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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,100 | 1,100 | 1,070 | 1,100 | 3,900 |
| 2001/12/27 | 1,051 | 1,101 | 1,051 | 1,080 | 6,600 |
| 2001/12/26 | 1,070 | 1,070 | 1,051 | 1,055 | 3,800 |
| 2001/12/25 | 1,145 | 1,146 | 1,040 | 1,070 | 13,400 |
| 2001/12/21 | 1,020 | 1,059 | 1,020 | 1,025 | 15,300 |
| 2001/12/20 | 1,100 | 1,100 | 1,000 | 1,066 | 12,600 |
| 2001/12/19 | 1,020 | 1,050 | 1,020 | 1,045 | 7,700 |
| 2001/12/18 | 1,050 | 1,077 | 1,020 | 1,020 | 6,200 |
| 2001/12/17 | 1,009 | 1,070 | 1,009 | 1,051 | 8,400 |
| 2001/12/14 | 1,090 | 1,129 | 1,090 | 1,109 | 20,400 |
| 2001/12/13 | 1,181 | 1,181 | 1,130 | 1,150 | 10,900 |
| 2001/12/12 | 1,169 | 1,183 | 1,149 | 1,178 | 9,000 |
| 2001/12/11 | 1,172 | 1,192 | 1,135 | 1,137 | 11,400 |
| 2001/12/10 | 1,280 | 1,290 | 1,172 | 1,208 | 15,800 |
| 2001/12/07 | 1,241 | 1,250 | 1,240 | 1,240 | 6,800 |
| 2001/12/06 | 1,230 | 1,260 | 1,230 | 1,260 | 6,000 |
| 2001/12/05 | 1,231 | 1,255 | 1,230 | 1,250 | 7,200 |
| 2001/12/04 | 1,231 | 1,242 | 1,213 | 1,230 | 8,100 |
| 2001/12/03 | 1,289 | 1,289 | 1,220 | 1,240 | 8,200 |
| 2001/11/30 | 1,238 | 1,250 | 1,212 | 1,235 | 7,300 |
| 2001/11/29 | 1,268 | 1,268 | 1,230 | 1,238 | 5,000 |
| 2001/11/28 | 1,288 | 1,288 | 1,265 | 1,270 | 17,800 |
| 2001/11/27 | 1,266 | 1,305 | 1,266 | 1,288 | 11,800 |
| 2001/11/26 | 1,302 | 1,317 | 1,254 | 1,285 | 9,100 |
| 2001/11/22 | 1,310 | 1,330 | 1,248 | 1,302 | 21,600 |
| 2001/11/21 | 1,350 | 1,350 | 1,319 | 1,335 | 18,700 |
| 2001/11/20 | 1,350 | 1,351 | 1,311 | 1,350 | 45,800 |
| 2001/11/19 | 1,300 | 1,320 | 1,250 | 1,270 | 18,500 |
| 2001/11/16 | 1,200 | 1,274 | 1,200 | 1,245 | 10,800 |
| 2001/11/15 | 1,200 | 1,220 | 1,200 | 1,204 | 15,400 |
| 2001/11/14 | 1,200 | 1,250 | 1,200 | 1,200 | 10,900 |
| 2001/11/13 | 1,220 | 1,250 | 1,185 | 1,185 | 15,800 |
| 2001/11/12 | 1,284 | 1,285 | 1,225 | 1,260 | 19,900 |
| 2001/11/09 | 1,370 | 1,370 | 1,300 | 1,344 | 9,500 |
| 2001/11/08 | 1,400 | 1,400 | 1,364 | 1,385 | 5,400 |
| 2001/11/07 | 1,459 | 1,460 | 1,400 | 1,402 | 17,800 |
| 2001/11/06 | 1,310 | 1,440 | 1,310 | 1,419 | 30,000 |
| 2001/11/05 | 1,310 | 1,310 | 1,285 | 1,308 | 8,600 |
| 2001/11/02 | 1,300 | 1,330 | 1,271 | 1,280 | 16,700 |
| 2001/11/01 | 1,300 | 1,305 | 1,250 | 1,290 | 10,400 |
