ハピネス・アンド・ディ(3174)の株価時系列情報
ハピネス・アンド・ディ(3174)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,593 | 1,593 | 1,565 | 1,570 | 4,000 |
| 2017/12/28 | 1,598 | 1,599 | 1,550 | 1,594 | 10,600 |
| 2017/12/27 | 1,606 | 1,659 | 1,550 | 1,595 | 22,600 |
| 2017/12/26 | 1,786 | 1,821 | 1,693 | 1,700 | 17,200 |
| 2017/12/25 | 1,680 | 1,800 | 1,671 | 1,746 | 26,300 |
| 2017/12/22 | 1,700 | 1,704 | 1,661 | 1,682 | 9,500 |
| 2017/12/21 | 1,548 | 1,649 | 1,532 | 1,641 | 9,300 |
| 2017/12/20 | 1,539 | 1,539 | 1,526 | 1,536 | 1,300 |
| 2017/12/19 | 1,540 | 1,540 | 1,502 | 1,517 | 12,400 |
| 2017/12/18 | 1,514 | 1,521 | 1,505 | 1,521 | 3,000 |
| 2017/12/15 | 1,504 | 1,522 | 1,504 | 1,510 | 2,700 |
| 2017/12/14 | 1,510 | 1,516 | 1,494 | 1,504 | 2,600 |
| 2017/12/13 | 1,509 | 1,509 | 1,500 | 1,505 | 6,200 |
| 2017/12/12 | 1,500 | 1,510 | 1,493 | 1,507 | 3,000 |
| 2017/12/11 | 1,475 | 1,491 | 1,475 | 1,475 | 2,800 |
| 2017/12/08 | 1,500 | 1,500 | 1,472 | 1,475 | 1,400 |
| 2017/12/07 | 1,521 | 1,522 | 1,461 | 1,509 | 14,800 |
| 2017/12/06 | 1,496 | 1,500 | 1,480 | 1,480 | 1,100 |
| 2017/12/05 | 1,479 | 1,496 | 1,479 | 1,496 | 900 |
| 2017/12/04 | 1,488 | 1,499 | 1,454 | 1,499 | 2,200 |
| 2017/12/01 | 1,493 | 1,509 | 1,458 | 1,469 | 1,600 |
| 2017/11/30 | 1,510 | 1,524 | 1,490 | 1,500 | 3,200 |
| 2017/11/29 | 1,479 | 1,510 | 1,479 | 1,510 | 3,500 |
| 2017/11/28 | 1,500 | 1,501 | 1,450 | 1,501 | 4,200 |
| 2017/11/27 | 1,495 | 1,500 | 1,490 | 1,500 | 5,300 |
| 2017/11/24 | 1,425 | 1,499 | 1,400 | 1,456 | 5,700 |
| 2017/11/22 | 1,520 | 1,530 | 1,447 | 1,455 | 5,700 |
| 2017/11/21 | 1,409 | 1,496 | 1,409 | 1,496 | 4,300 |
| 2017/11/20 | 1,362 | 1,399 | 1,362 | 1,396 | 4,100 |
| 2017/11/17 | 1,410 | 1,410 | 1,308 | 1,361 | 16,500 |
| 2017/11/16 | 1,366 | 1,413 | 1,353 | 1,412 | 4,200 |
| 2017/11/15 | 1,389 | 1,397 | 1,352 | 1,366 | 5,700 |
| 2017/11/14 | 1,400 | 1,400 | 1,384 | 1,397 | 1,800 |
| 2017/11/13 | 1,428 | 1,428 | 1,410 | 1,410 | 2,800 |
| 2017/11/10 | 1,445 | 1,449 | 1,431 | 1,431 | 2,300 |
| 2017/11/09 | 1,442 | 1,472 | 1,442 | 1,446 | 3,800 |
| 2017/11/08 | 1,469 | 1,499 | 1,450 | 1,472 | 5,400 |
| 2017/11/07 | 1,451 | 1,499 | 1,404 | 1,499 | 11,100 |
