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 |
---|---|---|---|---|---|
2002/12/30 | 803 | 815 | 803 | 805 | 2,100 |
2002/12/27 | 817 | 817 | 800 | 806 | 10,300 |
2002/12/26 | 815 | 827 | 806 | 817 | 7,000 |
2002/12/25 | 835 | 837 | 808 | 808 | 22,300 |
2002/12/24 | 793 | 815 | 791 | 815 | 11,900 |
2002/12/20 | 798 | 798 | 788 | 790 | 6,700 |
2002/12/19 | 770 | 799 | 770 | 799 | 6,900 |
2002/12/18 | 801 | 801 | 797 | 800 | 7,300 |
2002/12/17 | 800 | 805 | 798 | 800 | 6,500 |
2002/12/16 | 800 | 813 | 798 | 803 | 9,400 |
2002/12/13 | 830 | 830 | 820 | 821 | 18,500 |
2002/12/12 | 839 | 839 | 820 | 821 | 4,100 |
2002/12/11 | 849 | 849 | 828 | 838 | 4,400 |
2002/12/10 | 856 | 856 | 820 | 826 | 14,500 |
2002/12/09 | 825 | 845 | 821 | 830 | 2,700 |
2002/12/06 | 820 | 845 | 820 | 828 | 8,200 |
2002/12/05 | 870 | 878 | 846 | 850 | 417,400 |
2002/12/04 | 853 | 880 | 853 | 880 | 3,800 |
2002/12/03 | 889 | 893 | 880 | 883 | 4,900 |
2002/12/02 | 880 | 900 | 880 | 883 | 7,300 |
2002/11/29 | 880 | 898 | 867 | 882 | 12,100 |
2002/11/28 | 870 | 885 | 869 | 877 | 7,900 |
2002/11/27 | 843 | 870 | 843 | 859 | 5,100 |
2002/11/26 | 889 | 889 | 870 | 873 | 3,300 |
2002/11/25 | 872 | 880 | 827 | 880 | 20,000 |
2002/11/22 | 810 | 832 | 810 | 832 | 9,900 |
2002/11/21 | 805 | 810 | 801 | 806 | 5,100 |
2002/11/20 | 790 | 808 | 790 | 801 | 10,600 |
2002/11/19 | 793 | 804 | 790 | 800 | 12,300 |
2002/11/18 | 810 | 811 | 799 | 803 | 10,500 |
2002/11/15 | 800 | 811 | 779 | 810 | 13,800 |
2002/11/14 | 809 | 816 | 796 | 801 | 11,500 |
2002/11/13 | 811 | 817 | 803 | 806 | 9,100 |
2002/11/12 | 776 | 804 | 776 | 801 | 8,500 |
2002/11/11 | 818 | 818 | 792 | 792 | 6,700 |
2002/11/08 | 822 | 839 | 820 | 820 | 9,500 |
2002/11/07 | 827 | 827 | 813 | 826 | 8,600 |
2002/11/06 | 835 | 840 | 829 | 832 | 13,000 |
2002/11/05 | 840 | 840 | 827 | 839 | 5,700 |
2002/11/01 | 829 | 836 | 822 | 827 | 6,200 |
2002/10/31 | 823 | 830 | 823 | 830 | 3,900 |
2002/10/30 | 834 | 834 | 822 | 833 | 8,900 |
2002/10/29 | 849 | 849 | 820 | 820 | 6,900 |
2002/10/28 | 843 | 843 | 818 | 843 | 5,900 |
2002/10/25 | 854 | 854 | 810 | 853 | 17,900 |
2002/10/24 | 867 | 867 | 821 | 834 | 4,500 |
2002/10/23 | 810 | 855 | 800 | 837 | 7,000 |
2002/10/22 | 873 | 886 | 860 | 860 | 8,100 |
2002/10/21 | 883 | 890 | 870 | 872 | 6,400 |
2002/10/18 | 859 | 891 | 848 | 879 | 10,800 |
2002/10/17 | 866 | 870 | 837 | 858 | 5,000 |
2002/10/16 | 920 | 920 | 890 | 896 | 11,900 |
2002/10/15 | 841 | 888 | 834 | 870 | 10,500 |
2002/10/11 | 783 | 820 | 783 | 818 | 10,200 |