| 2001/10/31 | 1,310 | 1,331 | 1,299 | 1,300 | 13,400 |
| 2001/10/30 | 1,360 | 1,360 | 1,330 | 1,350 | 11,200 |
| 2001/10/29 | 1,380 | 1,400 | 1,323 | 1,400 | 35,000 |
| 2001/10/26 | 1,478 | 1,478 | 1,407 | 1,440 | 30,600 |
| 2001/10/25 | 1,480 | 1,489 | 1,460 | 1,484 | 23,000 |
| 2001/10/24 | 1,395 | 1,480 | 1,395 | 1,431 | 39,300 |
| 2001/10/23 | 1,394 | 1,430 | 1,370 | 1,399 | 33,900 |
| 2001/10/22 | 1,310 | 1,335 | 1,310 | 1,334 | 9,100 |
| 2001/10/19 | 1,300 | 1,320 | 1,281 | 1,318 | 12,800 |
| 2001/10/18 | 1,261 | 1,315 | 1,250 | 1,301 | 18,500 |
| 2001/10/17 | 1,200 | 1,270 | 1,200 | 1,265 | 19,700 |
| 2001/10/16 | 1,181 | 1,208 | 1,181 | 1,197 | 15,600 |
| 2001/10/15 | 1,189 | 1,189 | 1,169 | 1,175 | 12,400 |
| 2001/10/12 | 1,166 | 1,180 | 1,140 | 1,150 | 21,500 |
| 2001/10/11 | 1,056 | 1,110 | 1,056 | 1,106 | 17,300 |
| 2001/10/10 | 1,063 | 1,067 | 1,050 | 1,055 | 5,400 |
| 2001/10/09 | 1,063 | 1,077 | 1,063 | 1,064 | 10,400 |
| 2001/10/05 | 1,063 | 1,090 | 1,063 | 1,085 | 36,900 |
| 2001/10/04 | 1,123 | 1,143 | 1,119 | 1,123 | 17,700 |
| 2001/10/03 | 1,060 | 1,099 | 1,060 | 1,083 | 21,200 |
| 2001/10/02 | 1,061 | 1,070 | 1,060 | 1,064 | 6,800 |
| 2001/10/01 | 1,060 | 1,060 | 1,048 | 1,060 | 9,200 |
| 2001/09/28 | 1,075 | 1,080 | 1,011 | 1,060 | 12,200 |
| 2001/09/27 | 1,077 | 1,077 | 1,051 | 1,055 | 11,400 |
| 2001/09/26 | 1,110 | 1,110 | 1,079 | 1,079 | 7,600 |
| 2001/09/25 | 1,052 | 1,090 | 1,052 | 1,084 | 14,900 |
| 2001/09/21 | 1,089 | 1,089 | 1,030 | 1,073 | 15,200 |
| 2001/09/20 | 1,068 | 1,090 | 1,040 | 1,090 | 33,900 |
| 2001/09/19 | 1,020 | 1,073 | 1,000 | 1,070 | 9,200 |
| 2001/09/18 | 980 | 1,012 | 970 | 1,001 | 21,300 |
| 2001/09/17 | 966 | 977 | 965 | 971 | 20,900 |
| 2001/09/14 | 930 | 970 | 920 | 965 | 15,700 |
| 2001/09/13 | 883 | 933 | 883 | 933 | 25,000 |
| 2001/09/12 | 933 | 953 | 933 | 933 | 8,200 |
| 2001/09/11 | 995 | 1,000 | 980 | 983 | 36,100 |
| 2001/09/10 | 1,040 | 1,040 | 1,010 | 1,015 | 12,500 |
| 2001/09/07 | 1,055 | 1,080 | 1,051 | 1,056 | 2,600 |
| 2001/09/06 | 1,060 | 1,074 | 1,051 | 1,053 | 4,700 |
| 2001/09/05 | 1,080 | 1,092 | 1,050 | 1,080 | 3,800 |
| 2001/09/04 | 1,100 | 1,150 | 1,079 | 1,100 | 12,300 |
| 2001/09/03 | 1,220 | 1,220 | 1,100 | 1,110 | 8,100 |
