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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,086 | 1,095 | 1,080 | 1,080 | 5,800 |
| 2010/12/29 | 1,078 | 1,093 | 1,077 | 1,086 | 7,000 |
| 2010/12/28 | 1,080 | 1,080 | 1,058 | 1,068 | 6,700 |
| 2010/12/27 | 1,070 | 1,078 | 1,070 | 1,078 | 8,300 |
| 2010/12/24 | 1,044 | 1,070 | 1,028 | 1,067 | 29,700 |
| 2010/12/22 | 1,019 | 1,026 | 1,018 | 1,026 | 6,400 |
| 2010/12/21 | 1,022 | 1,031 | 1,012 | 1,014 | 7,400 |
| 2010/12/20 | 1,008 | 1,017 | 1,000 | 1,016 | 10,000 |
| 2010/12/17 | 1,021 | 1,022 | 1,004 | 1,008 | 12,300 |
| 2010/12/16 | 1,037 | 1,039 | 1,020 | 1,024 | 11,700 |
| 2010/12/15 | 1,030 | 1,039 | 1,030 | 1,037 | 5,500 |
| 2010/12/14 | 1,049 | 1,049 | 1,029 | 1,031 | 15,300 |
| 2010/12/13 | 1,002 | 1,011 | 1,002 | 1,010 | 6,000 |
| 2010/12/10 | 1,014 | 1,016 | 996 | 997 | 19,400 |
| 2010/12/09 | 1,010 | 1,025 | 1,010 | 1,015 | 11,500 |
| 2010/12/08 | 975 | 1,016 | 961 | 1,002 | 26,600 |
| 2010/12/07 | 951 | 951 | 940 | 946 | 4,900 |
| 2010/12/06 | 959 | 959 | 951 | 951 | 1,400 |
| 2010/12/03 | 959 | 959 | 947 | 947 | 1,700 |
| 2010/12/02 | 960 | 960 | 944 | 948 | 3,900 |
| 2010/12/01 | 933 | 945 | 933 | 945 | 1,800 |
| 2010/11/30 | 964 | 964 | 930 | 930 | 7,700 |
| 2010/11/29 | 954 | 965 | 949 | 949 | 4,000 |
| 2010/11/26 | 949 | 956 | 949 | 954 | 900 |
| 2010/11/25 | 969 | 969 | 952 | 952 | 7,100 |
| 2010/11/24 | 950 | 958 | 949 | 954 | 4,200 |
| 2010/11/22 | 937 | 945 | 937 | 940 | 4,300 |
| 2010/11/19 | 934 | 941 | 930 | 930 | 5,200 |
| 2010/11/18 | 917 | 942 | 917 | 933 | 5,000 |
| 2010/11/17 | 921 | 929 | 916 | 922 | 4,600 |
| 2010/11/16 | 932 | 932 | 919 | 921 | 3,000 |
| 2010/11/15 | 932 | 932 | 926 | 927 | 2,100 |
| 2010/11/12 | 929 | 936 | 918 | 918 | 2,200 |
| 2010/11/11 | 941 | 945 | 929 | 933 | 5,100 |
| 2010/11/10 | 928 | 940 | 928 | 940 | 3,800 |
| 2010/11/09 | 932 | 934 | 925 | 928 | 3,100 |
| 2010/11/08 | 933 | 937 | 931 | 932 | 2,800 |
| 2010/11/05 | 903 | 931 | 903 | 922 | 4,100 |
| 2010/11/04 | 894 | 914 | 894 | 903 | 4,500 |
| 2010/11/02 | 903 | 918 | 892 | 892 | 5,200 |
| 2010/11/01 | 902 | 912 | 902 | 902 | 3,000 |
| 2010/10/29 | 914 | 930 | 901 | 902 | 8,900 |
| 2010/10/28 | 930 | 930 | 914 | 914 | 8,700 |
| 2010/10/27 | 937 | 943 | 931 | 933 | 5,600 |