2002/10/10 | 750 | 779 | 728 | 779 | 23,500 |
2002/10/09 | 832 | 840 | 820 | 820 | 8,300 |
2002/10/08 | 855 | 855 | 825 | 830 | 10,900 |
2002/10/07 | 870 | 875 | 855 | 855 | 7,800 |
2002/10/04 | 860 | 899 | 856 | 877 | 16,600 |
2002/10/03 | 870 | 880 | 860 | 880 | 15,100 |
2002/10/02 | 935 | 935 | 900 | 900 | 23,000 |
2002/10/01 | 945 | 945 | 910 | 917 | 33,900 |
2002/09/30 | 996 | 1,010 | 980 | 982 | 8,900 |
2002/09/27 | 992 | 997 | 982 | 997 | 8,000 |
2002/09/26 | 975 | 989 | 973 | 979 | 5,900 |
2002/09/25 | 972 | 988 | 960 | 970 | 15,300 |
2002/09/24 | 1,042 | 1,042 | 1,001 | 1,024 | 24,200 |
2002/09/20 | 985 | 993 | 963 | 992 | 16,700 |
2002/09/19 | 986 | 1,000 | 985 | 993 | 11,100 |
2002/09/18 | 981 | 993 | 973 | 986 | 4,200 |
2002/09/17 | 979 | 1,000 | 975 | 1,000 | 9,900 |
2002/09/13 | 960 | 964 | 958 | 959 | 36,900 |
2002/09/12 | 1,000 | 1,000 | 982 | 987 | 3,900 |
2002/09/11 | 986 | 1,013 | 986 | 1,000 | 8,200 |
2002/09/10 | 986 | 996 | 986 | 986 | 5,300 |
2002/09/09 | 985 | 993 | 982 | 982 | 2,100 |
2002/09/06 | 963 | 980 | 963 | 973 | 9,700 |
2002/09/05 | 981 | 987 | 968 | 981 | 6,000 |
2002/09/04 | 996 | 996 | 951 | 951 | 13,100 |
2002/09/03 | 1,040 | 1,040 | 1,002 | 1,002 | 8,600 |
2002/09/02 | 1,039 | 1,039 | 1,023 | 1,035 | 3,700 |
2002/08/30 | 1,020 | 1,041 | 1,006 | 1,040 | 8,000 |
2002/08/29 | 1,049 | 1,049 | 1,030 | 1,035 | 6,800 |
2002/08/28 | 1,040 | 1,050 | 1,035 | 1,050 | 5,200 |
2002/08/27 | 1,059 | 1,059 | 1,050 | 1,053 | 4,200 |
2002/08/26 | 1,042 | 1,067 | 1,042 | 1,065 | 5,800 |
2002/08/23 | 1,090 | 1,090 | 1,057 | 1,068 | 20,900 |
2002/08/22 | 1,037 | 1,077 | 1,022 | 1,069 | 18,500 |
2002/08/21 | 1,034 | 1,034 | 1,015 | 1,015 | 6,200 |
2002/08/20 | 1,021 | 1,032 | 1,015 | 1,032 | 7,900 |
2002/08/19 | 1,015 | 1,020 | 1,012 | 1,020 | 9,200 |
2002/08/16 | 1,010 | 1,038 | 1,010 | 1,026 | 7,300 |
2002/08/15 | 1,006 | 1,029 | 1,006 | 1,021 | 5,700 |
2002/08/14 | 1,001 | 1,020 | 1,001 | 1,015 | 8,700 |
2002/08/13 | 1,030 | 1,031 | 1,010 | 1,020 | 13,800 |
2002/08/12 | 1,058 | 1,066 | 1,030 | 1,030 | 5,400 |
2002/08/09 | 1,067 | 1,067 | 1,041 | 1,058 | 8,400 |
2002/08/08 | 1,029 | 1,070 | 1,026 | 1,044 | 12,300 |
2002/08/07 | 1,002 | 1,022 | 1,002 | 1,010 | 8,600 |
2002/08/06 | 1,020 | 1,020 | 1,010 | 1,010 | 8,100 |
2002/08/05 | 1,030 | 1,040 | 1,030 | 1,030 | 3,200 |
2002/08/02 | 1,030 | 1,044 | 1,022 | 1,038 | 3,600 |
2002/08/01 | 1,060 | 1,070 | 1,036 | 1,036 | 4,700 |
2002/07/31 | 1,079 | 1,079 | 1,041 | 1,061 | 5,400 |
2002/07/30 | 1,080 | 1,080 | 1,060 | 1,066 | 9,000 |