| 2001/08/31 | 1,230 | 1,230 | 1,200 | 1,200 | 4,800 |
| 2001/08/30 | 1,230 | 1,249 | 1,230 | 1,235 | 5,000 |
| 2001/08/29 | 1,250 | 1,278 | 1,230 | 1,235 | 4,400 |
| 2001/08/28 | 1,280 | 1,280 | 1,230 | 1,230 | 3,300 |
| 2001/08/27 | 1,231 | 1,270 | 1,230 | 1,259 | 8,000 |
| 2001/08/24 | 1,281 | 1,281 | 1,200 | 1,200 | 15,200 |
| 2001/08/23 | 1,283 | 1,283 | 1,261 | 1,262 | 10,000 |
| 2001/08/22 | 1,311 | 1,311 | 1,282 | 1,283 | 17,200 |
| 2001/08/21 | 1,360 | 1,360 | 1,300 | 1,311 | 12,500 |
| 2001/08/20 | 1,395 | 1,395 | 1,380 | 1,380 | 16,800 |
| 2001/08/17 | 1,400 | 1,401 | 1,395 | 1,395 | 4,700 |
| 2001/08/16 | 1,399 | 1,417 | 1,395 | 1,397 | 3,600 |
| 2001/08/15 | 1,414 | 1,420 | 1,403 | 1,410 | 2,100 |
| 2001/08/14 | 1,423 | 1,423 | 1,402 | 1,414 | 4,600 |
| 2001/08/13 | 1,420 | 1,423 | 1,400 | 1,423 | 4,200 |
| 2001/08/10 | 1,410 | 1,424 | 1,400 | 1,400 | 2,600 |
| 2001/08/09 | 1,430 | 1,430 | 1,390 | 1,390 | 4,500 |
| 2001/08/08 | 1,450 | 1,452 | 1,440 | 1,440 | 10,000 |
| 2001/08/07 | 1,460 | 1,470 | 1,420 | 1,450 | 5,600 |
| 2001/08/06 | 1,459 | 1,459 | 1,401 | 1,420 | 7,400 |
| 2001/08/03 | 1,469 | 1,469 | 1,450 | 1,459 | 5,000 |
| 2001/08/02 | 1,448 | 1,473 | 1,436 | 1,473 | 8,700 |
| 2001/08/01 | 1,400 | 1,430 | 1,400 | 1,424 | 4,700 |
| 2001/07/31 | 1,400 | 1,409 | 1,390 | 1,394 | 6,400 |
| 2001/07/30 | 1,419 | 1,420 | 1,403 | 1,403 | 4,200 |
| 2001/07/27 | 1,419 | 1,420 | 1,407 | 1,414 | 9,900 |
| 2001/07/26 | 1,416 | 1,424 | 1,402 | 1,420 | 10,000 |
| 2001/07/25 | 1,470 | 1,470 | 1,416 | 1,430 | 6,100 |
| 2001/07/24 | 1,430 | 1,450 | 1,430 | 1,450 | 15,400 |
| 2001/07/23 | 1,453 | 1,459 | 1,440 | 1,448 | 12,400 |
| 2001/07/19 | 1,450 | 1,455 | 1,448 | 1,450 | 10,000 |
| 2001/07/18 | 1,465 | 1,465 | 1,450 | 1,465 | 14,200 |
| 2001/07/17 | 1,490 | 1,490 | 1,450 | 1,450 | 6,500 |
| 2001/07/16 | 1,500 | 1,510 | 1,487 | 1,487 | 6,600 |
| 2001/07/13 | 1,500 | 1,500 | 1,470 | 1,485 | 12,500 |
| 2001/07/12 | 1,452 | 1,461 | 1,444 | 1,460 | 23,600 |
| 2001/07/11 | 1,483 | 1,490 | 1,446 | 1,451 | 30,900 |
| 2001/07/10 | 1,581 | 1,584 | 1,510 | 1,525 | 22,300 |
| 2001/07/09 | 1,600 | 1,600 | 1,550 | 1,579 | 8,300 |
| 2001/07/06 | 1,645 | 1,645 | 1,611 | 1,620 | 10,500 |
| 2001/07/05 | 1,668 | 1,668 | 1,632 | 1,650 | 3,700 |
| 2001/07/04 | 1,670 | 1,688 | 1,657 | 1,669 | 2,800 |
