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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,001 | 1,006 | 999 | 1,001 | 2,600 |
| 2019/12/27 | 1,011 | 1,011 | 1,001 | 1,001 | 4,200 |
| 2019/12/26 | 1,012 | 1,012 | 1,002 | 1,009 | 2,800 |
| 2019/12/25 | 1,002 | 1,020 | 987 | 1,002 | 31,700 |
| 2019/12/24 | 1,090 | 1,100 | 1,079 | 1,082 | 16,500 |
| 2019/12/23 | 1,048 | 1,069 | 1,048 | 1,069 | 6,500 |
| 2019/12/20 | 1,042 | 1,044 | 1,037 | 1,044 | 2,000 |
| 2019/12/19 | 1,039 | 1,045 | 1,037 | 1,038 | 3,100 |
| 2019/12/18 | 1,032 | 1,045 | 1,032 | 1,037 | 1,500 |
| 2019/12/17 | 1,025 | 1,046 | 1,025 | 1,046 | 5,600 |
| 2019/12/16 | 1,022 | 1,032 | 1,017 | 1,032 | 3,400 |
| 2019/12/13 | 1,011 | 1,022 | 1,011 | 1,022 | 1,700 |
| 2019/12/12 | 1,025 | 1,025 | 1,011 | 1,011 | 1,400 |
| 2019/12/11 | 1,040 | 1,040 | 1,015 | 1,015 | 800 |
| 2019/12/10 | 1,003 | 1,050 | 1,003 | 1,050 | 6,900 |
| 2019/12/09 | 1,001 | 1,004 | 999 | 1,000 | 1,800 |
| 2019/12/06 | 1,001 | 1,002 | 1,000 | 1,000 | 1,500 |
| 2019/12/05 | 1,003 | 1,004 | 1,001 | 1,001 | 900 |
| 2019/12/04 | 1,005 | 1,005 | 1,001 | 1,003 | 400 |
| 2019/12/03 | 1,005 | 1,005 | 1,000 | 1,000 | 600 |
| 2019/12/02 | 1,001 | 1,006 | 1,000 | 1,002 | 2,200 |
| 2019/11/29 | 1,000 | 1,003 | 1,000 | 1,001 | 1,000 |
| 2019/11/28 | 999 | 1,004 | 999 | 1,004 | 1,300 |
| 2019/11/27 | 999 | 1,000 | 999 | 999 | 1,000 |
| 2019/11/26 | 1,000 | 1,004 | 999 | 999 | 1,000 |
| 2019/11/25 | 999 | 1,003 | 999 | 1,000 | 1,100 |
| 2019/11/22 | 1,000 | 1,000 | 999 | 999 | 300 |
| 2019/11/21 | 1,001 | 1,001 | 996 | 998 | 2,100 |
| 2019/11/20 | 997 | 998 | 996 | 998 | 1,400 |
| 2019/11/19 | 1,000 | 1,000 | 997 | 998 | 600 |
| 2019/11/18 | 992 | 996 | 992 | 992 | 600 |
| 2019/11/15 | 996 | 996 | 985 | 992 | 3,000 |
| 2019/11/14 | 1,005 | 1,005 | 995 | 996 | 6,100 |
| 2019/11/13 | 1,004 | 1,005 | 1,000 | 1,000 | 1,600 |
| 2019/11/12 | 1,002 | 1,002 | 1,000 | 1,000 | 700 |
| 2019/11/11 | 1,005 | 1,005 | 998 | 1,002 | 2,100 |
| 2019/11/08 | 998 | 1,000 | 997 | 999 | 1,000 |
| 2019/11/07 | 998 | 999 | 997 | 997 | 2,100 |
| 2019/11/06 | 997 | 1,000 | 997 | 998 | 1,800 |
| 2019/11/05 | 1,008 | 1,008 | 999 | 1,000 | 2,500 |
| 2019/11/01 | 999 | 1,000 | 998 | 999 | 1,600 |
| 2019/10/31 | 999 | 1,002 | 999 | 999 | 1,400 |
| 2019/10/30 | 1,001 | 1,004 | 1,000 | 1,000 | 1,100 |
| 2019/10/29 | 1,001 | 1,008 | 1,001 | 1,001 | 1,200 |
| 2019/10/28 | 1,001 | 1,006 | 1,001 | 1,002 | 400 |
| 2019/10/25 | 1,000 | 1,000 | 999 | 1,000 | 700 |
