ハピネット(7552)の株価時系列情報
ハピネット(7552)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 4,350 | 4,400 | 4,200 | 4,350 | 9,700 |
| 1999/12/29 | 4,500 | 4,500 | 4,150 | 4,210 | 17,600 |
| 1999/12/28 | 4,200 | 4,500 | 4,150 | 4,500 | 30,200 |
| 1999/12/27 | 4,440 | 4,440 | 4,100 | 4,150 | 26,800 |
| 1999/12/24 | 4,100 | 4,500 | 4,100 | 4,410 | 56,400 |
| 1999/12/22 | 4,000 | 4,090 | 3,940 | 4,000 | 48,500 |
| 1999/12/21 | 4,100 | 4,110 | 3,610 | 3,940 | 60,600 |
| 1999/12/20 | 4,500 | 4,500 | 4,110 | 4,110 | 30,400 |
| 1999/12/17 | 4,900 | 5,000 | 4,200 | 4,500 | 59,000 |
| 1999/12/16 | 5,250 | 5,250 | 4,890 | 5,000 | 31,100 |
| 1999/12/15 | 5,700 | 5,700 | 5,350 | 5,350 | 3,300 |
| 1999/12/14 | 5,530 | 5,530 | 5,400 | 5,500 | 5,500 |
| 1999/12/13 | 5,750 | 5,770 | 5,500 | 5,520 | 5,200 |
| 1999/12/10 | 6,070 | 6,070 | 5,690 | 5,690 | 3,500 |
| 1999/12/09 | 5,900 | 5,900 | 5,680 | 5,770 | 5,500 |
| 1999/12/08 | 6,200 | 6,200 | 6,000 | 6,000 | 7,100 |
| 1999/12/07 | 6,030 | 6,170 | 6,030 | 6,100 | 9,700 |
| 1999/12/06 | 5,740 | 6,100 | 5,740 | 5,900 | 5,400 |
| 1999/12/03 | 5,400 | 5,790 | 5,400 | 5,620 | 7,600 |
| 1999/12/02 | 5,800 | 5,800 | 5,300 | 5,490 | 11,300 |
| 1999/12/01 | 6,000 | 6,000 | 5,800 | 5,810 | 17,100 |
| 1999/11/30 | 6,390 | 6,390 | 6,000 | 6,010 | 6,700 |
| 1999/11/29 | 6,300 | 6,450 | 6,080 | 6,400 | 18,800 |
| 1999/11/26 | 6,500 | 6,600 | 6,250 | 6,600 | 97,400 |
| 1999/11/25 | 6,510 | 6,570 | 6,300 | 6,400 | 38,500 |
| 1999/11/24 | 6,000 | 6,700 | 6,000 | 6,290 | 75,300 |
| 1999/11/22 | 5,950 | 6,060 | 5,810 | 6,000 | 53,800 |
| 1999/11/19 | 5,690 | 5,750 | 5,520 | 5,650 | 22,100 |
| 1999/11/18 | 5,290 | 5,650 | 5,210 | 5,500 | 35,600 |
| 1999/11/17 | 5,300 | 5,310 | 5,100 | 5,100 | 29,800 |
| 1999/11/16 | 5,530 | 5,750 | 5,200 | 5,200 | 37,500 |
| 1999/11/15 | 5,310 | 5,480 | 5,230 | 5,230 | 35,600 |
| 1999/11/12 | 5,300 | 5,400 | 5,000 | 5,220 | 67,000 |
| 1999/11/11 | 5,900 | 5,900 | 5,400 | 5,400 | 34,300 |
| 1999/11/10 | 5,900 | 6,000 | 5,750 | 5,800 | 14,700 |
| 1999/11/09 | 6,000 | 6,040 | 5,700 | 6,000 | 11,800 |
| 1999/11/08 | 6,100 | 6,100 | 6,000 | 6,060 | 11,200 |
| 1999/11/05 | 5,960 | 6,100 | 5,750 | 6,100 | 21,800 |
| 1999/11/04 | 5,780 | 6,100 | 5,780 | 5,950 | 15,400 |
