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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,465 | 1,498 | 1,462 | 1,462 | 4,100 |
| 2008/12/29 | 1,448 | 1,485 | 1,448 | 1,466 | 4,800 |
| 2008/12/26 | 1,432 | 1,467 | 1,430 | 1,467 | 3,700 |
| 2008/12/25 | 1,476 | 1,476 | 1,430 | 1,447 | 7,900 |
| 2008/12/24 | 1,440 | 1,440 | 1,380 | 1,406 | 5,000 |
| 2008/12/22 | 1,480 | 1,482 | 1,420 | 1,460 | 7,800 |
| 2008/12/19 | 1,518 | 1,523 | 1,475 | 1,480 | 12,200 |
| 2008/12/18 | 1,512 | 1,520 | 1,512 | 1,518 | 12,500 |
| 2008/12/17 | 1,474 | 1,512 | 1,473 | 1,512 | 13,100 |
| 2008/12/16 | 1,475 | 1,484 | 1,473 | 1,473 | 6,200 |
| 2008/12/15 | 1,445 | 1,480 | 1,445 | 1,475 | 11,400 |
| 2008/12/12 | 1,368 | 1,418 | 1,368 | 1,410 | 19,100 |
| 2008/12/11 | 1,335 | 1,370 | 1,335 | 1,368 | 10,400 |
| 2008/12/10 | 1,323 | 1,343 | 1,322 | 1,333 | 7,500 |
| 2008/12/09 | 1,305 | 1,310 | 1,290 | 1,304 | 12,500 |
| 2008/12/08 | 1,286 | 1,312 | 1,281 | 1,304 | 15,700 |
| 2008/12/05 | 1,262 | 1,294 | 1,260 | 1,269 | 16,100 |
| 2008/12/04 | 1,259 | 1,267 | 1,238 | 1,240 | 25,000 |
| 2008/12/03 | 1,228 | 1,259 | 1,225 | 1,259 | 7,600 |
| 2008/12/02 | 1,259 | 1,260 | 1,221 | 1,225 | 7,500 |
| 2008/12/01 | 1,259 | 1,277 | 1,250 | 1,259 | 15,200 |
| 2008/11/28 | 1,223 | 1,260 | 1,222 | 1,259 | 9,100 |
| 2008/11/27 | 1,220 | 1,235 | 1,201 | 1,222 | 17,500 |
| 2008/11/26 | 1,221 | 1,229 | 1,215 | 1,220 | 11,800 |
| 2008/11/25 | 1,242 | 1,242 | 1,210 | 1,221 | 16,700 |
| 2008/11/21 | 1,147 | 1,199 | 1,147 | 1,199 | 13,000 |
| 2008/11/20 | 1,177 | 1,180 | 1,140 | 1,147 | 13,300 |
| 2008/11/19 | 1,170 | 1,180 | 1,150 | 1,164 | 21,600 |
| 2008/11/18 | 1,174 | 1,174 | 1,132 | 1,144 | 12,200 |
| 2008/11/17 | 1,209 | 1,209 | 1,163 | 1,173 | 17,100 |
| 2008/11/14 | 1,237 | 1,259 | 1,203 | 1,209 | 28,500 |
| 2008/11/13 | 1,200 | 1,235 | 1,200 | 1,201 | 48,800 |
| 2008/11/12 | 1,189 | 1,189 | 1,101 | 1,114 | 5,000 |
| 2008/11/11 | 1,263 | 1,263 | 1,200 | 1,209 | 7,000 |
| 2008/11/10 | 1,240 | 1,274 | 1,206 | 1,229 | 6,000 |
| 2008/11/07 | 1,279 | 1,279 | 1,216 | 1,232 | 2,800 |
| 2008/11/06 | 1,346 | 1,347 | 1,295 | 1,317 | 4,800 |
| 2008/11/05 | 1,344 | 1,400 | 1,344 | 1,351 | 8,900 |
| 2008/11/04 | 1,201 | 1,315 | 1,201 | 1,304 | 16,900 |