| 2017/11/06 | 1,520 | 1,520 | 1,481 | 1,481 | 8,100 |
| 2017/11/02 | 1,500 | 1,530 | 1,480 | 1,518 | 18,000 |
| 2017/11/01 | 1,461 | 1,488 | 1,448 | 1,480 | 17,200 |
| 2017/10/31 | 1,418 | 1,442 | 1,400 | 1,434 | 6,000 |
| 2017/10/30 | 1,377 | 1,460 | 1,360 | 1,431 | 18,700 |
| 2017/10/27 | 1,360 | 1,399 | 1,360 | 1,399 | 4,400 |
| 2017/10/26 | 1,360 | 1,374 | 1,330 | 1,374 | 5,700 |
| 2017/10/25 | 1,366 | 1,386 | 1,349 | 1,361 | 6,900 |
| 2017/10/24 | 1,392 | 1,396 | 1,374 | 1,396 | 6,500 |
| 2017/10/23 | 1,326 | 1,392 | 1,320 | 1,392 | 11,600 |
| 2017/10/20 | 1,351 | 1,351 | 1,311 | 1,340 | 7,800 |
| 2017/10/19 | 1,289 | 1,407 | 1,281 | 1,371 | 52,500 |
| 2017/10/18 | 1,234 | 1,255 | 1,215 | 1,238 | 9,500 |
| 2017/10/17 | 1,281 | 1,289 | 1,215 | 1,230 | 7,800 |
| 2017/10/16 | 1,280 | 1,300 | 1,272 | 1,294 | 24,100 |
| 2017/10/13 | 1,284 | 1,292 | 1,250 | 1,279 | 49,600 |
| 2017/10/12 | 1,211 | 1,294 | 1,211 | 1,293 | 37,200 |
| 2017/10/11 | 1,187 | 1,220 | 1,180 | 1,220 | 22,300 |
| 2017/10/10 | 1,170 | 1,188 | 1,170 | 1,187 | 16,700 |
| 2017/10/06 | 1,135 | 1,146 | 1,131 | 1,145 | 6,400 |
| 2017/10/05 | 1,149 | 1,158 | 1,130 | 1,135 | 6,400 |
| 2017/10/04 | 1,147 | 1,149 | 1,130 | 1,149 | 8,800 |
| 2017/10/03 | 1,121 | 1,131 | 1,117 | 1,129 | 14,200 |
| 2017/10/02 | 1,073 | 1,108 | 1,072 | 1,108 | 6,000 |
| 2017/09/29 | 1,050 | 1,075 | 1,050 | 1,073 | 4,800 |
| 2017/09/28 | 1,036 | 1,049 | 1,036 | 1,049 | 1,600 |
| 2017/09/27 | 1,028 | 1,050 | 1,021 | 1,050 | 2,700 |
| 2017/09/26 | 1,030 | 1,031 | 1,014 | 1,018 | 3,700 |
| 2017/09/25 | 1,042 | 1,050 | 1,028 | 1,031 | 4,300 |
| 2017/09/22 | 1,061 | 1,061 | 1,050 | 1,050 | 2,000 |
| 2017/09/21 | 1,076 | 1,077 | 1,060 | 1,060 | 2,600 |
| 2017/09/20 | 1,082 | 1,087 | 1,074 | 1,077 | 4,200 |
| 2017/09/19 | 1,087 | 1,087 | 1,057 | 1,075 | 8,500 |
| 2017/09/15 | 1,098 | 1,119 | 1,094 | 1,094 | 9,100 |
| 2017/09/14 | 1,170 | 1,175 | 1,080 | 1,093 | 71,500 |
| 2017/09/13 | 1,132 | 1,132 | 1,132 | 1,132 | 6,500 |
| 2017/09/12 | 995 | 998 | 982 | 982 | 2,000 |
| 2017/09/11 | 988 | 1,008 | 985 | 1,001 | 6,000 |
| 2017/09/08 | 931 | 965 | 931 | 965 | 1,600 |