| 1999/11/02 | 5,940 | 6,100 | 5,700 | 5,840 | 10,200 |
| 1999/11/01 | 5,950 | 6,100 | 5,920 | 6,040 | 9,500 |
| 1999/10/29 | 6,000 | 6,200 | 6,000 | 6,000 | 12,000 |
| 1999/10/28 | 6,100 | 6,100 | 5,900 | 6,100 | 9,700 |
| 1999/10/27 | 5,900 | 6,100 | 5,890 | 6,100 | 22,000 |
| 1999/10/26 | 5,980 | 6,100 | 5,950 | 6,100 | 29,500 |
| 1999/10/25 | 5,900 | 5,980 | 5,800 | 5,980 | 36,200 |
| 1999/10/22 | 5,300 | 5,670 | 5,300 | 5,670 | 12,500 |
| 1999/10/21 | 5,500 | 5,500 | 5,100 | 5,470 | 17,000 |
| 1999/10/20 | 4,900 | 5,150 | 4,900 | 5,100 | 32,800 |
| 1999/10/19 | 4,650 | 4,850 | 4,570 | 4,650 | 19,100 |
| 1999/10/18 | 5,070 | 5,070 | 4,750 | 4,850 | 4,500 |
| 1999/10/15 | 5,370 | 5,400 | 5,270 | 5,270 | 8,100 |
| 1999/10/14 | 5,500 | 5,500 | 5,310 | 5,360 | 2,900 |
| 1999/10/13 | 5,500 | 5,700 | 5,500 | 5,600 | 4,700 |
| 1999/10/12 | 5,800 | 5,800 | 5,600 | 5,700 | 2,300 |
| 1999/10/08 | 5,900 | 5,900 | 5,500 | 5,500 | 3,600 |
| 1999/10/07 | 5,890 | 5,900 | 5,610 | 5,900 | 2,800 |
| 1999/10/06 | 5,720 | 5,900 | 5,720 | 5,900 | 7,000 |
| 1999/10/05 | 5,900 | 5,900 | 5,700 | 5,820 | 6,900 |
| 1999/10/04 | 5,900 | 5,900 | 5,800 | 5,900 | 9,100 |
| 1999/10/01 | 5,200 | 5,900 | 5,200 | 5,890 | 19,200 |
| 1999/09/30 | 5,600 | 5,880 | 5,600 | 5,700 | 16,600 |
| 1999/09/29 | 5,610 | 5,900 | 5,600 | 5,700 | 14,900 |
| 1999/09/28 | 5,250 | 5,690 | 5,100 | 5,210 | 27,700 |
| 1999/09/27 | 5,000 | 5,390 | 5,000 | 5,240 | 15,200 |
| 1999/09/24 | 5,150 | 5,150 | 4,900 | 5,090 | 30,900 |
| 1999/09/22 | 5,670 | 5,870 | 5,600 | 5,650 | 24,100 |
| 1999/09/21 | 6,500 | 6,600 | 6,100 | 6,170 | 15,800 |
| 1999/09/20 | 6,710 | 6,840 | 6,670 | 6,700 | 13,900 |
| 1999/09/17 | 6,800 | 6,900 | 6,700 | 6,720 | 8,700 |
| 1999/09/16 | 7,200 | 7,200 | 6,850 | 7,000 | 30,000 |
| 1999/09/14 | 7,470 | 7,490 | 7,000 | 7,390 | 35,900 |
| 1999/09/13 | 7,090 | 7,580 | 7,020 | 7,570 | 72,000 |
| 1999/09/10 | 6,650 | 7,000 | 6,610 | 6,990 | 35,800 |
| 1999/09/09 | 6,550 | 6,600 | 6,550 | 6,550 | 34,100 |
| 1999/09/08 | 6,700 | 6,700 | 6,360 | 6,500 | 78,400 |
| 1999/09/07 | 6,720 | 6,720 | 6,430 | 6,650 | 53,300 |
| 1999/09/06 | 6,000 | 6,590 | 6,000 | 6,490 | 59,200 |