| 2019/10/24 | 1,002 | 1,004 | 999 | 1,000 | 1,300 |
| 2019/10/23 | 1,000 | 1,004 | 1,000 | 1,002 | 2,000 |
| 2019/10/21 | 1,002 | 1,002 | 1,000 | 1,000 | 1,400 |
| 2019/10/18 | 1,003 | 1,007 | 1,001 | 1,001 | 800 |
| 2019/10/17 | 1,006 | 1,014 | 1,002 | 1,002 | 800 |
| 2019/10/16 | 999 | 1,001 | 999 | 1,000 | 3,800 |
| 2019/10/15 | 1,019 | 1,019 | 999 | 999 | 3,200 |
| 2019/10/11 | 1,022 | 1,022 | 1,000 | 1,000 | 8,600 |
| 2019/10/10 | 1,014 | 1,055 | 1,014 | 1,051 | 11,000 |
| 2019/10/09 | 995 | 1,009 | 995 | 1,007 | 2,100 |
| 2019/10/08 | 994 | 996 | 994 | 996 | 700 |
| 2019/10/07 | 1,000 | 1,001 | 996 | 996 | 1,800 |
| 2019/10/04 | 999 | 999 | 996 | 996 | 400 |
| 2019/10/03 | 998 | 1,000 | 995 | 995 | 1,200 |
| 2019/10/02 | 1,000 | 1,001 | 996 | 999 | 1,500 |
| 2019/10/01 | 1,000 | 1,000 | 998 | 1,000 | 1,400 |
| 2019/09/30 | 997 | 999 | 996 | 997 | 600 |
| 2019/09/27 | 995 | 1,003 | 995 | 1,000 | 900 |
| 2019/09/26 | 995 | 1,000 | 994 | 995 | 2,500 |
| 2019/09/25 | 996 | 998 | 996 | 996 | 2,500 |
| 2019/09/24 | 1,008 | 1,008 | 996 | 996 | 2,100 |
| 2019/09/20 | 995 | 999 | 995 | 999 | 2,400 |
| 2019/09/19 | 1,001 | 1,013 | 997 | 997 | 1,400 |
| 2019/09/18 | 1,002 | 1,005 | 995 | 997 | 1,700 |
| 2019/09/17 | 1,000 | 1,014 | 1,000 | 1,000 | 3,500 |
| 2019/09/13 | 1,002 | 1,010 | 999 | 1,009 | 1,600 |
| 2019/09/12 | 1,001 | 1,002 | 999 | 1,000 | 2,200 |
| 2019/09/11 | 999 | 1,003 | 999 | 1,003 | 1,300 |
| 2019/09/10 | 994 | 994 | 990 | 994 | 2,200 |
| 2019/09/09 | 977 | 987 | 977 | 987 | 2,100 |
| 2019/09/06 | 979 | 979 | 971 | 977 | 2,000 |
| 2019/09/05 | 966 | 977 | 966 | 973 | 4,500 |
| 2019/09/04 | 990 | 990 | 963 | 963 | 7,200 |
| 2019/09/03 | 1,003 | 1,003 | 990 | 990 | 6,000 |
| 2019/09/02 | 1,009 | 1,019 | 1,000 | 1,003 | 5,000 |
| 2019/08/30 | 1,004 | 1,012 | 997 | 1,003 | 11,800 |
| 2019/08/29 | 1,055 | 1,058 | 1,012 | 1,015 | 30,600 |
| 2019/08/28 | 1,159 | 1,164 | 1,134 | 1,139 | 29,700 |
| 2019/08/27 | 1,160 | 1,166 | 1,153 | 1,160 | 10,800 |
| 2019/08/26 | 1,170 | 1,172 | 1,155 | 1,160 | 16,000 |
| 2019/08/23 | 1,180 | 1,181 | 1,153 | 1,173 | 11,800 |
| 2019/08/22 | 1,213 | 1,213 | 1,180 | 1,180 | 11,100 |
| 2019/08/21 | 1,201 | 1,211 | 1,201 | 1,208 | 6,200 |
| 2019/08/20 | 1,199 | 1,200 | 1,195 | 1,199 | 4,200 |
| 2019/08/19 | 1,189 | 1,200 | 1,189 | 1,196 | 6,400 |
| 2019/08/16 | 1,185 | 1,187 | 1,178 | 1,185 | 4,400 |
| 2019/08/15 | 1,173 | 1,182 | 1,167 | 1,177 | 7,100 |
| 2019/08/14 | 1,175 | 1,182 | 1,171 | 1,174 | 7,100 |
