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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,653 | 1,653 | 1,627 | 1,634 | 5,400 |
| 2007/12/27 | 1,652 | 1,678 | 1,634 | 1,662 | 12,600 |
| 2007/12/26 | 1,626 | 1,653 | 1,621 | 1,643 | 13,800 |
| 2007/12/25 | 1,685 | 1,685 | 1,612 | 1,625 | 23,700 |
| 2007/12/21 | 1,556 | 1,609 | 1,541 | 1,595 | 19,000 |
| 2007/12/20 | 1,598 | 1,599 | 1,551 | 1,565 | 17,900 |
| 2007/12/19 | 1,600 | 1,618 | 1,600 | 1,606 | 14,200 |
| 2007/12/18 | 1,581 | 1,623 | 1,581 | 1,616 | 28,800 |
| 2007/12/17 | 1,640 | 1,662 | 1,594 | 1,605 | 30,100 |
| 2007/12/14 | 1,660 | 1,684 | 1,634 | 1,658 | 42,300 |
| 2007/12/13 | 1,684 | 1,690 | 1,675 | 1,681 | 37,200 |
| 2007/12/12 | 1,617 | 1,679 | 1,600 | 1,675 | 26,900 |
| 2007/12/11 | 1,625 | 1,680 | 1,625 | 1,652 | 37,500 |
| 2007/12/10 | 1,624 | 1,632 | 1,591 | 1,599 | 26,500 |
| 2007/12/07 | 1,519 | 1,623 | 1,517 | 1,599 | 69,900 |
| 2007/12/06 | 1,499 | 1,510 | 1,477 | 1,502 | 43,300 |
| 2007/12/05 | 1,497 | 1,510 | 1,476 | 1,508 | 30,900 |
| 2007/12/04 | 1,500 | 1,505 | 1,491 | 1,496 | 22,200 |
| 2007/12/03 | 1,505 | 1,511 | 1,481 | 1,503 | 29,300 |
| 2007/11/30 | 1,470 | 1,521 | 1,445 | 1,505 | 38,300 |
| 2007/11/29 | 1,444 | 1,498 | 1,443 | 1,497 | 44,700 |
| 2007/11/28 | 1,409 | 1,461 | 1,406 | 1,449 | 52,500 |
| 2007/11/27 | 1,365 | 1,413 | 1,356 | 1,406 | 40,800 |
| 2007/11/26 | 1,353 | 1,375 | 1,342 | 1,374 | 32,900 |
| 2007/11/22 | 1,349 | 1,367 | 1,334 | 1,342 | 63,100 |
| 2007/11/21 | 1,339 | 1,345 | 1,326 | 1,336 | 49,700 |
| 2007/11/20 | 1,291 | 1,336 | 1,291 | 1,329 | 41,500 |
| 2007/11/19 | 1,364 | 1,377 | 1,319 | 1,331 | 51,900 |
| 2007/11/16 | 1,376 | 1,382 | 1,356 | 1,363 | 14,200 |
| 2007/11/15 | 1,370 | 1,395 | 1,369 | 1,385 | 22,400 |
| 2007/11/14 | 1,344 | 1,369 | 1,343 | 1,362 | 18,700 |
| 2007/11/13 | 1,364 | 1,373 | 1,336 | 1,343 | 40,700 |
| 2007/11/12 | 1,383 | 1,385 | 1,350 | 1,355 | 32,700 |
| 2007/11/09 | 1,355 | 1,365 | 1,341 | 1,363 | 61,700 |
| 2007/11/08 | 1,332 | 1,344 | 1,311 | 1,331 | 32,300 |
| 2007/11/07 | 1,385 | 1,399 | 1,367 | 1,372 | 35,800 |
| 2007/11/06 | 1,400 | 1,413 | 1,381 | 1,390 | 30,000 |
| 2007/11/05 | 1,403 | 1,415 | 1,395 | 1,403 | 19,500 |
| 2007/11/02 | 1,405 | 1,437 | 1,405 | 1,412 | 12,000 |