2002/07/29 | 1,011 | 1,079 | 1,011 | 1,074 | 19,300 |
2002/07/26 | 1,054 | 1,054 | 1,010 | 1,010 | 24,800 |
2002/07/25 | 1,080 | 1,080 | 1,058 | 1,074 | 16,000 |
2002/07/24 | 1,037 | 1,054 | 1,025 | 1,038 | 8,100 |
2002/07/23 | 1,011 | 1,070 | 1,010 | 1,052 | 17,400 |
2002/07/22 | 1,050 | 1,058 | 1,030 | 1,043 | 10,700 |
2002/07/19 | 1,080 | 1,085 | 1,058 | 1,058 | 7,000 |
2002/07/18 | 1,055 | 1,080 | 1,055 | 1,070 | 4,000 |
2002/07/17 | 1,050 | 1,066 | 1,045 | 1,066 | 13,900 |
2002/07/16 | 1,052 | 1,080 | 1,050 | 1,061 | 18,400 |
2002/07/15 | 1,082 | 1,085 | 1,060 | 1,060 | 18,800 |
2002/07/12 | 1,121 | 1,140 | 1,080 | 1,081 | 45,500 |
2002/07/11 | 1,130 | 1,133 | 1,121 | 1,129 | 9,300 |
2002/07/10 | 1,150 | 1,155 | 1,140 | 1,143 | 15,400 |
2002/07/09 | 1,160 | 1,172 | 1,145 | 1,150 | 9,100 |
2002/07/08 | 1,180 | 1,198 | 1,122 | 1,172 | 10,700 |
2002/07/05 | 1,155 | 1,180 | 1,155 | 1,173 | 53,100 |
2002/07/04 | 1,141 | 1,168 | 1,141 | 1,154 | 7,000 |
2002/07/03 | 1,159 | 1,162 | 1,140 | 1,161 | 11,900 |
2002/07/02 | 1,155 | 1,160 | 1,138 | 1,160 | 4,600 |
2002/07/01 | 1,143 | 1,157 | 1,140 | 1,147 | 16,400 |
2002/06/28 | 1,155 | 1,165 | 1,135 | 1,164 | 10,100 |
2002/06/27 | 1,194 | 1,194 | 1,150 | 1,172 | 40,600 |
2002/06/26 | 1,185 | 1,185 | 1,123 | 1,170 | 22,800 |
2002/06/25 | 1,160 | 1,190 | 1,154 | 1,185 | 31,900 |
2002/06/24 | 1,101 | 1,150 | 1,101 | 1,147 | 22,200 |
2002/06/21 | 1,120 | 1,150 | 1,120 | 1,128 | 12,200 |
2002/06/20 | 1,102 | 1,148 | 1,102 | 1,148 | 25,200 |
2002/06/19 | 1,180 | 1,187 | 1,162 | 1,162 | 14,800 |
2002/06/18 | 1,170 | 1,200 | 1,170 | 1,192 | 15,600 |
2002/06/17 | 1,195 | 1,195 | 1,157 | 1,165 | 59,500 |
2002/06/14 | 1,218 | 1,218 | 1,187 | 1,199 | 43,400 |
2002/06/13 | 1,200 | 1,200 | 1,181 | 1,198 | 21,200 |
2002/06/12 | 1,228 | 1,228 | 1,156 | 1,180 | 31,800 |
2002/06/11 | 1,227 | 1,227 | 1,214 | 1,220 | 15,100 |
2002/06/10 | 1,247 | 1,247 | 1,225 | 1,228 | 31,800 |
2002/06/07 | 1,270 | 1,270 | 1,235 | 1,251 | 47,700 |
2002/06/06 | 1,280 | 1,284 | 1,270 | 1,280 | 26,700 |
2002/06/05 | 1,275 | 1,285 | 1,266 | 1,270 | 57,200 |
2002/06/04 | 1,275 | 1,276 | 1,259 | 1,274 | 74,400 |
2002/06/03 | 1,253 | 1,275 | 1,250 | 1,275 | 54,400 |
2002/05/31 | 1,260 | 1,275 | 1,242 | 1,242 | 65,100 |
2002/05/30 | 1,245 | 1,245 | 1,225 | 1,245 | 37,900 |
2002/05/29 | 1,190 | 1,230 | 1,190 | 1,205 | 29,100 |
2002/05/28 | 1,199 | 1,206 | 1,185 | 1,192 | 26,500 |
2002/05/27 | 1,170 | 1,200 | 1,170 | 1,185 | 31,000 |
2002/05/24 | 1,170 | 1,170 | 1,155 | 1,160 | 19,700 |