| 2019/08/13 | 1,168 | 1,172 | 1,163 | 1,170 | 6,200 |
| 2019/08/09 | 1,158 | 1,165 | 1,156 | 1,162 | 7,400 |
| 2019/08/08 | 1,154 | 1,154 | 1,149 | 1,149 | 3,400 |
| 2019/08/07 | 1,153 | 1,154 | 1,150 | 1,150 | 3,700 |
| 2019/08/06 | 1,142 | 1,154 | 1,137 | 1,153 | 6,000 |
| 2019/08/05 | 1,167 | 1,167 | 1,147 | 1,156 | 6,000 |
| 2019/08/02 | 1,158 | 1,161 | 1,149 | 1,149 | 9,500 |
| 2019/08/01 | 1,159 | 1,173 | 1,157 | 1,159 | 8,300 |
| 2019/07/31 | 1,150 | 1,160 | 1,145 | 1,157 | 6,900 |
| 2019/07/30 | 1,130 | 1,158 | 1,130 | 1,150 | 14,400 |
| 2019/07/29 | 1,115 | 1,130 | 1,115 | 1,124 | 12,000 |
| 2019/07/26 | 1,110 | 1,121 | 1,105 | 1,113 | 57,300 |
| 2019/07/25 | 1,130 | 1,130 | 1,104 | 1,114 | 20,700 |
| 2019/07/24 | 1,137 | 1,141 | 1,133 | 1,136 | 10,600 |
| 2019/07/23 | 1,143 | 1,145 | 1,138 | 1,140 | 6,600 |
| 2019/07/22 | 1,148 | 1,155 | 1,146 | 1,150 | 7,300 |
| 2019/07/19 | 1,163 | 1,280 | 1,135 | 1,161 | 60,900 |
| 2019/07/18 | 1,137 | 1,137 | 1,125 | 1,135 | 2,400 |
| 2019/07/17 | 1,150 | 1,150 | 1,119 | 1,133 | 4,800 |
| 2019/07/16 | 1,169 | 1,169 | 1,133 | 1,144 | 17,700 |
| 2019/07/12 | 1,119 | 1,119 | 1,085 | 1,095 | 13,800 |
| 2019/07/11 | 1,123 | 1,140 | 1,120 | 1,120 | 4,100 |
| 2019/07/10 | 1,115 | 1,132 | 1,110 | 1,132 | 5,700 |
| 2019/07/09 | 1,147 | 1,147 | 1,106 | 1,110 | 20,300 |
| 2019/07/08 | 1,179 | 1,182 | 1,160 | 1,174 | 4,300 |
| 2019/07/05 | 1,150 | 1,168 | 1,150 | 1,165 | 2,900 |
| 2019/07/04 | 1,136 | 1,147 | 1,135 | 1,147 | 1,600 |
| 2019/07/03 | 1,146 | 1,146 | 1,130 | 1,130 | 2,800 |
| 2019/07/02 | 1,124 | 1,140 | 1,124 | 1,137 | 1,900 |
| 2019/07/01 | 1,152 | 1,152 | 1,123 | 1,123 | 2,900 |
| 2019/06/28 | 1,127 | 1,134 | 1,122 | 1,125 | 3,100 |
| 2019/06/27 | 1,091 | 1,104 | 1,091 | 1,103 | 2,300 |
| 2019/06/26 | 1,105 | 1,129 | 1,068 | 1,100 | 14,700 |
| 2019/06/25 | 1,148 | 1,186 | 1,141 | 1,165 | 21,300 |
| 2019/06/24 | 1,119 | 1,141 | 1,118 | 1,141 | 9,400 |
| 2019/06/21 | 1,110 | 1,119 | 1,101 | 1,119 | 5,600 |
| 2019/06/20 | 1,072 | 1,125 | 1,066 | 1,119 | 12,100 |
| 2019/06/19 | 1,061 | 1,070 | 1,060 | 1,065 | 2,800 |
| 2019/06/18 | 1,055 | 1,055 | 1,050 | 1,055 | 1,900 |
| 2019/06/17 | 1,060 | 1,060 | 1,051 | 1,055 | 1,800 |
| 2019/06/14 | 1,054 | 1,058 | 1,052 | 1,058 | 900 |
| 2019/06/13 | 1,041 | 1,042 | 1,039 | 1,039 | 500 |
| 2019/06/12 | 1,050 | 1,060 | 1,041 | 1,041 | 3,800 |
| 2019/06/11 | 1,037 | 1,046 | 1,036 | 1,046 | 900 |
| 2019/06/10 | 1,050 | 1,050 | 1,032 | 1,037 | 1,700 |