| 1999/09/03 | 6,000 | 6,000 | 5,800 | 5,800 | 16,800 |
| 1999/09/02 | 5,770 | 5,980 | 5,720 | 5,720 | 21,600 |
| 1999/09/01 | 5,600 | 6,000 | 5,600 | 5,870 | 36,800 |
| 1999/08/31 | 5,920 | 5,960 | 5,900 | 5,900 | 17,900 |
| 1999/08/30 | 6,000 | 6,000 | 5,890 | 5,920 | 15,400 |
| 1999/08/27 | 6,000 | 6,060 | 5,950 | 6,040 | 13,000 |
| 1999/08/26 | 6,000 | 6,090 | 5,950 | 6,090 | 11,500 |
| 1999/08/25 | 6,000 | 6,000 | 5,900 | 6,000 | 23,600 |
| 1999/08/24 | 5,700 | 5,950 | 5,700 | 5,900 | 18,200 |
| 1999/08/23 | 6,090 | 6,100 | 5,700 | 5,700 | 8,600 |
| 1999/08/20 | 6,200 | 6,200 | 6,000 | 6,100 | 10,700 |
| 1999/08/19 | 5,900 | 6,200 | 5,900 | 6,200 | 24,500 |
| 1999/08/18 | 5,800 | 6,000 | 5,800 | 5,900 | 3,900 |
| 1999/08/17 | 6,000 | 6,000 | 5,900 | 5,900 | 9,700 |
| 1999/08/16 | 6,000 | 6,000 | 5,800 | 5,900 | 5,400 |
| 1999/08/13 | 6,090 | 6,090 | 5,900 | 6,000 | 9,200 |
| 1999/08/12 | 5,800 | 6,090 | 5,700 | 6,090 | 14,200 |
| 1999/08/11 | 5,900 | 6,000 | 5,700 | 5,900 | 9,300 |
| 1999/08/10 | 6,000 | 6,200 | 6,000 | 6,090 | 6,600 |
| 1999/08/09 | 6,000 | 6,200 | 5,900 | 6,100 | 4,400 |
| 1999/08/06 | 6,200 | 6,250 | 5,900 | 6,000 | 5,200 |
| 1999/08/05 | 6,500 | 6,500 | 6,100 | 6,280 | 8,700 |
| 1999/08/04 | 6,590 | 6,600 | 6,400 | 6,580 | 36,500 |
| 1999/08/03 | 6,000 | 6,790 | 6,000 | 6,790 | 108,800 |
| 1999/08/02 | 5,700 | 6,140 | 5,680 | 6,000 | 57,100 |
| 1999/07/30 | 5,590 | 5,590 | 5,500 | 5,590 | 9,000 |
| 1999/07/29 | 5,300 | 5,500 | 5,300 | 5,300 | 7,000 |
| 1999/07/28 | 5,160 | 5,160 | 5,120 | 5,120 | 2,000 |
| 1999/07/27 | 5,250 | 5,250 | 5,160 | 5,160 | 2,000 |
| 1999/07/26 | 5,010 | 5,060 | 5,010 | 5,060 | 3,000 |
| 1999/07/23 | 5,300 | 5,340 | 5,100 | 5,340 | 9,000 |
| 1999/07/22 | 5,660 | 5,700 | 5,200 | 5,500 | 7,000 |
| 1999/07/21 | 5,700 | 5,700 | 5,400 | 5,600 | 18,000 |
| 1999/07/19 | 5,700 | 5,800 | 5,350 | 5,600 | 8,000 |
| 1999/07/16 | 6,030 | 6,180 | 5,750 | 5,900 | 41,000 |
| 1999/07/15 | 6,040 | 6,400 | 5,950 | 6,030 | 65,000 |
| 1999/07/14 | 5,300 | 5,840 | 5,300 | 5,840 | 23,000 |
| 1999/07/13 | 5,200 | 5,300 | 5,000 | 5,300 | 25,000 |
| 1999/07/12 | 5,240 | 5,240 | 5,100 | 5,200 | 8,000 |
| 1999/07/09 | 5,010 | 5,500 | 5,010 | 5,230 | 20,000 |