| 2010/10/26 | 944 | 954 | 933 | 935 | 3,300 |
| 2010/10/25 | 952 | 957 | 938 | 944 | 8,600 |
| 2010/10/22 | 937 | 945 | 935 | 944 | 4,600 |
| 2010/10/21 | 942 | 950 | 936 | 940 | 3,900 |
| 2010/10/20 | 963 | 963 | 927 | 936 | 12,100 |
| 2010/10/19 | 963 | 978 | 963 | 975 | 3,600 |
| 2010/10/18 | 954 | 965 | 954 | 961 | 2,400 |
| 2010/10/15 | 963 | 975 | 960 | 960 | 3,000 |
| 2010/10/14 | 961 | 965 | 960 | 963 | 5,800 |
| 2010/10/13 | 978 | 978 | 957 | 969 | 3,600 |
| 2010/10/12 | 995 | 995 | 972 | 973 | 7,500 |
| 2010/10/08 | 999 | 1,005 | 993 | 993 | 5,800 |
| 2010/10/07 | 1,002 | 1,014 | 1,001 | 1,008 | 2,500 |
| 2010/10/06 | 1,005 | 1,012 | 997 | 1,001 | 3,900 |
| 2010/10/05 | 1,010 | 1,010 | 997 | 1,005 | 6,000 |
| 2010/10/04 | 1,025 | 1,029 | 1,009 | 1,010 | 2,200 |
| 2010/10/01 | 1,049 | 1,069 | 1,029 | 1,029 | 1,900 |
| 2010/09/30 | 1,040 | 1,063 | 1,036 | 1,056 | 5,700 |
| 2010/09/29 | 1,021 | 1,043 | 1,021 | 1,038 | 3,300 |
| 2010/09/28 | 1,039 | 1,039 | 1,025 | 1,033 | 1,000 |
| 2010/09/27 | 1,021 | 1,045 | 1,021 | 1,045 | 2,800 |
| 2010/09/24 | 1,035 | 1,044 | 1,025 | 1,025 | 9,100 |
| 2010/09/22 | 1,015 | 1,035 | 1,015 | 1,034 | 8,700 |
| 2010/09/21 | 1,030 | 1,035 | 1,025 | 1,032 | 3,000 |
| 2010/09/17 | 1,016 | 1,035 | 1,011 | 1,017 | 6,300 |
| 2010/09/16 | 1,020 | 1,038 | 1,013 | 1,015 | 3,800 |
| 2010/09/15 | 1,011 | 1,026 | 1,010 | 1,023 | 5,400 |
| 2010/09/14 | 1,010 | 1,015 | 1,006 | 1,007 | 4,300 |
| 2010/09/13 | 1,009 | 1,015 | 1,009 | 1,015 | 4,000 |
| 2010/09/10 | 1,057 | 1,057 | 1,009 | 1,010 | 14,400 |
| 2010/09/09 | 1,019 | 1,028 | 1,016 | 1,027 | 2,200 |
| 2010/09/08 | 1,020 | 1,020 | 1,013 | 1,020 | 2,600 |
| 2010/09/07 | 1,045 | 1,045 | 1,023 | 1,027 | 2,300 |
| 2010/09/06 | 1,027 | 1,043 | 1,027 | 1,043 | 3,800 |
| 2010/09/03 | 1,015 | 1,028 | 1,010 | 1,027 | 4,200 |
| 2010/09/02 | 1,017 | 1,018 | 1,007 | 1,008 | 3,300 |
| 2010/09/01 | 1,008 | 1,012 | 1,002 | 1,009 | 6,900 |
| 2010/08/31 | 1,002 | 1,019 | 1,000 | 1,007 | 8,700 |
| 2010/08/30 | 1,008 | 1,012 | 995 | 1,009 | 6,400 |
| 2010/08/27 | 986 | 1,010 | 986 | 1,003 | 10,900 |
| 2010/08/26 | 1,003 | 1,005 | 989 | 998 | 7,700 |
| 2010/08/25 | 1,014 | 1,014 | 1,000 | 1,001 | 10,500 |
| 2010/08/24 | 1,005 | 1,014 | 1,005 | 1,013 | 14,400 |
| 2010/08/23 | 1,009 | 1,010 | 1,000 | 1,010 | 5,500 |