| 2007/11/01 | 1,423 | 1,431 | 1,414 | 1,425 | 22,800 |
| 2007/10/31 | 1,385 | 1,423 | 1,385 | 1,423 | 32,500 |
| 2007/10/30 | 1,385 | 1,411 | 1,369 | 1,392 | 63,800 |
| 2007/10/29 | 1,409 | 1,449 | 1,387 | 1,391 | 68,800 |
| 2007/10/26 | 1,390 | 1,405 | 1,384 | 1,394 | 30,300 |
| 2007/10/25 | 1,385 | 1,390 | 1,372 | 1,382 | 32,500 |
| 2007/10/24 | 1,371 | 1,390 | 1,349 | 1,369 | 43,100 |
| 2007/10/23 | 1,379 | 1,398 | 1,370 | 1,389 | 20,100 |
| 2007/10/22 | 1,385 | 1,389 | 1,367 | 1,379 | 15,100 |
| 2007/10/19 | 1,400 | 1,418 | 1,392 | 1,405 | 26,300 |
| 2007/10/18 | 1,400 | 1,418 | 1,389 | 1,401 | 20,300 |
| 2007/10/17 | 1,401 | 1,418 | 1,396 | 1,399 | 24,700 |
| 2007/10/16 | 1,423 | 1,423 | 1,397 | 1,400 | 22,900 |
| 2007/10/15 | 1,440 | 1,444 | 1,421 | 1,424 | 20,500 |
| 2007/10/12 | 1,438 | 1,450 | 1,419 | 1,444 | 29,600 |
| 2007/10/11 | 1,429 | 1,449 | 1,425 | 1,441 | 21,200 |
| 2007/10/10 | 1,428 | 1,440 | 1,417 | 1,426 | 37,000 |
| 2007/10/09 | 1,399 | 1,415 | 1,390 | 1,408 | 58,800 |
| 2007/10/05 | 1,424 | 1,424 | 1,390 | 1,399 | 59,300 |
| 2007/10/04 | 1,446 | 1,466 | 1,409 | 1,417 | 30,200 |
| 2007/10/03 | 1,452 | 1,474 | 1,431 | 1,445 | 20,800 |
| 2007/10/02 | 1,450 | 1,463 | 1,381 | 1,440 | 30,700 |
| 2007/10/01 | 1,430 | 1,445 | 1,430 | 1,440 | 6,800 |
| 2007/09/28 | 1,442 | 1,459 | 1,421 | 1,429 | 6,400 |
| 2007/09/27 | 1,400 | 1,450 | 1,395 | 1,441 | 23,500 |
| 2007/09/26 | 1,383 | 1,402 | 1,376 | 1,396 | 29,100 |
| 2007/09/25 | 1,375 | 1,405 | 1,373 | 1,384 | 38,500 |
| 2007/09/21 | 1,418 | 1,418 | 1,384 | 1,400 | 29,000 |
| 2007/09/20 | 1,411 | 1,414 | 1,397 | 1,398 | 8,600 |
| 2007/09/19 | 1,377 | 1,409 | 1,377 | 1,396 | 45,100 |
| 2007/09/18 | 1,417 | 1,418 | 1,397 | 1,397 | 12,700 |
| 2007/09/14 | 1,411 | 1,423 | 1,410 | 1,421 | 24,000 |
| 2007/09/13 | 1,385 | 1,408 | 1,385 | 1,403 | 28,400 |
| 2007/09/12 | 1,400 | 1,419 | 1,384 | 1,400 | 41,200 |
| 2007/09/11 | 1,387 | 1,408 | 1,374 | 1,389 | 18,400 |
| 2007/09/10 | 1,374 | 1,397 | 1,363 | 1,395 | 20,100 |
| 2007/09/07 | 1,417 | 1,424 | 1,411 | 1,414 | 15,300 |
| 2007/09/06 | 1,429 | 1,429 | 1,408 | 1,417 | 19,600 |
| 2007/09/05 | 1,444 | 1,459 | 1,439 | 1,450 | 24,100 |
| 2007/09/04 | 1,436 | 1,440 | 1,426 | 1,440 | 8,300 |
| 2007/09/03 | 1,457 | 1,457 | 1,429 | 1,437 | 9,100 |
| 2007/08/31 | 1,419 | 1,448 | 1,419 | 1,448 | 25,000 |