| 2001/07/03 | 1,662 | 1,690 | 1,658 | 1,675 | 5,100 |
| 2001/07/02 | 1,667 | 1,692 | 1,667 | 1,692 | 7,800 |
| 2001/06/29 | 1,670 | 1,689 | 1,665 | 1,689 | 10,100 |
| 2001/06/28 | 1,680 | 1,689 | 1,660 | 1,684 | 3,400 |
| 2001/06/27 | 1,667 | 1,689 | 1,652 | 1,671 | 4,900 |
| 2001/06/26 | 1,680 | 1,695 | 1,678 | 1,695 | 6,200 |
| 2001/06/25 | 1,740 | 1,740 | 1,701 | 1,704 | 7,300 |
| 2001/06/22 | 1,670 | 1,750 | 1,670 | 1,719 | 16,800 |
| 2001/06/21 | 1,720 | 1,746 | 1,715 | 1,730 | 4,900 |
| 2001/06/20 | 1,710 | 1,721 | 1,710 | 1,721 | 5,500 |
| 2001/06/19 | 1,728 | 1,730 | 1,711 | 1,721 | 5,500 |
| 2001/06/18 | 1,681 | 1,735 | 1,681 | 1,728 | 3,400 |
| 2001/06/15 | 1,760 | 1,760 | 1,720 | 1,728 | 5,300 |
| 2001/06/14 | 1,786 | 1,786 | 1,777 | 1,778 | 9,500 |
| 2001/06/13 | 1,760 | 1,799 | 1,760 | 1,790 | 17,300 |
| 2001/06/12 | 1,750 | 1,780 | 1,720 | 1,760 | 42,400 |
| 2001/06/11 | 1,671 | 1,730 | 1,671 | 1,714 | 5,100 |
| 2001/06/08 | 1,631 | 1,694 | 1,631 | 1,670 | 14,900 |
| 2001/06/07 | 1,626 | 1,740 | 1,624 | 1,639 | 7,600 |
| 2001/06/06 | 1,629 | 1,639 | 1,626 | 1,626 | 4,800 |
| 2001/06/05 | 1,675 | 1,675 | 1,627 | 1,627 | 4,700 |
| 2001/06/04 | 1,660 | 1,718 | 1,660 | 1,675 | 4,800 |
| 2001/06/01 | 1,626 | 1,690 | 1,626 | 1,660 | 5,800 |
| 2001/05/31 | 1,632 | 1,680 | 1,601 | 1,679 | 10,100 |
| 2001/05/30 | 1,670 | 1,670 | 1,631 | 1,635 | 10,400 |
| 2001/05/29 | 1,685 | 1,685 | 1,665 | 1,680 | 10,100 |
| 2001/05/28 | 1,730 | 1,731 | 1,690 | 1,705 | 7,800 |
| 2001/05/25 | 1,796 | 1,796 | 1,730 | 1,730 | 7,000 |
| 2001/05/24 | 1,744 | 1,744 | 1,712 | 1,725 | 5,500 |
| 2001/05/23 | 1,750 | 1,762 | 1,725 | 1,725 | 12,000 |
| 2001/05/22 | 1,800 | 1,800 | 1,750 | 1,750 | 21,300 |
| 2001/05/21 | 1,819 | 1,820 | 1,751 | 1,765 | 11,800 |
| 2001/05/18 | 1,780 | 1,835 | 1,780 | 1,820 | 31,800 |
| 2001/05/17 | 1,750 | 1,775 | 1,745 | 1,775 | 22,000 |
| 2001/05/16 | 1,740 | 1,755 | 1,723 | 1,734 | 12,700 |
| 2001/05/15 | 1,744 | 1,768 | 1,742 | 1,751 | 5,100 |
| 2001/05/14 | 1,770 | 1,770 | 1,746 | 1,746 | 10,200 |
| 2001/05/11 | 1,795 | 1,795 | 1,742 | 1,745 | 13,300 |
| 2001/05/10 | 1,750 | 1,759 | 1,740 | 1,759 | 6,900 |
| 2001/05/09 | 1,830 | 1,830 | 1,750 | 1,760 | 8,700 |
| 2001/05/08 | 1,805 | 1,820 | 1,801 | 1,820 | 14,900 |