| 2010/08/20 | 1,008 | 1,015 | 1,008 | 1,009 | 2,400 |
| 2010/08/19 | 1,011 | 1,014 | 1,005 | 1,006 | 3,900 |
| 2010/08/18 | 1,010 | 1,017 | 1,007 | 1,011 | 4,700 |
| 2010/08/17 | 1,004 | 1,008 | 1,001 | 1,007 | 3,100 |
| 2010/08/16 | 1,003 | 1,010 | 1,003 | 1,004 | 3,900 |
| 2010/08/13 | 1,007 | 1,009 | 1,003 | 1,009 | 3,600 |
| 2010/08/12 | 1,015 | 1,018 | 1,002 | 1,005 | 8,900 |
| 2010/08/11 | 1,044 | 1,044 | 1,019 | 1,019 | 5,200 |
| 2010/08/10 | 1,050 | 1,050 | 1,035 | 1,044 | 7,200 |
| 2010/08/09 | 1,037 | 1,042 | 1,033 | 1,041 | 5,600 |
| 2010/08/06 | 1,037 | 1,052 | 1,037 | 1,042 | 5,700 |
| 2010/08/05 | 1,033 | 1,041 | 1,027 | 1,037 | 14,600 |
| 2010/08/04 | 1,032 | 1,044 | 1,030 | 1,030 | 4,400 |
| 2010/08/03 | 1,042 | 1,047 | 1,039 | 1,041 | 4,700 |
| 2010/08/02 | 1,046 | 1,076 | 1,040 | 1,042 | 6,100 |
| 2010/07/30 | 1,076 | 1,079 | 1,047 | 1,048 | 6,800 |
| 2010/07/29 | 1,095 | 1,097 | 1,051 | 1,064 | 4,100 |
| 2010/07/28 | 1,095 | 1,095 | 1,071 | 1,095 | 2,300 |
| 2010/07/27 | 1,077 | 1,088 | 1,067 | 1,087 | 4,000 |
| 2010/07/26 | 1,071 | 1,094 | 1,071 | 1,075 | 4,600 |
| 2010/07/23 | 1,091 | 1,091 | 1,071 | 1,075 | 13,800 |
| 2010/07/22 | 1,028 | 1,050 | 1,028 | 1,048 | 8,400 |
| 2010/07/21 | 1,034 | 1,038 | 1,023 | 1,028 | 4,300 |
| 2010/07/20 | 1,010 | 1,032 | 1,010 | 1,031 | 6,000 |
| 2010/07/16 | 1,027 | 1,030 | 1,010 | 1,011 | 5,900 |
| 2010/07/15 | 1,046 | 1,046 | 1,010 | 1,017 | 10,400 |
| 2010/07/14 | 1,031 | 1,039 | 1,031 | 1,039 | 1,900 |
| 2010/07/13 | 1,036 | 1,036 | 1,030 | 1,030 | 4,400 |
| 2010/07/12 | 1,023 | 1,041 | 1,022 | 1,036 | 3,900 |
| 2010/07/09 | 1,034 | 1,049 | 1,031 | 1,044 | 5,800 |
| 2010/07/08 | 1,048 | 1,048 | 1,038 | 1,040 | 4,000 |
| 2010/07/07 | 1,030 | 1,045 | 1,029 | 1,037 | 3,300 |
| 2010/07/06 | 1,032 | 1,032 | 1,025 | 1,030 | 2,500 |
| 2010/07/05 | 1,010 | 1,032 | 1,007 | 1,032 | 8,700 |
| 2010/07/02 | 1,002 | 1,014 | 1,002 | 1,009 | 11,400 |
| 2010/07/01 | 1,028 | 1,028 | 1,002 | 1,005 | 11,300 |
| 2010/06/30 | 1,005 | 1,028 | 1,005 | 1,028 | 6,100 |
| 2010/06/29 | 1,042 | 1,050 | 1,024 | 1,024 | 3,600 |
| 2010/06/28 | 1,050 | 1,050 | 1,042 | 1,042 | 3,500 |
| 2010/06/25 | 1,059 | 1,060 | 1,045 | 1,058 | 7,000 |
| 2010/06/24 | 1,050 | 1,059 | 1,049 | 1,056 | 4,400 |
| 2010/06/23 | 1,033 | 1,042 | 1,024 | 1,042 | 6,100 |