| 1999/07/08 | 5,000 | 5,000 | 4,900 | 5,000 | 21,000 |
| 1999/07/07 | 5,440 | 5,450 | 5,000 | 5,100 | 41,000 |
| 1999/07/06 | 5,680 | 5,680 | 5,500 | 5,500 | 24,000 |
| 1999/07/05 | 5,890 | 5,900 | 5,520 | 5,680 | 36,000 |
| 1999/07/02 | 6,090 | 6,090 | 5,810 | 6,000 | 35,000 |
| 1999/07/01 | 6,000 | 6,150 | 5,700 | 6,100 | 134,000 |
| 1999/06/30 | 6,160 | 6,160 | 5,810 | 6,000 | 144,000 |
| 1999/06/29 | 4,710 | 5,160 | 4,700 | 5,160 | 221,000 |
| 1999/06/28 | 4,550 | 4,940 | 4,250 | 4,660 | 258,000 |
| 1999/06/25 | 4,500 | 4,500 | 4,500 | 4,500 | 144,000 |
| 1999/06/23 | 3,470 | 3,580 | 3,420 | 3,500 | 70,000 |
| 1999/06/22 | 3,460 | 3,500 | 3,410 | 3,420 | 37,000 |
| 1999/06/21 | 3,500 | 3,500 | 3,450 | 3,450 | 57,000 |
| 1999/06/18 | 3,480 | 3,500 | 3,400 | 3,470 | 54,000 |
| 1999/06/17 | 3,230 | 3,450 | 3,230 | 3,450 | 51,000 |
| 1999/06/16 | 3,400 | 3,400 | 3,200 | 3,230 | 45,000 |
| 1999/06/15 | 3,140 | 3,400 | 3,120 | 3,320 | 66,000 |
| 1999/06/14 | 3,150 | 3,170 | 3,100 | 3,120 | 14,000 |
| 1999/06/11 | 3,200 | 3,250 | 3,140 | 3,150 | 23,000 |
| 1999/06/10 | 3,240 | 3,290 | 3,200 | 3,280 | 27,000 |
| 1999/06/09 | 3,250 | 3,310 | 3,100 | 3,240 | 28,000 |
| 1999/06/08 | 3,210 | 3,400 | 3,210 | 3,300 | 182,000 |
| 1999/06/07 | 2,755 | 3,050 | 2,755 | 3,050 | 84,000 |
| 1999/06/04 | 2,600 | 2,840 | 2,600 | 2,640 | 87,000 |
| 1999/06/03 | 2,730 | 2,730 | 2,600 | 2,600 | 25,000 |
| 1999/06/02 | 2,800 | 2,800 | 2,720 | 2,730 | 13,000 |
| 1999/06/01 | 2,800 | 2,800 | 2,760 | 2,800 | 9,000 |
| 1999/05/28 | 2,900 | 2,900 | 2,850 | 2,900 | 3,000 |
| 1999/05/26 | 3,090 | 3,090 | 3,000 | 3,000 | 5,000 |
| 1999/05/25 | 3,100 | 3,100 | 3,000 | 3,000 | 13,000 |
| 1999/05/24 | 3,050 | 3,050 | 2,950 | 3,000 | 16,000 |
| 1999/05/21 | 3,090 | 3,090 | 2,950 | 3,000 | 7,000 |
| 1999/05/20 | 3,040 | 3,200 | 2,950 | 3,200 | 34,000 |
| 1999/05/19 | 2,995 | 3,040 | 2,950 | 3,040 | 43,000 |
| 1999/05/18 | 3,100 | 3,110 | 3,040 | 3,080 | 14,000 |
| 1999/05/17 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 |
| 1999/05/14 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1999/05/13 | 3,200 | 3,200 | 3,190 | 3,200 | 8,000 |
| 1999/05/12 | 3,120 | 3,120 | 3,110 | 3,110 | 14,000 |