| 2001/05/07 | 1,880 | 1,880 | 1,800 | 1,801 | 23,400 |
| 2001/05/02 | 1,700 | 1,890 | 1,699 | 1,860 | 118,300 |
| 2001/05/01 | 1,679 | 1,679 | 1,641 | 1,663 | 4,200 |
| 2001/04/27 | 1,640 | 1,660 | 1,618 | 1,619 | 17,500 |
| 2001/04/26 | 1,651 | 1,665 | 1,645 | 1,645 | 14,500 |
| 2001/04/25 | 1,656 | 1,687 | 1,630 | 1,687 | 15,400 |
| 2001/04/24 | 1,670 | 1,690 | 1,600 | 1,656 | 17,400 |
| 2001/04/23 | 1,687 | 1,688 | 1,671 | 1,673 | 3,300 |
| 2001/04/20 | 1,680 | 1,691 | 1,680 | 1,688 | 2,900 |
| 2001/04/19 | 1,698 | 1,700 | 1,665 | 1,689 | 7,900 |
| 2001/04/18 | 1,668 | 1,677 | 1,668 | 1,669 | 13,200 |
| 2001/04/17 | 1,668 | 1,680 | 1,668 | 1,675 | 4,900 |
| 2001/04/16 | 1,651 | 1,676 | 1,636 | 1,669 | 2,100 |
| 2001/04/13 | 1,664 | 1,673 | 1,630 | 1,630 | 6,400 |
| 2001/04/12 | 1,700 | 1,700 | 1,650 | 1,663 | 3,600 |
| 2001/04/11 | 1,653 | 1,700 | 1,623 | 1,698 | 10,200 |
| 2001/04/10 | 1,649 | 1,649 | 1,601 | 1,623 | 6,300 |
| 2001/04/09 | 1,641 | 1,645 | 1,600 | 1,620 | 7,600 |
| 2001/04/06 | 1,649 | 1,655 | 1,641 | 1,641 | 6,700 |
| 2001/04/05 | 1,677 | 1,680 | 1,640 | 1,648 | 4,300 |
| 2001/04/04 | 1,676 | 1,701 | 1,670 | 1,677 | 4,400 |
| 2001/04/03 | 1,620 | 1,725 | 1,620 | 1,670 | 5,000 |
| 2001/04/02 | 1,710 | 1,710 | 1,642 | 1,649 | 8,600 |
| 2001/03/30 | 1,758 | 1,773 | 1,700 | 1,744 | 19,100 |
| 2001/03/29 | 1,752 | 1,760 | 1,746 | 1,759 | 31,100 |
| 2001/03/28 | 1,750 | 1,780 | 1,750 | 1,750 | 16,600 |
| 2001/03/27 | 1,740 | 1,750 | 1,708 | 1,750 | 15,700 |
| 2001/03/26 | 1,700 | 1,745 | 1,642 | 1,745 | 19,200 |
| 2001/03/23 | 1,700 | 1,710 | 1,680 | 1,689 | 7,700 |
| 2001/03/22 | 1,649 | 1,684 | 1,649 | 1,682 | 7,200 |
| 2001/03/21 | 1,570 | 1,670 | 1,530 | 1,650 | 18,500 |
| 2001/03/19 | 1,553 | 1,610 | 1,553 | 1,561 | 5,800 |
| 2001/03/16 | 1,530 | 1,550 | 1,530 | 1,546 | 13,700 |
| 2001/03/15 | 1,500 | 1,510 | 1,490 | 1,510 | 38,900 |
| 2001/03/14 | 1,570 | 1,570 | 1,503 | 1,504 | 10,400 |
| 2001/03/13 | 1,493 | 1,519 | 1,480 | 1,495 | 13,900 |
| 2001/03/12 | 1,600 | 1,600 | 1,580 | 1,583 | 7,500 |
| 2001/03/09 | 1,620 | 1,620 | 1,595 | 1,606 | 62,000 |
| 2001/03/08 | 1,630 | 1,633 | 1,630 | 1,630 | 42,300 |
| 2001/03/07 | 1,670 | 1,680 | 1,605 | 1,630 | 10,600 |
| 2001/03/06 | 1,670 | 1,670 | 1,630 | 1,670 | 12,000 |