| 2008/10/31 | 1,245 | 1,380 | 1,180 | 1,189 | 22,000 |
| 2008/10/30 | 1,193 | 1,330 | 1,186 | 1,213 | 23,500 |
| 2008/10/29 | 1,075 | 1,200 | 1,050 | 1,200 | 16,200 |
| 2008/10/28 | 914 | 1,033 | 864 | 1,033 | 16,300 |
| 2008/10/27 | 993 | 996 | 930 | 944 | 8,900 |
| 2008/10/24 | 1,008 | 1,046 | 997 | 1,023 | 16,900 |
| 2008/10/23 | 1,009 | 1,020 | 962 | 1,002 | 20,400 |
| 2008/10/22 | 1,120 | 1,180 | 1,050 | 1,050 | 16,100 |
| 2008/10/21 | 1,145 | 1,180 | 1,100 | 1,180 | 17,900 |
| 2008/10/20 | 1,145 | 1,145 | 1,081 | 1,105 | 10,100 |
| 2008/10/17 | 1,064 | 1,137 | 1,064 | 1,110 | 8,900 |
| 2008/10/16 | 1,190 | 1,190 | 1,043 | 1,053 | 23,700 |
| 2008/10/15 | 1,236 | 1,236 | 1,150 | 1,203 | 15,300 |
| 2008/10/14 | 1,204 | 1,270 | 1,204 | 1,249 | 14,100 |
| 2008/10/10 | 1,151 | 1,190 | 1,139 | 1,140 | 22,200 |
| 2008/10/09 | 1,200 | 1,250 | 1,167 | 1,218 | 23,700 |
| 2008/10/08 | 1,362 | 1,362 | 1,250 | 1,250 | 28,700 |
| 2008/10/07 | 1,331 | 1,424 | 1,331 | 1,382 | 13,700 |
| 2008/10/06 | 1,399 | 1,399 | 1,360 | 1,376 | 10,300 |
| 2008/10/03 | 1,418 | 1,418 | 1,389 | 1,389 | 4,200 |
| 2008/10/02 | 1,450 | 1,490 | 1,433 | 1,433 | 5,400 |
| 2008/10/01 | 1,466 | 1,505 | 1,430 | 1,440 | 7,600 |
| 2008/09/30 | 1,441 | 1,472 | 1,441 | 1,455 | 9,600 |
| 2008/09/29 | 1,493 | 1,507 | 1,470 | 1,472 | 9,800 |
| 2008/09/26 | 1,571 | 1,571 | 1,472 | 1,493 | 13,600 |
| 2008/09/25 | 1,566 | 1,588 | 1,556 | 1,571 | 9,000 |
| 2008/09/24 | 1,597 | 1,607 | 1,566 | 1,603 | 9,200 |
| 2008/09/22 | 1,600 | 1,633 | 1,587 | 1,596 | 8,100 |
| 2008/09/19 | 1,559 | 1,627 | 1,558 | 1,600 | 17,700 |
| 2008/09/18 | 1,450 | 1,560 | 1,445 | 1,560 | 10,200 |
| 2008/09/17 | 1,469 | 1,493 | 1,431 | 1,479 | 11,900 |
| 2008/09/16 | 1,450 | 1,493 | 1,450 | 1,468 | 8,700 |
| 2008/09/12 | 1,575 | 1,579 | 1,549 | 1,564 | 13,400 |
| 2008/09/11 | 1,526 | 1,568 | 1,526 | 1,551 | 12,800 |
| 2008/09/10 | 1,495 | 1,569 | 1,495 | 1,526 | 12,600 |
| 2008/09/09 | 1,499 | 1,527 | 1,494 | 1,495 | 5,400 |
| 2008/09/08 | 1,479 | 1,550 | 1,479 | 1,522 | 6,800 |
| 2008/09/05 | 1,500 | 1,505 | 1,470 | 1,479 | 5,200 |
| 2008/09/04 | 1,541 | 1,541 | 1,506 | 1,514 | 7,000 |
| 2008/09/03 | 1,549 | 1,549 | 1,505 | 1,540 | 5,800 |
| 2008/09/02 | 1,575 | 1,590 | 1,498 | 1,554 | 8,700 |
| 2008/09/01 | 1,592 | 1,595 | 1,562 | 1,575 | 8,000 |