| 2007/08/30 | 1,411 | 1,424 | 1,411 | 1,417 | 7,300 |
| 2007/08/29 | 1,405 | 1,416 | 1,393 | 1,407 | 11,500 |
| 2007/08/28 | 1,425 | 1,426 | 1,415 | 1,420 | 8,800 |
| 2007/08/27 | 1,413 | 1,432 | 1,413 | 1,418 | 6,900 |
| 2007/08/24 | 1,424 | 1,424 | 1,404 | 1,410 | 10,300 |
| 2007/08/23 | 1,393 | 1,404 | 1,381 | 1,404 | 9,800 |
| 2007/08/22 | 1,379 | 1,381 | 1,368 | 1,380 | 10,200 |
| 2007/08/21 | 1,347 | 1,390 | 1,347 | 1,384 | 13,700 |
| 2007/08/20 | 1,370 | 1,397 | 1,343 | 1,346 | 30,600 |
| 2007/08/17 | 1,380 | 1,397 | 1,339 | 1,340 | 31,800 |
| 2007/08/16 | 1,398 | 1,399 | 1,374 | 1,399 | 20,300 |
| 2007/08/15 | 1,420 | 1,427 | 1,399 | 1,402 | 30,100 |
| 2007/08/14 | 1,420 | 1,435 | 1,413 | 1,426 | 14,800 |
| 2007/08/13 | 1,382 | 1,460 | 1,382 | 1,423 | 34,600 |
| 2007/08/10 | 1,380 | 1,392 | 1,341 | 1,378 | 69,500 |
| 2007/08/09 | 1,521 | 1,526 | 1,410 | 1,417 | 88,400 |
| 2007/08/08 | 1,560 | 1,560 | 1,500 | 1,518 | 24,700 |
| 2007/08/07 | 1,563 | 1,580 | 1,534 | 1,548 | 41,200 |
| 2007/08/06 | 1,586 | 1,586 | 1,562 | 1,570 | 18,500 |
| 2007/08/03 | 1,570 | 1,572 | 1,561 | 1,566 | 9,100 |
| 2007/08/02 | 1,568 | 1,587 | 1,561 | 1,574 | 16,000 |
| 2007/08/01 | 1,576 | 1,596 | 1,566 | 1,566 | 14,100 |
| 2007/07/31 | 1,571 | 1,609 | 1,571 | 1,606 | 28,100 |
| 2007/07/30 | 1,561 | 1,579 | 1,560 | 1,573 | 11,400 |
| 2007/07/27 | 1,570 | 1,596 | 1,556 | 1,561 | 14,600 |
| 2007/07/26 | 1,605 | 1,645 | 1,590 | 1,598 | 19,900 |
| 2007/07/25 | 1,605 | 1,621 | 1,605 | 1,610 | 16,700 |
| 2007/07/24 | 1,629 | 1,637 | 1,604 | 1,625 | 31,100 |
| 2007/07/23 | 1,662 | 1,668 | 1,627 | 1,644 | 32,800 |
| 2007/07/20 | 1,646 | 1,666 | 1,646 | 1,662 | 6,800 |
| 2007/07/19 | 1,631 | 1,677 | 1,631 | 1,667 | 18,300 |
| 2007/07/18 | 1,606 | 1,657 | 1,560 | 1,650 | 49,600 |
| 2007/07/17 | 1,686 | 1,686 | 1,605 | 1,611 | 48,100 |
| 2007/07/13 | 1,699 | 1,699 | 1,680 | 1,684 | 37,800 |
| 2007/07/12 | 1,692 | 1,700 | 1,682 | 1,690 | 17,500 |
| 2007/07/11 | 1,690 | 1,716 | 1,689 | 1,702 | 15,400 |
| 2007/07/10 | 1,721 | 1,726 | 1,712 | 1,716 | 13,500 |
| 2007/07/09 | 1,730 | 1,730 | 1,702 | 1,720 | 17,000 |
| 2007/07/06 | 1,740 | 1,740 | 1,732 | 1,739 | 8,900 |
| 2007/07/05 | 1,738 | 1,747 | 1,735 | 1,742 | 8,600 |
| 2007/07/04 | 1,745 | 1,755 | 1,735 | 1,736 | 26,400 |