| 1999/05/11 | 3,100 | 3,100 | 3,000 | 3,000 | 12,000 |
| 1999/05/10 | 3,100 | 3,110 | 3,100 | 3,110 | 5,000 |
| 1999/05/07 | 3,250 | 3,250 | 3,200 | 3,200 | 3,000 |
| 1999/05/06 | 3,250 | 3,250 | 3,120 | 3,150 | 8,000 |
| 1999/04/30 | 3,110 | 3,110 | 3,100 | 3,100 | 11,000 |
| 1999/04/28 | 3,400 | 3,460 | 3,300 | 3,300 | 20,000 |
| 1999/04/27 | 3,300 | 3,370 | 3,250 | 3,370 | 11,000 |
| 1999/04/26 | 3,100 | 3,200 | 3,100 | 3,200 | 20,000 |
| 1999/04/23 | 3,100 | 3,200 | 3,100 | 3,100 | 10,000 |
| 1999/04/22 | 3,100 | 3,300 | 3,050 | 3,300 | 39,000 |
| 1999/04/21 | 3,020 | 3,100 | 3,000 | 3,000 | 42,000 |
| 1999/04/20 | 3,400 | 3,400 | 3,030 | 3,030 | 26,000 |
| 1999/04/19 | 3,680 | 3,680 | 3,530 | 3,530 | 2,000 |
| 1999/04/16 | 3,550 | 3,600 | 3,500 | 3,600 | 25,000 |
| 1999/04/15 | 3,550 | 3,700 | 3,550 | 3,700 | 10,000 |
| 1999/04/14 | 3,700 | 3,800 | 3,550 | 3,600 | 79,000 |
| 1999/04/13 | 3,210 | 3,700 | 3,210 | 3,600 | 53,000 |
| 1999/04/12 | 3,510 | 3,510 | 3,300 | 3,300 | 38,000 |
| 1999/04/09 | 3,730 | 3,740 | 3,500 | 3,550 | 21,000 |
| 1999/04/08 | 3,750 | 3,870 | 3,520 | 3,750 | 129,000 |
| 1999/04/07 | 3,500 | 3,850 | 3,470 | 3,850 | 123,000 |
| 1999/04/06 | 3,150 | 3,460 | 2,890 | 3,340 | 304,000 |
| 1999/04/05 | 3,100 | 3,100 | 3,100 | 3,100 | 63,000 |
| 1999/04/02 | 2,700 | 2,700 | 2,700 | 2,700 | 70,000 |
| 1999/04/01 | 2,180 | 2,310 | 2,160 | 2,300 | 202,000 |
| 1999/03/31 | 1,980 | 2,140 | 1,931 | 2,140 | 114,000 |
| 1999/03/30 | 1,800 | 1,896 | 1,750 | 1,896 | 57,000 |
| 1999/03/29 | 1,800 | 1,800 | 1,750 | 1,750 | 12,000 |
| 1999/03/26 | 1,770 | 1,800 | 1,740 | 1,740 | 16,000 |
| 1999/03/25 | 1,751 | 1,760 | 1,670 | 1,700 | 13,000 |
| 1999/03/24 | 1,759 | 1,759 | 1,700 | 1,700 | 17,000 |
| 1999/03/23 | 1,720 | 1,800 | 1,720 | 1,780 | 22,000 |
| 1999/03/19 | 1,680 | 1,750 | 1,660 | 1,700 | 16,000 |
| 1999/03/18 | 1,750 | 1,750 | 1,660 | 1,660 | 43,000 |
| 1999/03/17 | 1,840 | 1,840 | 1,750 | 1,750 | 46,000 |
| 1999/03/16 | 1,670 | 1,880 | 1,620 | 1,801 | 75,000 |
| 1999/03/15 | 1,698 | 1,698 | 1,650 | 1,680 | 24,000 |
| 1999/03/12 | 1,620 | 1,690 | 1,580 | 1,690 | 53,000 |
| 1999/03/11 | 1,790 | 1,790 | 1,630 | 1,680 | 41,000 |
| 1999/03/10 | 1,889 | 1,889 | 1,750 | 1,775 | 34,000 |