| 2008/08/29 | 1,560 | 1,600 | 1,560 | 1,598 | 12,800 |
| 2008/08/28 | 1,564 | 1,588 | 1,504 | 1,562 | 5,700 |
| 2008/08/27 | 1,568 | 1,595 | 1,568 | 1,594 | 4,400 |
| 2008/08/26 | 1,590 | 1,598 | 1,568 | 1,598 | 7,300 |
| 2008/08/25 | 1,597 | 1,600 | 1,577 | 1,591 | 12,300 |
| 2008/08/22 | 1,536 | 1,547 | 1,521 | 1,547 | 8,000 |
| 2008/08/21 | 1,544 | 1,547 | 1,510 | 1,536 | 4,200 |
| 2008/08/20 | 1,528 | 1,530 | 1,501 | 1,525 | 6,800 |
| 2008/08/19 | 1,534 | 1,534 | 1,481 | 1,528 | 5,400 |
| 2008/08/18 | 1,449 | 1,550 | 1,449 | 1,538 | 8,900 |
| 2008/08/15 | 1,436 | 1,451 | 1,420 | 1,449 | 2,800 |
| 2008/08/14 | 1,486 | 1,486 | 1,450 | 1,456 | 13,500 |
| 2008/08/13 | 1,519 | 1,527 | 1,472 | 1,494 | 4,600 |
| 2008/08/12 | 1,559 | 1,560 | 1,550 | 1,550 | 7,300 |
| 2008/08/11 | 1,500 | 1,571 | 1,490 | 1,558 | 7,900 |
| 2008/08/08 | 1,549 | 1,549 | 1,505 | 1,520 | 5,200 |
| 2008/08/07 | 1,540 | 1,540 | 1,490 | 1,519 | 6,600 |
| 2008/08/06 | 1,517 | 1,539 | 1,491 | 1,530 | 11,600 |
| 2008/08/05 | 1,495 | 1,578 | 1,495 | 1,523 | 7,000 |
| 2008/08/04 | 1,530 | 1,533 | 1,500 | 1,511 | 9,400 |
| 2008/08/01 | 1,579 | 1,580 | 1,532 | 1,537 | 4,400 |
| 2008/07/31 | 1,566 | 1,581 | 1,541 | 1,578 | 6,800 |
| 2008/07/30 | 1,562 | 1,562 | 1,531 | 1,550 | 6,100 |
| 2008/07/29 | 1,539 | 1,561 | 1,500 | 1,561 | 14,800 |
| 2008/07/28 | 1,584 | 1,584 | 1,500 | 1,555 | 8,500 |
| 2008/07/25 | 1,595 | 1,598 | 1,566 | 1,578 | 11,200 |
| 2008/07/24 | 1,576 | 1,600 | 1,576 | 1,599 | 20,100 |
| 2008/07/23 | 1,598 | 1,600 | 1,574 | 1,576 | 11,000 |
| 2008/07/22 | 1,530 | 1,584 | 1,530 | 1,584 | 15,000 |
| 2008/07/18 | 1,511 | 1,534 | 1,508 | 1,530 | 10,400 |
| 2008/07/17 | 1,521 | 1,535 | 1,493 | 1,511 | 6,300 |
| 2008/07/16 | 1,530 | 1,530 | 1,504 | 1,519 | 6,300 |
| 2008/07/15 | 1,511 | 1,521 | 1,492 | 1,500 | 12,400 |
| 2008/07/14 | 1,498 | 1,519 | 1,484 | 1,491 | 11,600 |
| 2008/07/11 | 1,490 | 1,528 | 1,488 | 1,514 | 10,300 |
| 2008/07/10 | 1,600 | 1,610 | 1,496 | 1,500 | 40,300 |
| 2008/07/09 | 1,484 | 1,490 | 1,470 | 1,470 | 4,900 |
| 2008/07/08 | 1,488 | 1,492 | 1,463 | 1,471 | 8,100 |
| 2008/07/07 | 1,505 | 1,505 | 1,458 | 1,488 | 11,800 |
| 2008/07/04 | 1,481 | 1,492 | 1,476 | 1,492 | 4,100 |
| 2008/07/03 | 1,462 | 1,488 | 1,458 | 1,486 | 16,500 |