| 2007/07/03 | 1,718 | 1,746 | 1,718 | 1,741 | 21,300 |
| 2007/07/02 | 1,715 | 1,727 | 1,714 | 1,714 | 15,100 |
| 2007/06/29 | 1,698 | 1,730 | 1,693 | 1,716 | 11,200 |
| 2007/06/28 | 1,682 | 1,696 | 1,682 | 1,693 | 16,600 |
| 2007/06/27 | 1,672 | 1,691 | 1,672 | 1,684 | 23,600 |
| 2007/06/26 | 1,687 | 1,698 | 1,680 | 1,681 | 22,900 |
| 2007/06/25 | 1,661 | 1,685 | 1,661 | 1,677 | 52,200 |
| 2007/06/22 | 1,659 | 1,673 | 1,654 | 1,673 | 22,300 |
| 2007/06/21 | 1,652 | 1,668 | 1,652 | 1,659 | 17,400 |
| 2007/06/20 | 1,660 | 1,661 | 1,654 | 1,657 | 6,300 |
| 2007/06/19 | 1,670 | 1,670 | 1,658 | 1,660 | 5,900 |
| 2007/06/18 | 1,669 | 1,678 | 1,650 | 1,671 | 23,100 |
| 2007/06/15 | 1,661 | 1,669 | 1,650 | 1,669 | 7,400 |
| 2007/06/14 | 1,651 | 1,663 | 1,650 | 1,661 | 5,300 |
| 2007/06/13 | 1,650 | 1,653 | 1,631 | 1,653 | 16,900 |
| 2007/06/12 | 1,680 | 1,680 | 1,658 | 1,658 | 13,500 |
| 2007/06/11 | 1,670 | 1,673 | 1,661 | 1,663 | 11,000 |
| 2007/06/08 | 1,680 | 1,680 | 1,656 | 1,657 | 18,800 |
| 2007/06/07 | 1,680 | 1,689 | 1,673 | 1,689 | 17,600 |
| 2007/06/06 | 1,680 | 1,684 | 1,670 | 1,675 | 10,100 |
| 2007/06/05 | 1,659 | 1,692 | 1,650 | 1,680 | 35,800 |
| 2007/06/04 | 1,669 | 1,669 | 1,651 | 1,651 | 19,700 |
| 2007/06/01 | 1,653 | 1,653 | 1,644 | 1,646 | 19,400 |
| 2007/05/31 | 1,651 | 1,655 | 1,635 | 1,649 | 11,200 |
| 2007/05/30 | 1,648 | 1,655 | 1,640 | 1,649 | 11,300 |
| 2007/05/29 | 1,632 | 1,647 | 1,626 | 1,639 | 8,300 |
| 2007/05/28 | 1,634 | 1,650 | 1,625 | 1,633 | 15,300 |
| 2007/05/25 | 1,663 | 1,663 | 1,608 | 1,615 | 20,200 |
| 2007/05/24 | 1,640 | 1,652 | 1,625 | 1,644 | 14,600 |
| 2007/05/23 | 1,630 | 1,640 | 1,613 | 1,636 | 27,000 |
| 2007/05/22 | 1,562 | 1,607 | 1,562 | 1,604 | 15,500 |
| 2007/05/21 | 1,550 | 1,580 | 1,547 | 1,562 | 60,700 |
| 2007/05/18 | 1,557 | 1,566 | 1,543 | 1,547 | 19,500 |
| 2007/05/17 | 1,567 | 1,573 | 1,556 | 1,559 | 39,700 |
| 2007/05/16 | 1,630 | 1,640 | 1,560 | 1,565 | 70,000 |
| 2007/05/15 | 1,679 | 1,690 | 1,656 | 1,669 | 32,500 |
| 2007/05/14 | 1,630 | 1,715 | 1,630 | 1,678 | 59,400 |
| 2007/05/11 | 1,625 | 1,629 | 1,612 | 1,627 | 10,700 |
| 2007/05/10 | 1,654 | 1,676 | 1,615 | 1,648 | 50,100 |
| 2007/05/09 | 1,655 | 1,687 | 1,651 | 1,684 | 14,700 |
| 2007/05/08 | 1,679 | 1,689 | 1,670 | 1,685 | 15,400 |