| 2001/03/05 | 1,710 | 1,710 | 1,580 | 1,620 | 12,400 |
| 2001/03/02 | 1,700 | 1,701 | 1,685 | 1,700 | 20,800 |
| 2001/03/01 | 1,700 | 1,713 | 1,700 | 1,700 | 29,700 |
| 2001/02/28 | 1,740 | 1,740 | 1,701 | 1,712 | 11,000 |
| 2001/02/27 | 1,710 | 1,729 | 1,705 | 1,729 | 26,700 |
| 2001/02/26 | 1,670 | 1,710 | 1,670 | 1,705 | 25,900 |
| 2001/02/23 | 1,676 | 1,698 | 1,654 | 1,669 | 38,800 |
| 2001/02/22 | 1,650 | 1,694 | 1,650 | 1,676 | 51,800 |
| 2001/02/21 | 1,631 | 1,639 | 1,615 | 1,632 | 53,500 |
| 2001/02/20 | 1,640 | 1,648 | 1,590 | 1,619 | 41,500 |
| 2001/02/19 | 1,630 | 1,650 | 1,560 | 1,580 | 57,200 |
| 2001/02/16 | 1,702 | 1,730 | 1,630 | 1,660 | 162,200 |
| 2001/02/15 | 1,700 | 1,789 | 1,690 | 1,690 | 258,400 |
| 2001/02/14 | 2,050 | 2,100 | 1,960 | 2,090 | 61,400 |
| 2001/02/13 | 1,850 | 2,080 | 1,840 | 2,080 | 60,400 |
| 2001/02/09 | 1,794 | 1,850 | 1,793 | 1,850 | 21,300 |
| 2001/02/08 | 1,826 | 1,840 | 1,793 | 1,793 | 12,200 |
| 2001/02/07 | 1,844 | 1,845 | 1,821 | 1,822 | 9,600 |
| 2001/02/06 | 1,830 | 1,860 | 1,800 | 1,845 | 7,500 |
| 2001/02/05 | 1,790 | 1,870 | 1,790 | 1,860 | 17,600 |
| 2001/02/02 | 1,820 | 1,850 | 1,780 | 1,790 | 16,700 |
| 2001/02/01 | 1,770 | 1,820 | 1,760 | 1,790 | 17,300 |
| 2001/01/31 | 1,798 | 1,890 | 1,740 | 1,890 | 10,500 |
| 2001/01/30 | 1,731 | 1,800 | 1,731 | 1,800 | 5,500 |
| 2001/01/29 | 1,760 | 1,761 | 1,715 | 1,730 | 5,400 |
| 2001/01/26 | 1,751 | 1,809 | 1,751 | 1,770 | 6,000 |
| 2001/01/25 | 1,870 | 1,870 | 1,811 | 1,850 | 8,500 |
| 2001/01/24 | 1,738 | 1,870 | 1,738 | 1,780 | 5,900 |
| 2001/01/23 | 1,800 | 1,829 | 1,710 | 1,740 | 8,800 |
| 2001/01/22 | 1,790 | 1,865 | 1,790 | 1,801 | 10,200 |
| 2001/01/19 | 1,780 | 1,810 | 1,760 | 1,760 | 9,100 |
| 2001/01/18 | 1,670 | 1,790 | 1,670 | 1,780 | 13,400 |
| 2001/01/17 | 1,700 | 1,730 | 1,683 | 1,730 | 2,500 |
| 2001/01/16 | 1,623 | 1,730 | 1,575 | 1,730 | 23,000 |
| 2001/01/15 | 1,633 | 1,680 | 1,622 | 1,622 | 5,400 |
| 2001/01/12 | 1,602 | 1,640 | 1,602 | 1,633 | 12,600 |
| 2001/01/11 | 1,635 | 1,700 | 1,611 | 1,643 | 28,000 |
| 2001/01/10 | 1,760 | 1,760 | 1,605 | 1,605 | 15,200 |
| 2001/01/09 | 1,730 | 1,748 | 1,670 | 1,700 | 8,900 |
| 2001/01/05 | 1,830 | 1,860 | 1,820 | 1,820 | 6,100 |
| 2001/01/04 | 1,800 | 1,860 | 1,800 | 1,812 | 3,000 |