| 2019/06/07 | 1,025 | 1,027 | 1,025 | 1,027 | 1,300 |
| 2019/06/06 | 1,040 | 1,040 | 1,026 | 1,027 | 2,400 |
| 2019/06/05 | 1,030 | 1,038 | 1,025 | 1,028 | 1,300 |
| 2019/06/04 | 1,037 | 1,037 | 1,015 | 1,017 | 3,700 |
| 2019/06/03 | 1,049 | 1,049 | 1,038 | 1,038 | 3,000 |
| 2019/05/31 | 1,040 | 1,049 | 1,037 | 1,041 | 3,400 |
| 2019/05/30 | 1,050 | 1,050 | 1,039 | 1,039 | 1,500 |
| 2019/05/29 | 1,050 | 1,050 | 1,042 | 1,050 | 2,500 |
| 2019/05/28 | 1,045 | 1,051 | 1,040 | 1,051 | 2,500 |
| 2019/05/27 | 1,047 | 1,052 | 1,046 | 1,049 | 1,800 |
| 2019/05/24 | 1,046 | 1,048 | 1,035 | 1,047 | 900 |
| 2019/05/23 | 1,040 | 1,047 | 1,035 | 1,047 | 1,200 |
| 2019/05/22 | 1,042 | 1,048 | 1,041 | 1,041 | 1,300 |
| 2019/05/21 | 1,049 | 1,049 | 1,042 | 1,042 | 1,000 |
| 2019/05/20 | 1,045 | 1,050 | 1,042 | 1,048 | 2,400 |
| 2019/05/17 | 1,044 | 1,044 | 1,025 | 1,042 | 2,400 |
| 2019/05/16 | 1,040 | 1,040 | 1,023 | 1,023 | 1,700 |
| 2019/05/15 | 1,029 | 1,039 | 1,020 | 1,039 | 1,600 |
| 2019/05/14 | 1,028 | 1,033 | 1,017 | 1,029 | 4,300 |
| 2019/05/13 | 1,046 | 1,046 | 1,027 | 1,028 | 5,400 |
| 2019/05/10 | 1,016 | 1,042 | 1,014 | 1,017 | 4,200 |
| 2019/05/09 | 1,050 | 1,050 | 1,012 | 1,014 | 4,100 |
| 2019/05/08 | 1,048 | 1,048 | 1,038 | 1,040 | 3,800 |
| 2019/05/07 | 1,020 | 1,055 | 1,019 | 1,048 | 5,800 |
| 2019/04/26 | 1,000 | 1,013 | 1,000 | 1,013 | 3,500 |
| 2019/04/25 | 1,000 | 1,002 | 985 | 998 | 4,500 |
| 2019/04/24 | 994 | 1,004 | 992 | 1,000 | 5,200 |
| 2019/04/23 | 990 | 996 | 987 | 987 | 2,000 |
| 2019/04/22 | 997 | 997 | 988 | 990 | 2,700 |
| 2019/04/19 | 969 | 988 | 967 | 988 | 2,700 |
| 2019/04/18 | 970 | 971 | 961 | 961 | 2,100 |
| 2019/04/17 | 967 | 975 | 964 | 968 | 2,900 |
| 2019/04/16 | 950 | 966 | 950 | 965 | 1,400 |
| 2019/04/15 | 942 | 945 | 935 | 935 | 4,000 |
| 2019/04/12 | 953 | 955 | 941 | 941 | 1,900 |
| 2019/04/11 | 960 | 960 | 952 | 952 | 700 |
| 2019/04/10 | 973 | 973 | 960 | 960 | 1,100 |
| 2019/04/09 | 970 | 975 | 964 | 975 | 700 |
| 2019/04/08 | 973 | 977 | 965 | 976 | 2,800 |
| 2019/04/05 | 971 | 977 | 971 | 973 | 1,000 |
| 2019/04/04 | 993 | 998 | 965 | 979 | 6,800 |
| 2019/04/03 | 991 | 999 | 987 | 992 | 3,500 |
| 2019/04/02 | 1,021 | 1,021 | 990 | 1,000 | 11,500 |
| 2019/04/01 | 1,049 | 1,059 | 985 | 1,012 | 83,400 |
| 2019/03/29 | 1,030 | 1,030 | 1,030 | 1,030 | 9,800 |
| 2019/03/28 | 880 | 889 | 854 | 880 | 14,900 |
| 2019/03/27 | 883 | 883 | 862 | 877 | 6,700 |
| 2019/03/26 | 860 | 862 | 838 | 853 | 2,200 |
| 2019/03/25 | 838 | 848 | 830 | 847 | 6,500 |