| 2010/06/22 | 1,045 | 1,047 | 1,038 | 1,043 | 4,300 |
| 2010/06/21 | 1,043 | 1,050 | 1,043 | 1,045 | 3,100 |
| 2010/06/18 | 1,032 | 1,045 | 1,031 | 1,037 | 4,400 |
| 2010/06/17 | 1,031 | 1,048 | 1,029 | 1,032 | 9,500 |
| 2010/06/16 | 1,035 | 1,035 | 1,028 | 1,030 | 7,600 |
| 2010/06/15 | 1,023 | 1,026 | 1,021 | 1,024 | 13,600 |
| 2010/06/14 | 1,019 | 1,040 | 1,019 | 1,032 | 18,000 |
| 2010/06/11 | 1,057 | 1,060 | 1,049 | 1,049 | 10,100 |
| 2010/06/10 | 1,058 | 1,058 | 1,054 | 1,055 | 4,700 |
| 2010/06/09 | 1,072 | 1,080 | 1,060 | 1,069 | 5,000 |
| 2010/06/08 | 1,080 | 1,090 | 1,072 | 1,072 | 4,200 |
| 2010/06/07 | 1,099 | 1,129 | 1,093 | 1,099 | 2,900 |
| 2010/06/04 | 1,119 | 1,119 | 1,105 | 1,105 | 400 |
| 2010/06/03 | 1,089 | 1,097 | 1,086 | 1,092 | 1,900 |
| 2010/06/02 | 1,087 | 1,097 | 1,086 | 1,089 | 2,400 |
| 2010/06/01 | 1,130 | 1,130 | 1,095 | 1,100 | 1,100 |
| 2010/05/31 | 1,081 | 1,100 | 1,080 | 1,100 | 3,500 |
| 2010/05/28 | 1,089 | 1,116 | 1,089 | 1,098 | 4,500 |
| 2010/05/27 | 1,083 | 1,100 | 1,072 | 1,089 | 6,600 |
| 2010/05/26 | 1,102 | 1,116 | 1,080 | 1,113 | 7,000 |
| 2010/05/25 | 1,131 | 1,132 | 1,100 | 1,102 | 11,200 |
| 2010/05/24 | 1,148 | 1,148 | 1,122 | 1,122 | 5,700 |
| 2010/05/21 | 1,130 | 1,130 | 1,094 | 1,118 | 8,400 |
| 2010/05/20 | 1,150 | 1,155 | 1,141 | 1,143 | 5,800 |
| 2010/05/19 | 1,110 | 1,147 | 1,110 | 1,147 | 9,700 |
| 2010/05/18 | 1,142 | 1,142 | 1,121 | 1,138 | 5,300 |
| 2010/05/17 | 1,140 | 1,180 | 1,120 | 1,142 | 3,800 |
| 2010/05/14 | 1,180 | 1,180 | 1,146 | 1,162 | 4,100 |
| 2010/05/13 | 1,124 | 1,191 | 1,124 | 1,180 | 5,100 |
| 2010/05/12 | 1,122 | 1,123 | 1,118 | 1,122 | 3,200 |
| 2010/05/11 | 1,125 | 1,149 | 1,119 | 1,122 | 2,400 |
| 2010/05/10 | 1,111 | 1,144 | 1,106 | 1,125 | 5,800 |
| 2010/05/07 | 1,129 | 1,131 | 1,106 | 1,131 | 7,200 |
| 2010/05/06 | 1,175 | 1,176 | 1,162 | 1,169 | 5,700 |
| 2010/04/30 | 1,164 | 1,194 | 1,164 | 1,175 | 2,800 |
| 2010/04/28 | 1,175 | 1,175 | 1,161 | 1,172 | 5,900 |
| 2010/04/27 | 1,209 | 1,209 | 1,194 | 1,195 | 5,000 |
| 2010/04/26 | 1,200 | 1,211 | 1,200 | 1,209 | 6,400 |
| 2010/04/23 | 1,200 | 1,200 | 1,180 | 1,194 | 6,800 |
| 2010/04/22 | 1,175 | 1,190 | 1,163 | 1,190 | 7,400 |
| 2010/04/21 | 1,169 | 1,181 | 1,167 | 1,175 | 7,600 |
| 2010/04/20 | 1,174 | 1,178 | 1,169 | 1,172 | 2,500 |