| 2017/09/07 | 919 | 954 | 915 | 937 | 7,700 |
| 2017/09/06 | 895 | 919 | 883 | 912 | 9,200 |
| 2017/09/05 | 1,003 | 1,003 | 914 | 923 | 10,900 |
| 2017/09/04 | 1,023 | 1,023 | 1,000 | 1,003 | 3,700 |
| 2017/09/01 | 1,028 | 1,045 | 998 | 1,045 | 10,300 |
| 2017/08/31 | 1,044 | 1,045 | 1,031 | 1,042 | 5,800 |
| 2017/08/30 | 1,071 | 1,071 | 1,049 | 1,054 | 6,500 |
| 2017/08/29 | 1,060 | 1,095 | 1,051 | 1,074 | 24,700 |
| 2017/08/28 | 1,114 | 1,150 | 1,114 | 1,143 | 14,400 |
| 2017/08/25 | 1,128 | 1,128 | 1,116 | 1,117 | 3,200 |
| 2017/08/24 | 1,118 | 1,122 | 1,116 | 1,122 | 3,700 |
| 2017/08/23 | 1,126 | 1,127 | 1,116 | 1,117 | 5,700 |
| 2017/08/22 | 1,125 | 1,131 | 1,115 | 1,117 | 6,800 |
| 2017/08/21 | 1,133 | 1,133 | 1,125 | 1,125 | 5,000 |
| 2017/08/18 | 1,125 | 1,133 | 1,121 | 1,133 | 2,000 |
| 2017/08/17 | 1,127 | 1,143 | 1,126 | 1,135 | 1,100 |
| 2017/08/16 | 1,149 | 1,149 | 1,117 | 1,127 | 3,300 |
| 2017/08/15 | 1,118 | 1,120 | 1,114 | 1,120 | 3,700 |
| 2017/08/14 | 1,120 | 1,130 | 1,108 | 1,113 | 10,100 |
| 2017/08/10 | 1,166 | 1,170 | 1,130 | 1,135 | 10,700 |
| 2017/08/09 | 1,174 | 1,174 | 1,160 | 1,166 | 6,000 |
| 2017/08/08 | 1,168 | 1,174 | 1,165 | 1,174 | 7,400 |
| 2017/08/07 | 1,157 | 1,170 | 1,156 | 1,170 | 7,800 |
| 2017/08/04 | 1,159 | 1,159 | 1,150 | 1,156 | 4,800 |
| 2017/08/03 | 1,172 | 1,172 | 1,161 | 1,161 | 4,400 |
| 2017/08/02 | 1,170 | 1,179 | 1,169 | 1,173 | 5,200 |
| 2017/08/01 | 1,194 | 1,194 | 1,176 | 1,180 | 5,700 |
| 2017/07/31 | 1,198 | 1,199 | 1,180 | 1,195 | 4,300 |
| 2017/07/28 | 1,220 | 1,237 | 1,204 | 1,208 | 4,700 |
| 2017/07/27 | 1,245 | 1,245 | 1,222 | 1,225 | 6,000 |
| 2017/07/26 | 1,200 | 1,245 | 1,200 | 1,245 | 8,900 |
| 2017/07/25 | 1,161 | 1,188 | 1,161 | 1,188 | 2,600 |
| 2017/07/24 | 1,173 | 1,177 | 1,160 | 1,160 | 9,000 |
| 2017/07/21 | 1,220 | 1,220 | 1,185 | 1,189 | 6,900 |
| 2017/07/20 | 1,229 | 1,230 | 1,211 | 1,230 | 5,400 |
| 2017/07/19 | 1,235 | 1,235 | 1,155 | 1,220 | 9,200 |
| 2017/07/18 | 1,240 | 1,240 | 1,209 | 1,240 | 7,600 |
| 2017/07/14 | 1,251 | 1,251 | 1,231 | 1,240 | 4,100 |
| 2017/07/13 | 1,247 | 1,260 | 1,244 | 1,255 | 5,400 |
| 2017/07/12 | 1,267 | 1,274 | 1,248 | 1,248 | 5,900 |