2002/05/23 | 1,155 | 1,157 | 1,142 | 1,147 | 33,600 |
2002/05/22 | 1,159 | 1,165 | 1,146 | 1,146 | 70,500 |
2002/05/21 | 1,167 | 1,169 | 1,150 | 1,156 | 15,100 |
2002/05/20 | 1,170 | 1,170 | 1,148 | 1,148 | 29,800 |
2002/05/17 | 1,132 | 1,155 | 1,132 | 1,137 | 30,600 |
2002/05/16 | 1,155 | 1,155 | 1,129 | 1,130 | 26,800 |
2002/05/15 | 1,168 | 1,170 | 1,152 | 1,153 | 18,300 |
2002/05/14 | 1,185 | 1,189 | 1,155 | 1,156 | 14,000 |
2002/05/13 | 1,177 | 1,179 | 1,160 | 1,169 | 15,800 |
2002/05/10 | 1,258 | 1,258 | 1,160 | 1,217 | 63,900 |
2002/05/09 | 1,288 | 1,320 | 1,270 | 1,298 | 60,500 |
2002/05/08 | 1,259 | 1,270 | 1,250 | 1,268 | 20,300 |
2002/05/07 | 1,269 | 1,270 | 1,248 | 1,248 | 12,000 |
2002/05/02 | 1,260 | 1,277 | 1,260 | 1,270 | 15,100 |
2002/05/01 | 1,270 | 1,276 | 1,260 | 1,260 | 25,300 |
2002/04/30 | 1,278 | 1,280 | 1,256 | 1,260 | 22,900 |
2002/04/26 | 1,238 | 1,258 | 1,227 | 1,258 | 32,900 |
2002/04/25 | 1,249 | 1,250 | 1,210 | 1,220 | 13,000 |
2002/04/24 | 1,225 | 1,230 | 1,208 | 1,208 | 11,800 |
2002/04/23 | 1,240 | 1,240 | 1,220 | 1,228 | 15,700 |
2002/04/22 | 1,210 | 1,240 | 1,202 | 1,238 | 25,500 |
2002/04/19 | 1,223 | 1,223 | 1,187 | 1,222 | 10,500 |
2002/04/18 | 1,224 | 1,230 | 1,200 | 1,223 | 16,900 |
2002/04/17 | 1,227 | 1,230 | 1,216 | 1,223 | 12,200 |
2002/04/16 | 1,180 | 1,229 | 1,180 | 1,227 | 11,400 |
2002/04/15 | 1,240 | 1,240 | 1,205 | 1,227 | 9,700 |
2002/04/12 | 1,240 | 1,240 | 1,210 | 1,233 | 16,300 |
2002/04/11 | 1,230 | 1,250 | 1,227 | 1,230 | 24,100 |
2002/04/10 | 1,222 | 1,239 | 1,200 | 1,229 | 15,900 |
2002/04/09 | 1,230 | 1,234 | 1,215 | 1,222 | 31,300 |
2002/04/08 | 1,199 | 1,230 | 1,192 | 1,230 | 16,300 |
2002/04/05 | 1,250 | 1,250 | 1,201 | 1,206 | 20,500 |
2002/04/04 | 1,190 | 1,255 | 1,190 | 1,234 | 9,500 |
2002/04/03 | 1,180 | 1,200 | 1,150 | 1,190 | 27,800 |
2002/04/02 | 1,200 | 1,200 | 1,179 | 1,180 | 24,000 |
2002/04/01 | 1,290 | 1,290 | 1,221 | 1,225 | 22,400 |
2002/03/29 | 1,321 | 1,321 | 1,261 | 1,262 | 40,400 |
2002/03/28 | 1,312 | 1,338 | 1,311 | 1,311 | 54,000 |
2002/03/27 | 1,290 | 1,310 | 1,280 | 1,310 | 59,100 |
2002/03/26 | 1,297 | 1,297 | 1,253 | 1,260 | 74,100 |
2002/03/25 | 1,293 | 1,319 | 1,272 | 1,317 | 89,600 |
2002/03/22 | 1,180 | 1,249 | 1,170 | 1,233 | 58,700 |
2002/03/20 | 1,139 | 1,189 | 1,138 | 1,171 | 56,500 |
2002/03/19 | 1,120 | 1,127 | 1,116 | 1,120 | 36,200 |
2002/03/18 | 1,121 | 1,146 | 1,110 | 1,110 | 38,200 |
2002/03/15 | 1,116 | 1,125 | 1,097 | 1,120 | 21,200 |