| 2019/03/22 | 858 | 860 | 840 | 845 | 15,400 |
| 2019/03/20 | 865 | 890 | 856 | 872 | 4,700 |
| 2019/03/19 | 868 | 870 | 854 | 862 | 7,400 |
| 2019/03/18 | 881 | 888 | 863 | 863 | 7,500 |
| 2019/03/15 | 960 | 960 | 870 | 888 | 36,200 |
| 2019/03/14 | 941 | 1,076 | 907 | 948 | 341,000 |
| 2019/03/13 | 971 | 971 | 971 | 971 | 11,500 |
| 2019/03/12 | 820 | 821 | 820 | 821 | 600 |
| 2019/03/11 | 836 | 836 | 821 | 821 | 700 |
| 2019/03/08 | 825 | 832 | 811 | 811 | 3,200 |
| 2019/03/07 | 834 | 834 | 833 | 833 | 500 |
| 2019/03/06 | 835 | 835 | 834 | 834 | 300 |
| 2019/03/05 | 851 | 851 | 821 | 835 | 1,300 |
| 2019/03/04 | 850 | 861 | 850 | 861 | 1,900 |
| 2019/03/01 | 848 | 850 | 848 | 850 | 600 |
| 2019/02/28 | 829 | 859 | 829 | 840 | 2,300 |
| 2019/02/27 | 825 | 825 | 822 | 822 | 700 |
| 2019/02/26 | 818 | 833 | 818 | 822 | 1,900 |
| 2019/02/25 | 806 | 819 | 806 | 818 | 1,800 |
| 2019/02/22 | 816 | 816 | 801 | 801 | 1,300 |
| 2019/02/21 | 836 | 838 | 816 | 816 | 2,100 |
| 2019/02/20 | 830 | 830 | 828 | 828 | 600 |
| 2019/02/19 | 850 | 850 | 833 | 833 | 1,100 |
| 2019/02/18 | 847 | 861 | 846 | 859 | 1,700 |
| 2019/02/15 | 869 | 869 | 853 | 868 | 700 |
| 2019/02/14 | 864 | 865 | 846 | 846 | 2,600 |
| 2019/02/13 | 880 | 880 | 840 | 850 | 5,300 |
| 2019/02/12 | 878 | 907 | 878 | 885 | 18,300 |
| 2019/02/08 | 831 | 848 | 822 | 848 | 7,100 |
| 2019/02/07 | 810 | 832 | 800 | 831 | 4,700 |
| 2019/02/06 | 789 | 808 | 789 | 808 | 1,900 |
| 2019/02/05 | 796 | 808 | 784 | 784 | 1,400 |
| 2019/02/04 | 788 | 793 | 776 | 793 | 2,000 |
| 2019/02/01 | 773 | 787 | 773 | 787 | 800 |
| 2019/01/31 | 775 | 775 | 772 | 772 | 1,400 |
| 2019/01/30 | 776 | 784 | 773 | 774 | 1,000 |
| 2019/01/29 | 774 | 784 | 772 | 775 | 1,400 |
| 2019/01/28 | 783 | 785 | 774 | 774 | 3,100 |
| 2019/01/25 | 773 | 780 | 773 | 773 | 1,800 |
| 2019/01/24 | 771 | 773 | 771 | 772 | 700 |
| 2019/01/23 | 770 | 781 | 769 | 770 | 800 |
| 2019/01/22 | 780 | 786 | 771 | 773 | 2,200 |
| 2019/01/21 | 781 | 783 | 775 | 775 | 1,500 |
| 2019/01/18 | 785 | 785 | 771 | 774 | 900 |
| 2019/01/17 | 777 | 788 | 770 | 770 | 1,300 |
| 2019/01/16 | 780 | 793 | 774 | 774 | 4,300 |
| 2019/01/15 | 769 | 777 | 761 | 774 | 1,600 |
| 2019/01/11 | 768 | 780 | 766 | 767 | 1,900 |
| 2019/01/10 | 773 | 780 | 770 | 779 | 1,900 |
| 2019/01/09 | 784 | 784 | 772 | 776 | 900 |
| 2019/01/08 | 761 | 774 | 761 | 774 | 2,800 |
| 2019/01/07 | 769 | 785 | 759 | 761 | 2,800 |
| 2019/01/04 | 760 | 760 | 736 | 754 | 4,100 |