| 2017/07/11 | 1,263 | 1,278 | 1,263 | 1,266 | 8,700 |
| 2017/07/10 | 1,246 | 1,270 | 1,246 | 1,263 | 5,200 |
| 2017/07/07 | 1,241 | 1,241 | 1,220 | 1,236 | 3,800 |
| 2017/07/06 | 1,248 | 1,248 | 1,226 | 1,241 | 3,700 |
| 2017/07/05 | 1,229 | 1,256 | 1,226 | 1,241 | 5,900 |
| 2017/07/04 | 1,310 | 1,328 | 1,250 | 1,254 | 21,900 |
| 2017/07/03 | 1,212 | 1,295 | 1,209 | 1,280 | 24,300 |
| 2017/06/30 | 1,220 | 1,261 | 1,213 | 1,213 | 16,400 |
| 2017/06/29 | 1,279 | 1,279 | 1,222 | 1,239 | 33,200 |
| 2017/06/28 | 1,400 | 1,470 | 1,270 | 1,280 | 223,400 |
| 2017/06/27 | 1,158 | 1,220 | 1,147 | 1,220 | 73,800 |
| 2017/06/26 | 1,120 | 1,135 | 1,114 | 1,135 | 21,600 |
| 2017/06/23 | 1,118 | 1,125 | 1,102 | 1,109 | 11,700 |
| 2017/06/22 | 1,127 | 1,127 | 1,100 | 1,116 | 15,400 |
| 2017/06/21 | 1,150 | 1,150 | 1,105 | 1,128 | 22,000 |
| 2017/06/20 | 1,175 | 1,179 | 1,139 | 1,158 | 19,400 |
| 2017/06/19 | 1,193 | 1,194 | 1,171 | 1,186 | 19,400 |
| 2017/06/16 | 1,136 | 1,220 | 1,136 | 1,163 | 44,300 |
| 2017/06/15 | 1,100 | 1,112 | 1,095 | 1,107 | 13,700 |
| 2017/06/14 | 1,116 | 1,128 | 1,080 | 1,100 | 22,000 |
| 2017/06/13 | 1,030 | 1,111 | 1,030 | 1,050 | 20,100 |
| 2017/06/12 | 1,040 | 1,040 | 1,020 | 1,030 | 4,000 |
| 2017/06/09 | 1,022 | 1,049 | 1,022 | 1,040 | 3,900 |
| 2017/06/08 | 1,065 | 1,065 | 1,030 | 1,034 | 4,300 |
| 2017/06/07 | 1,014 | 1,069 | 1,014 | 1,050 | 7,500 |
| 2017/06/06 | 1,095 | 1,095 | 993 | 1,025 | 19,500 |
| 2017/06/05 | 1,059 | 1,082 | 1,059 | 1,082 | 9,200 |
| 2017/06/02 | 1,075 | 1,093 | 1,015 | 1,041 | 22,700 |
| 2017/06/01 | 1,010 | 1,083 | 1,010 | 1,081 | 17,900 |
| 2017/05/31 | 1,007 | 1,020 | 998 | 1,007 | 8,600 |
| 2017/05/30 | 1,014 | 1,014 | 993 | 1,003 | 4,000 |
| 2017/05/29 | 1,017 | 1,021 | 999 | 1,008 | 7,500 |
| 2017/05/26 | 1,005 | 1,008 | 991 | 1,008 | 4,800 |
| 2017/05/25 | 1,007 | 1,007 | 988 | 990 | 8,800 |
| 2017/05/24 | 1,027 | 1,040 | 998 | 1,019 | 9,800 |
| 2017/05/23 | 1,052 | 1,068 | 1,016 | 1,016 | 15,800 |
| 2017/05/22 | 1,045 | 1,077 | 1,045 | 1,058 | 22,500 |
| 2017/05/19 | 1,037 | 1,045 | 1,020 | 1,043 | 15,500 |
| 2017/05/18 | 959 | 1,018 | 945 | 1,018 | 31,300 |