| 1999/03/09 | 1,900 | 1,900 | 1,810 | 1,890 | 59,000 |
| 1999/03/08 | 2,000 | 2,020 | 1,820 | 1,840 | 119,000 |
| 1999/03/05 | 1,801 | 2,000 | 1,800 | 1,966 | 370,000 |
| 1999/03/04 | 1,681 | 1,801 | 1,610 | 1,779 | 329,000 |
| 1999/03/03 | 1,350 | 1,501 | 1,350 | 1,501 | 108,000 |
| 1999/03/02 | 1,250 | 1,360 | 1,250 | 1,301 | 38,000 |
| 1999/03/01 | 1,250 | 1,260 | 1,210 | 1,210 | 17,000 |
| 1999/02/26 | 1,319 | 1,319 | 1,230 | 1,230 | 10,000 |
| 1999/02/25 | 1,332 | 1,340 | 1,332 | 1,339 | 9,000 |
| 1999/02/24 | 1,344 | 1,345 | 1,251 | 1,252 | 17,000 |
| 1999/02/23 | 1,360 | 1,360 | 1,250 | 1,251 | 16,000 |
| 1999/02/22 | 1,400 | 1,400 | 1,360 | 1,360 | 17,000 |
| 1999/02/19 | 1,370 | 1,410 | 1,300 | 1,310 | 124,000 |
| 1999/02/18 | 1,101 | 1,270 | 1,101 | 1,270 | 38,000 |
| 1999/02/17 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 |
| 1999/02/16 | 1,080 | 1,080 | 1,040 | 1,040 | 4,000 |
| 1999/02/15 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1999/02/12 | 1,079 | 1,080 | 1,060 | 1,080 | 6,000 |
| 1999/02/10 | 1,040 | 1,040 | 1,001 | 1,039 | 4,000 |
| 1999/02/09 | 1,000 | 1,000 | 980 | 1,000 | 9,000 |
| 1999/02/05 | 1,000 | 1,000 | 966 | 970 | 6,000 |
| 1999/02/04 | 1,010 | 1,010 | 995 | 995 | 5,000 |
| 1999/02/03 | 1,010 | 1,010 | 992 | 992 | 5,000 |
| 1999/02/02 | 1,050 | 1,050 | 1,025 | 1,025 | 7,000 |
| 1999/02/01 | 1,039 | 1,050 | 1,039 | 1,045 | 10,000 |
| 1999/01/29 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 1999/01/28 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1999/01/27 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 |
| 1999/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1999/01/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/01/21 | 1,001 | 1,001 | 980 | 980 | 12,000 |
| 1999/01/20 | 990 | 1,001 | 990 | 1,001 | 3,000 |
| 1999/01/19 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1999/01/18 | 1,060 | 1,060 | 1,010 | 1,010 | 11,000 |
| 1999/01/14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/01/13 | 1,060 | 1,060 | 1,010 | 1,050 | 10,000 |
| 1999/01/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/01/07 | 1,210 | 1,210 | 1,150 | 1,200 | 14,000 |
| 1999/01/06 | 1,089 | 1,100 | 1,055 | 1,090 | 10,000 |