| 2008/07/02 | 1,465 | 1,490 | 1,465 | 1,482 | 15,300 |
| 2008/07/01 | 1,454 | 1,485 | 1,454 | 1,480 | 11,300 |
| 2008/06/30 | 1,481 | 1,495 | 1,460 | 1,461 | 8,400 |
| 2008/06/27 | 1,472 | 1,486 | 1,460 | 1,484 | 7,500 |
| 2008/06/26 | 1,492 | 1,535 | 1,490 | 1,502 | 19,400 |
| 2008/06/25 | 1,460 | 1,486 | 1,422 | 1,477 | 18,900 |
| 2008/06/24 | 1,455 | 1,460 | 1,418 | 1,450 | 13,200 |
| 2008/06/23 | 1,467 | 1,495 | 1,450 | 1,464 | 20,300 |
| 2008/06/20 | 1,505 | 1,535 | 1,474 | 1,474 | 7,800 |
| 2008/06/19 | 1,551 | 1,552 | 1,486 | 1,513 | 22,200 |
| 2008/06/18 | 1,561 | 1,587 | 1,556 | 1,566 | 4,800 |
| 2008/06/17 | 1,568 | 1,600 | 1,560 | 1,577 | 8,100 |
| 2008/06/16 | 1,579 | 1,594 | 1,551 | 1,584 | 17,100 |
| 2008/06/13 | 1,548 | 1,588 | 1,545 | 1,585 | 17,900 |
| 2008/06/12 | 1,555 | 1,631 | 1,546 | 1,578 | 27,800 |
| 2008/06/11 | 1,544 | 1,550 | 1,527 | 1,546 | 12,000 |
| 2008/06/10 | 1,507 | 1,532 | 1,505 | 1,514 | 10,000 |
| 2008/06/09 | 1,517 | 1,523 | 1,465 | 1,507 | 23,900 |
| 2008/06/06 | 1,581 | 1,590 | 1,532 | 1,533 | 22,600 |
| 2008/06/05 | 1,569 | 1,584 | 1,554 | 1,581 | 17,500 |
| 2008/06/04 | 1,521 | 1,568 | 1,521 | 1,567 | 14,100 |
| 2008/06/03 | 1,559 | 1,565 | 1,498 | 1,505 | 20,600 |
| 2008/06/02 | 1,548 | 1,570 | 1,548 | 1,559 | 10,200 |
| 2008/05/30 | 1,547 | 1,581 | 1,542 | 1,578 | 8,600 |
| 2008/05/29 | 1,542 | 1,568 | 1,501 | 1,555 | 18,500 |
| 2008/05/28 | 1,536 | 1,561 | 1,520 | 1,526 | 13,500 |
| 2008/05/27 | 1,529 | 1,552 | 1,529 | 1,551 | 5,900 |
| 2008/05/26 | 1,524 | 1,550 | 1,524 | 1,529 | 16,000 |
| 2008/05/23 | 1,550 | 1,580 | 1,520 | 1,548 | 16,100 |
| 2008/05/22 | 1,540 | 1,550 | 1,510 | 1,537 | 14,500 |
| 2008/05/21 | 1,536 | 1,550 | 1,497 | 1,541 | 33,600 |
| 2008/05/20 | 1,489 | 1,546 | 1,489 | 1,536 | 19,900 |
| 2008/05/19 | 1,497 | 1,525 | 1,480 | 1,488 | 24,600 |
| 2008/05/16 | 1,441 | 1,498 | 1,414 | 1,482 | 19,600 |
| 2008/05/15 | 1,423 | 1,470 | 1,422 | 1,440 | 12,700 |
| 2008/05/14 | 1,410 | 1,424 | 1,394 | 1,422 | 17,500 |
| 2008/05/13 | 1,406 | 1,420 | 1,350 | 1,390 | 25,200 |
| 2008/05/12 | 1,450 | 1,450 | 1,370 | 1,403 | 35,600 |
| 2008/05/09 | 1,480 | 1,482 | 1,395 | 1,408 | 26,100 |
| 2008/05/08 | 1,476 | 1,509 | 1,451 | 1,495 | 10,700 |