| 2017/05/17 | 994 | 994 | 985 | 988 | 9,400 |
| 2017/05/16 | 954 | 984 | 954 | 979 | 11,100 |
| 2017/05/15 | 941 | 949 | 934 | 946 | 6,600 |
| 2017/05/12 | 932 | 941 | 931 | 941 | 5,400 |
| 2017/05/11 | 925 | 933 | 925 | 928 | 3,300 |
| 2017/05/10 | 925 | 930 | 920 | 920 | 4,500 |
| 2017/05/09 | 917 | 927 | 917 | 924 | 5,100 |
| 2017/05/08 | 909 | 917 | 909 | 916 | 3,200 |
| 2017/05/02 | 903 | 908 | 900 | 908 | 4,000 |
| 2017/05/01 | 900 | 908 | 900 | 903 | 3,600 |
| 2017/04/28 | 901 | 917 | 899 | 903 | 5,000 |
| 2017/04/27 | 917 | 917 | 899 | 905 | 5,100 |
| 2017/04/26 | 913 | 935 | 895 | 917 | 9,100 |
| 2017/04/25 | 890 | 900 | 890 | 898 | 7,000 |
| 2017/04/24 | 894 | 894 | 874 | 878 | 7,100 |
| 2017/04/21 | 899 | 899 | 881 | 894 | 8,400 |
| 2017/04/20 | 861 | 898 | 857 | 896 | 25,500 |
| 2017/04/19 | 876 | 876 | 860 | 865 | 6,200 |
| 2017/04/18 | 880 | 880 | 855 | 875 | 12,900 |
| 2017/04/17 | 880 | 881 | 860 | 869 | 18,400 |
| 2017/04/14 | 850 | 850 | 830 | 839 | 8,600 |
| 2017/04/13 | 858 | 866 | 820 | 858 | 26,800 |
| 2017/04/12 | 925 | 925 | 871 | 886 | 12,100 |
| 2017/04/11 | 925 | 940 | 909 | 930 | 9,300 |
| 2017/04/10 | 917 | 938 | 910 | 930 | 11,100 |
| 2017/04/07 | 865 | 920 | 860 | 902 | 22,000 |
| 2017/04/06 | 930 | 930 | 850 | 852 | 30,900 |
| 2017/04/05 | 941 | 966 | 941 | 945 | 7,900 |
| 2017/04/04 | 997 | 1,000 | 923 | 950 | 26,900 |
| 2017/04/03 | 1,020 | 1,024 | 1,000 | 1,014 | 15,900 |
| 2017/03/31 | 1,008 | 1,033 | 1,000 | 1,010 | 28,200 |
| 2017/03/30 | 1,110 | 1,138 | 1,012 | 1,036 | 224,200 |
| 2017/03/29 | 1,052 | 1,052 | 1,052 | 1,052 | 27,800 |
| 2017/03/28 | 890 | 913 | 880 | 902 | 26,600 |
| 2017/03/27 | 880 | 895 | 877 | 890 | 23,900 |
| 2017/03/24 | 892 | 892 | 876 | 890 | 9,000 |
| 2017/03/23 | 872 | 899 | 872 | 892 | 11,000 |
| 2017/03/22 | 872 | 900 | 871 | 882 | 27,600 |
| 2017/03/21 | 912 | 948 | 900 | 902 | 57,600 |
| 2017/03/17 | 888 | 924 | 856 | 892 | 35,300 |
| 2017/03/16 | 854 | 887 | 852 | 874 | 27,200 |
| 2017/03/15 | 830 | 854 | 830 | 843 | 20,100 |
| 2017/03/14 | 820 | 824 | 810 | 824 | 7,000 |
| 2017/03/13 | 804 | 822 | 804 | 817 | 5,600 |
| 2017/03/10 | 801 | 805 | 798 | 799 | 5,000 |