| 2007/05/07 | 1,654 | 1,681 | 1,652 | 1,669 | 22,200 |
| 2007/05/02 | 1,636 | 1,648 | 1,630 | 1,647 | 15,700 |
| 2007/05/01 | 1,650 | 1,658 | 1,642 | 1,645 | 16,900 |
| 2007/04/27 | 1,610 | 1,634 | 1,610 | 1,634 | 24,900 |
| 2007/04/26 | 1,599 | 1,608 | 1,592 | 1,601 | 22,500 |
| 2007/04/25 | 1,600 | 1,600 | 1,586 | 1,594 | 30,800 |
| 2007/04/24 | 1,590 | 1,605 | 1,590 | 1,600 | 23,900 |
| 2007/04/23 | 1,590 | 1,598 | 1,578 | 1,595 | 39,200 |
| 2007/04/20 | 1,600 | 1,601 | 1,580 | 1,593 | 24,400 |
| 2007/04/19 | 1,620 | 1,620 | 1,589 | 1,600 | 31,100 |
| 2007/04/18 | 1,593 | 1,624 | 1,593 | 1,620 | 26,300 |
| 2007/04/17 | 1,602 | 1,610 | 1,578 | 1,586 | 53,200 |
| 2007/04/16 | 1,621 | 1,640 | 1,601 | 1,601 | 37,500 |
| 2007/04/13 | 1,637 | 1,637 | 1,620 | 1,621 | 31,700 |
| 2007/04/12 | 1,640 | 1,644 | 1,617 | 1,620 | 35,200 |
| 2007/04/11 | 1,650 | 1,650 | 1,640 | 1,642 | 24,100 |
| 2007/04/10 | 1,641 | 1,654 | 1,641 | 1,646 | 62,900 |
| 2007/04/09 | 1,622 | 1,660 | 1,621 | 1,641 | 41,000 |
| 2007/04/06 | 1,627 | 1,635 | 1,620 | 1,622 | 26,200 |
| 2007/04/05 | 1,602 | 1,616 | 1,600 | 1,609 | 54,300 |
| 2007/04/04 | 1,601 | 1,608 | 1,590 | 1,602 | 58,700 |
| 2007/04/03 | 1,599 | 1,603 | 1,583 | 1,590 | 38,000 |
| 2007/04/02 | 1,601 | 1,620 | 1,585 | 1,592 | 64,400 |
| 2007/03/30 | 1,620 | 1,627 | 1,568 | 1,583 | 54,100 |
| 2007/03/29 | 1,615 | 1,616 | 1,589 | 1,600 | 45,000 |
| 2007/03/28 | 1,612 | 1,634 | 1,612 | 1,617 | 39,800 |
| 2007/03/27 | 1,650 | 1,650 | 1,611 | 1,612 | 55,800 |
| 2007/03/26 | 1,658 | 1,666 | 1,650 | 1,656 | 100,300 |
| 2007/03/23 | 1,630 | 1,670 | 1,624 | 1,644 | 148,900 |
| 2007/03/22 | 1,694 | 1,698 | 1,643 | 1,643 | 164,300 |
| 2007/03/20 | 1,732 | 1,754 | 1,731 | 1,748 | 34,900 |
| 2007/03/19 | 1,720 | 1,737 | 1,714 | 1,729 | 39,200 |
| 2007/03/16 | 1,735 | 1,736 | 1,724 | 1,726 | 40,200 |
| 2007/03/15 | 1,730 | 1,751 | 1,726 | 1,728 | 48,200 |
| 2007/03/14 | 1,748 | 1,748 | 1,727 | 1,730 | 40,700 |
| 2007/03/13 | 1,781 | 1,781 | 1,754 | 1,756 | 30,900 |
| 2007/03/12 | 1,769 | 1,775 | 1,762 | 1,770 | 28,200 |
| 2007/03/09 | 1,760 | 1,772 | 1,754 | 1,755 | 34,100 |
| 2007/03/08 | 1,734 | 1,764 | 1,731 | 1,740 | 29,800 |
| 2007/03/07 | 1,760 | 1,795 | 1,726 | 1,734 | 36,200 |
| 2007/03/06 | 1,723 | 1,753 | 1,720 | 1,750 | 65,900 |