| 2008/05/07 | 1,476 | 1,481 | 1,450 | 1,463 | 10,100 |
| 2008/05/02 | 1,454 | 1,466 | 1,430 | 1,461 | 5,700 |
| 2008/05/01 | 1,450 | 1,457 | 1,411 | 1,454 | 9,400 |
| 2008/04/30 | 1,478 | 1,486 | 1,441 | 1,450 | 13,200 |
| 2008/04/28 | 1,566 | 1,566 | 1,486 | 1,508 | 4,500 |
| 2008/04/25 | 1,520 | 1,550 | 1,485 | 1,550 | 12,500 |
| 2008/04/24 | 1,469 | 1,515 | 1,469 | 1,484 | 18,600 |
| 2008/04/23 | 1,440 | 1,519 | 1,440 | 1,489 | 9,600 |
| 2008/04/22 | 1,465 | 1,484 | 1,453 | 1,480 | 7,400 |
| 2008/04/21 | 1,460 | 1,490 | 1,460 | 1,485 | 7,000 |
| 2008/04/18 | 1,446 | 1,459 | 1,420 | 1,459 | 10,100 |
| 2008/04/17 | 1,432 | 1,454 | 1,392 | 1,446 | 9,500 |
| 2008/04/16 | 1,419 | 1,421 | 1,398 | 1,412 | 10,100 |
| 2008/04/15 | 1,357 | 1,400 | 1,333 | 1,384 | 14,600 |
| 2008/04/14 | 1,361 | 1,394 | 1,361 | 1,377 | 14,200 |
| 2008/04/11 | 1,342 | 1,448 | 1,342 | 1,431 | 12,500 |
| 2008/04/10 | 1,368 | 1,371 | 1,347 | 1,362 | 6,500 |
| 2008/04/09 | 1,409 | 1,440 | 1,398 | 1,401 | 3,800 |
| 2008/04/08 | 1,395 | 1,448 | 1,395 | 1,408 | 6,400 |
| 2008/04/07 | 1,349 | 1,450 | 1,315 | 1,415 | 14,100 |
| 2008/04/04 | 1,427 | 1,427 | 1,360 | 1,389 | 16,000 |
| 2008/04/03 | 1,451 | 1,470 | 1,422 | 1,427 | 15,300 |
| 2008/04/02 | 1,507 | 1,509 | 1,464 | 1,471 | 11,200 |
| 2008/04/01 | 1,530 | 1,530 | 1,490 | 1,515 | 7,600 |
| 2008/03/31 | 1,470 | 1,604 | 1,387 | 1,530 | 37,600 |
| 2008/03/28 | 1,354 | 1,501 | 1,335 | 1,500 | 49,900 |
| 2008/03/27 | 1,359 | 1,361 | 1,325 | 1,356 | 15,100 |
| 2008/03/26 | 1,389 | 1,389 | 1,359 | 1,361 | 9,200 |
| 2008/03/25 | 1,450 | 1,450 | 1,406 | 1,418 | 15,700 |
| 2008/03/24 | 1,405 | 1,439 | 1,395 | 1,413 | 8,500 |
| 2008/03/21 | 1,390 | 1,418 | 1,377 | 1,385 | 36,000 |
| 2008/03/19 | 1,337 | 1,391 | 1,337 | 1,390 | 24,100 |
| 2008/03/18 | 1,265 | 1,338 | 1,265 | 1,337 | 16,100 |
| 2008/03/17 | 1,289 | 1,289 | 1,262 | 1,265 | 22,000 |
| 2008/03/14 | 1,283 | 1,330 | 1,283 | 1,303 | 38,500 |
| 2008/03/13 | 1,355 | 1,355 | 1,287 | 1,303 | 35,800 |
| 2008/03/12 | 1,379 | 1,386 | 1,331 | 1,337 | 41,200 |
| 2008/03/11 | 1,275 | 1,316 | 1,275 | 1,303 | 57,200 |
| 2008/03/10 | 1,293 | 1,356 | 1,253 | 1,335 | 23,400 |
| 2008/03/07 | 1,285 | 1,320 | 1,285 | 1,293 | 33,700 |
| 2008/03/06 | 1,300 | 1,348 | 1,284 | 1,345 | 51,300 |