| 2017/03/09 | 803 | 804 | 793 | 800 | 3,100 |
| 2017/03/08 | 788 | 803 | 788 | 802 | 2,200 |
| 2017/03/07 | 772 | 789 | 772 | 789 | 5,600 |
| 2017/03/06 | 795 | 800 | 774 | 782 | 9,400 |
| 2017/03/03 | 805 | 805 | 790 | 791 | 4,700 |
| 2017/03/02 | 798 | 803 | 783 | 785 | 6,300 |
| 2017/03/01 | 812 | 812 | 797 | 799 | 5,500 |
| 2017/02/28 | 796 | 810 | 791 | 797 | 1,700 |
| 2017/02/27 | 820 | 821 | 761 | 798 | 19,100 |
| 2017/02/24 | 835 | 835 | 822 | 835 | 4,900 |
| 2017/02/23 | 860 | 863 | 835 | 844 | 21,300 |
| 2017/02/22 | 846 | 876 | 820 | 820 | 45,800 |
| 2017/02/21 | 863 | 866 | 812 | 817 | 149,700 |
| 2017/02/20 | 836 | 863 | 812 | 863 | 91,500 |
| 2017/02/17 | 716 | 716 | 707 | 713 | 2,400 |
| 2017/02/16 | 716 | 735 | 712 | 716 | 10,300 |
| 2017/02/15 | 711 | 711 | 692 | 696 | 2,500 |
| 2017/02/14 | 691 | 693 | 690 | 693 | 500 |
| 2017/02/13 | 690 | 695 | 690 | 691 | 1,000 |
| 2017/02/10 | 688 | 696 | 687 | 687 | 600 |
| 2017/02/09 | 692 | 692 | 682 | 682 | 1,200 |
| 2017/02/08 | 685 | 689 | 685 | 688 | 900 |
| 2017/02/07 | 692 | 692 | 685 | 685 | 1,800 |
| 2017/02/06 | 694 | 696 | 693 | 694 | 3,000 |
| 2017/02/03 | 687 | 695 | 687 | 695 | 400 |
| 2017/02/02 | 686 | 696 | 683 | 696 | 1,400 |
| 2017/02/01 | 686 | 686 | 677 | 684 | 2,100 |
| 2017/01/31 | 684 | 684 | 680 | 680 | 2,700 |
| 2017/01/30 | 692 | 696 | 680 | 695 | 6,500 |
| 2017/01/27 | 720 | 720 | 688 | 707 | 12,300 |
| 2017/01/26 | 698 | 738 | 686 | 720 | 44,100 |
| 2017/01/25 | 654 | 656 | 654 | 656 | 300 |
| 2017/01/24 | 657 | 657 | 646 | 646 | 1,700 |
| 2017/01/23 | 655 | 657 | 647 | 647 | 3,100 |
| 2017/01/20 | 645 | 649 | 645 | 649 | 200 |
| 2017/01/19 | 644 | 645 | 644 | 645 | 400 |
| 2017/01/18 | 647 | 647 | 635 | 639 | 4,500 |
| 2017/01/17 | 655 | 658 | 645 | 658 | 2,300 |
| 2017/01/16 | 652 | 654 | 647 | 654 | 1,700 |
| 2017/01/13 | 640 | 649 | 640 | 649 | 1,400 |
| 2017/01/12 | 636 | 640 | 636 | 640 | 1,000 |
| 2017/01/11 | 643 | 644 | 634 | 643 | 1,700 |
| 2017/01/10 | 634 | 635 | 630 | 634 | 5,400 |
| 2017/01/06 | 627 | 635 | 627 | 635 | 1,800 |
| 2017/01/05 | 639 | 639 | 625 | 627 | 2,600 |
| 2017/01/04 | 625 | 629 | 622 | 628 | 3,400 |