2002/03/14 | 1,101 | 1,170 | 1,095 | 1,096 | 48,500 |
2002/03/13 | 1,159 | 1,170 | 1,120 | 1,120 | 28,100 |
2002/03/12 | 1,219 | 1,219 | 1,140 | 1,141 | 50,000 |
2002/03/11 | 1,071 | 1,199 | 1,071 | 1,199 | 71,000 |
2002/03/08 | 1,031 | 1,072 | 1,030 | 1,040 | 41,800 |
2002/03/07 | 1,058 | 1,066 | 1,040 | 1,046 | 28,100 |
2002/03/06 | 1,060 | 1,080 | 1,058 | 1,060 | 21,900 |
2002/03/05 | 1,072 | 1,076 | 1,055 | 1,060 | 25,600 |
2002/03/04 | 1,050 | 1,060 | 1,045 | 1,049 | 25,300 |
2002/03/01 | 1,050 | 1,050 | 1,025 | 1,037 | 11,100 |
2002/02/28 | 1,045 | 1,072 | 1,030 | 1,050 | 12,900 |
2002/02/27 | 1,040 | 1,040 | 1,020 | 1,035 | 11,100 |
2002/02/26 | 1,045 | 1,045 | 1,022 | 1,029 | 15,700 |
2002/02/25 | 1,063 | 1,063 | 1,025 | 1,025 | 16,000 |
2002/02/22 | 1,025 | 1,044 | 1,025 | 1,043 | 14,500 |
2002/02/21 | 1,060 | 1,074 | 1,055 | 1,070 | 12,200 |
2002/02/20 | 1,001 | 1,097 | 1,001 | 1,051 | 10,400 |
2002/02/19 | 1,030 | 1,040 | 1,003 | 1,024 | 15,100 |
2002/02/18 | 1,055 | 1,055 | 1,015 | 1,029 | 4,300 |
2002/02/15 | 1,030 | 1,049 | 1,020 | 1,035 | 10,200 |
2002/02/14 | 1,051 | 1,064 | 1,030 | 1,049 | 28,400 |
2002/02/13 | 1,051 | 1,058 | 1,040 | 1,050 | 22,900 |
2002/02/12 | 1,040 | 1,058 | 1,033 | 1,044 | 19,200 |
2002/02/08 | 995 | 1,021 | 995 | 1,020 | 11,800 |
2002/02/07 | 985 | 1,005 | 980 | 1,005 | 6,600 |
2002/02/06 | 970 | 985 | 970 | 985 | 3,100 |
2002/02/05 | 981 | 995 | 968 | 983 | 7,600 |
2002/02/04 | 1,020 | 1,020 | 980 | 985 | 9,800 |
2002/02/01 | 1,041 | 1,048 | 1,020 | 1,021 | 12,400 |
2002/01/31 | 1,041 | 1,049 | 1,032 | 1,048 | 6,700 |
2002/01/30 | 1,058 | 1,058 | 1,025 | 1,030 | 7,900 |
2002/01/29 | 1,040 | 1,060 | 1,025 | 1,058 | 6,300 |
2002/01/28 | 1,060 | 1,064 | 1,030 | 1,030 | 23,900 |
2002/01/25 | 1,032 | 1,035 | 1,025 | 1,025 | 13,600 |
2002/01/24 | 1,028 | 1,035 | 1,024 | 1,029 | 12,300 |
2002/01/23 | 1,035 | 1,035 | 1,025 | 1,029 | 10,000 |
2002/01/22 | 1,056 | 1,056 | 1,035 | 1,035 | 8,700 |
2002/01/21 | 1,040 | 1,043 | 1,028 | 1,036 | 13,400 |
2002/01/18 | 1,065 | 1,065 | 1,027 | 1,046 | 15,200 |
2002/01/17 | 1,040 | 1,051 | 1,025 | 1,045 | 24,800 |
2002/01/16 | 1,076 | 1,081 | 1,075 | 1,080 | 5,100 |
2002/01/15 | 1,070 | 1,100 | 1,062 | 1,085 | 10,300 |
2002/01/11 | 1,046 | 1,090 | 1,046 | 1,061 | 17,400 |
2002/01/10 | 1,038 | 1,067 | 1,035 | 1,045 | 22,200 |
2002/01/09 | 1,070 | 1,077 | 1,031 | 1,041 | 8,000 |
2002/01/08 | 1,110 | 1,129 | 1,080 | 1,085 | 5,400 |
2002/01/07 | 1,100 | 1,113 | 1,100 | 1,110 | 5,500 |
2002/01/04 | 1,106 | 1,139 | 1,106 | 1,130 | 1,600 |