| 2007/03/05 | 1,795 | 1,795 | 1,737 | 1,738 | 20,000 |
| 2007/03/02 | 1,796 | 1,808 | 1,789 | 1,797 | 16,500 |
| 2007/03/01 | 1,823 | 1,830 | 1,800 | 1,801 | 25,500 |
| 2007/02/28 | 1,756 | 1,800 | 1,722 | 1,794 | 40,800 |
| 2007/02/27 | 1,842 | 1,849 | 1,828 | 1,838 | 31,900 |
| 2007/02/26 | 1,860 | 1,870 | 1,848 | 1,849 | 26,200 |
| 2007/02/23 | 1,852 | 1,866 | 1,850 | 1,858 | 38,100 |
| 2007/02/22 | 1,850 | 1,850 | 1,835 | 1,848 | 15,400 |
| 2007/02/21 | 1,851 | 1,855 | 1,830 | 1,841 | 29,300 |
| 2007/02/20 | 1,854 | 1,860 | 1,847 | 1,853 | 13,200 |
| 2007/02/19 | 1,852 | 1,899 | 1,852 | 1,853 | 17,200 |
| 2007/02/16 | 1,870 | 1,878 | 1,866 | 1,868 | 9,400 |
| 2007/02/15 | 1,885 | 1,885 | 1,867 | 1,878 | 10,400 |
| 2007/02/14 | 1,895 | 1,895 | 1,871 | 1,873 | 18,900 |
| 2007/02/13 | 1,879 | 1,883 | 1,858 | 1,865 | 20,300 |
| 2007/02/09 | 1,852 | 1,861 | 1,837 | 1,849 | 15,300 |
| 2007/02/08 | 1,856 | 1,868 | 1,852 | 1,852 | 12,400 |
| 2007/02/07 | 1,869 | 1,880 | 1,855 | 1,856 | 16,400 |
| 2007/02/06 | 1,845 | 1,865 | 1,845 | 1,850 | 19,700 |
| 2007/02/05 | 1,891 | 1,891 | 1,850 | 1,852 | 19,600 |
| 2007/02/02 | 1,899 | 1,900 | 1,885 | 1,891 | 9,300 |
| 2007/02/01 | 1,900 | 1,904 | 1,879 | 1,900 | 19,300 |
| 2007/01/31 | 1,918 | 1,918 | 1,900 | 1,904 | 12,000 |
| 2007/01/30 | 1,924 | 1,924 | 1,910 | 1,919 | 10,000 |
| 2007/01/29 | 1,940 | 1,940 | 1,921 | 1,932 | 17,100 |
| 2007/01/26 | 1,939 | 1,939 | 1,911 | 1,927 | 10,700 |
| 2007/01/25 | 1,956 | 1,970 | 1,931 | 1,933 | 66,100 |
| 2007/01/24 | 1,902 | 1,938 | 1,902 | 1,933 | 21,400 |
| 2007/01/23 | 1,905 | 1,918 | 1,899 | 1,899 | 21,500 |
| 2007/01/22 | 1,915 | 1,949 | 1,913 | 1,919 | 32,200 |
| 2007/01/19 | 1,910 | 1,912 | 1,901 | 1,911 | 6,800 |
| 2007/01/18 | 1,909 | 1,910 | 1,890 | 1,908 | 9,500 |
| 2007/01/17 | 1,910 | 1,912 | 1,887 | 1,894 | 21,300 |
| 2007/01/16 | 1,897 | 1,907 | 1,883 | 1,907 | 12,500 |
| 2007/01/15 | 1,899 | 1,908 | 1,876 | 1,885 | 18,000 |
| 2007/01/12 | 1,862 | 1,897 | 1,862 | 1,893 | 12,100 |
| 2007/01/11 | 1,841 | 1,852 | 1,840 | 1,852 | 18,500 |
| 2007/01/10 | 1,864 | 1,878 | 1,842 | 1,852 | 19,500 |
| 2007/01/09 | 1,899 | 1,901 | 1,872 | 1,877 | 16,700 |
| 2007/01/05 | 1,935 | 1,940 | 1,890 | 1,899 | 23,000 |
| 2007/01/04 | 1,962 | 1,962 | 1,916 | 1,931 | 12,500 |