| 2008/03/05 | 1,314 | 1,350 | 1,290 | 1,300 | 53,100 |
| 2008/03/04 | 1,302 | 1,318 | 1,276 | 1,294 | 82,900 |
| 2008/03/03 | 1,311 | 1,361 | 1,311 | 1,338 | 30,400 |
| 2008/02/29 | 1,375 | 1,375 | 1,316 | 1,351 | 40,700 |
| 2008/02/28 | 1,401 | 1,419 | 1,354 | 1,386 | 60,000 |
| 2008/02/27 | 1,450 | 1,451 | 1,420 | 1,433 | 40,100 |
| 2008/02/26 | 1,548 | 1,548 | 1,458 | 1,470 | 52,000 |
| 2008/02/25 | 1,550 | 1,569 | 1,530 | 1,550 | 26,900 |
| 2008/02/22 | 1,467 | 1,543 | 1,451 | 1,522 | 44,300 |
| 2008/02/21 | 1,502 | 1,519 | 1,472 | 1,517 | 47,700 |
| 2008/02/20 | 1,516 | 1,546 | 1,451 | 1,501 | 52,100 |
| 2008/02/19 | 1,530 | 1,585 | 1,515 | 1,546 | 50,700 |
| 2008/02/18 | 1,561 | 1,625 | 1,561 | 1,599 | 31,700 |
| 2008/02/15 | 1,540 | 1,608 | 1,533 | 1,608 | 45,300 |
| 2008/02/14 | 1,458 | 1,586 | 1,458 | 1,583 | 67,900 |
| 2008/02/13 | 1,417 | 1,481 | 1,417 | 1,454 | 55,500 |
| 2008/02/12 | 1,384 | 1,400 | 1,362 | 1,390 | 32,500 |
| 2008/02/08 | 1,425 | 1,445 | 1,395 | 1,397 | 29,900 |
| 2008/02/07 | 1,373 | 1,410 | 1,362 | 1,410 | 43,700 |
| 2008/02/06 | 1,383 | 1,403 | 1,351 | 1,369 | 27,600 |
| 2008/02/05 | 1,432 | 1,432 | 1,400 | 1,417 | 18,400 |
| 2008/02/04 | 1,514 | 1,514 | 1,443 | 1,447 | 29,800 |
| 2008/02/01 | 1,482 | 1,535 | 1,449 | 1,514 | 40,200 |
| 2008/01/31 | 1,426 | 1,515 | 1,426 | 1,513 | 38,400 |
| 2008/01/30 | 1,445 | 1,464 | 1,431 | 1,446 | 45,600 |
| 2008/01/29 | 1,459 | 1,490 | 1,398 | 1,445 | 42,600 |
| 2008/01/28 | 1,443 | 1,450 | 1,420 | 1,440 | 29,700 |
| 2008/01/25 | 1,355 | 1,440 | 1,346 | 1,403 | 43,100 |
| 2008/01/24 | 1,294 | 1,352 | 1,294 | 1,332 | 57,900 |
| 2008/01/23 | 1,300 | 1,300 | 1,253 | 1,297 | 77,900 |
| 2008/01/22 | 1,400 | 1,419 | 1,273 | 1,273 | 120,000 |
| 2008/01/21 | 1,331 | 1,506 | 1,331 | 1,473 | 114,200 |
| 2008/01/18 | 1,114 | 1,368 | 1,114 | 1,333 | 226,800 |
| 2008/01/16 | 1,431 | 1,521 | 1,431 | 1,494 | 50,500 |
| 2008/01/15 | 1,561 | 1,581 | 1,531 | 1,531 | 43,900 |
| 2008/01/11 | 1,590 | 1,610 | 1,582 | 1,591 | 36,500 |
| 2008/01/10 | 1,572 | 1,605 | 1,569 | 1,589 | 19,700 |
| 2008/01/09 | 1,558 | 1,610 | 1,531 | 1,610 | 32,500 |
| 2008/01/08 | 1,587 | 1,595 | 1,564 | 1,588 | 28,100 |
| 2008/01/07 | 1,538 | 1,585 | 1,526 | 1,574 | 23,200 |
| 2008/01/04 | 1,618 | 1,618 | 1,565 | 1,575 | 12,100 |