| 2010/04/19 | 1,145 | 1,175 | 1,145 | 1,160 | 9,200 |
| 2010/04/16 | 1,167 | 1,167 | 1,155 | 1,165 | 4,400 |
| 2010/04/15 | 1,146 | 1,160 | 1,146 | 1,158 | 2,100 |
| 2010/04/14 | 1,148 | 1,149 | 1,137 | 1,147 | 5,000 |
| 2010/04/13 | 1,163 | 1,165 | 1,130 | 1,139 | 3,100 |
| 2010/04/12 | 1,147 | 1,166 | 1,145 | 1,163 | 4,000 |
| 2010/04/09 | 1,143 | 1,152 | 1,134 | 1,144 | 3,600 |
| 2010/04/08 | 1,155 | 1,162 | 1,144 | 1,144 | 4,800 |
| 2010/04/07 | 1,164 | 1,164 | 1,145 | 1,155 | 4,400 |
| 2010/04/06 | 1,148 | 1,165 | 1,140 | 1,159 | 8,800 |
| 2010/04/05 | 1,130 | 1,166 | 1,130 | 1,164 | 6,100 |
| 2010/04/02 | 1,155 | 1,156 | 1,138 | 1,156 | 4,600 |
| 2010/04/01 | 1,130 | 1,149 | 1,130 | 1,145 | 5,100 |
| 2010/03/31 | 1,175 | 1,175 | 1,138 | 1,142 | 10,900 |
| 2010/03/30 | 1,155 | 1,167 | 1,120 | 1,167 | 4,400 |
| 2010/03/29 | 1,131 | 1,168 | 1,130 | 1,154 | 10,600 |
| 2010/03/26 | 1,163 | 1,190 | 1,163 | 1,190 | 28,600 |
| 2010/03/25 | 1,180 | 1,180 | 1,162 | 1,163 | 13,800 |
| 2010/03/24 | 1,165 | 1,180 | 1,155 | 1,176 | 10,600 |
| 2010/03/23 | 1,142 | 1,151 | 1,142 | 1,151 | 2,500 |
| 2010/03/19 | 1,150 | 1,150 | 1,131 | 1,142 | 6,900 |
| 2010/03/18 | 1,152 | 1,152 | 1,126 | 1,137 | 4,500 |
| 2010/03/17 | 1,130 | 1,142 | 1,128 | 1,139 | 5,300 |
| 2010/03/16 | 1,109 | 1,130 | 1,109 | 1,130 | 5,100 |
| 2010/03/15 | 1,091 | 1,106 | 1,089 | 1,103 | 8,000 |
| 2010/03/12 | 1,100 | 1,100 | 1,090 | 1,091 | 9,900 |
| 2010/03/11 | 1,110 | 1,110 | 1,098 | 1,100 | 3,100 |
| 2010/03/10 | 1,110 | 1,111 | 1,101 | 1,101 | 4,300 |
| 2010/03/09 | 1,095 | 1,109 | 1,092 | 1,096 | 4,300 |
| 2010/03/08 | 1,091 | 1,095 | 1,086 | 1,094 | 4,000 |
| 2010/03/05 | 1,074 | 1,090 | 1,073 | 1,085 | 6,000 |
| 2010/03/04 | 1,085 | 1,085 | 1,068 | 1,074 | 2,900 |
| 2010/03/03 | 1,083 | 1,083 | 1,075 | 1,077 | 2,100 |
| 2010/03/02 | 1,081 | 1,089 | 1,080 | 1,083 | 3,400 |
| 2010/03/01 | 1,078 | 1,089 | 1,078 | 1,081 | 3,600 |
| 2010/02/26 | 1,060 | 1,088 | 1,053 | 1,075 | 10,600 |
| 2010/02/25 | 1,057 | 1,061 | 1,051 | 1,060 | 8,100 |
| 2010/02/24 | 1,068 | 1,072 | 1,062 | 1,068 | 9,500 |
| 2010/02/23 | 1,070 | 1,072 | 1,063 | 1,072 | 7,000 |
| 2010/02/22 | 1,041 | 1,070 | 1,041 | 1,070 | 7,000 |
| 2010/02/19 | 1,050 | 1,050 | 1,037 | 1,039 | 8,000 |
| 2010/02/18 | 1,056 | 1,057 | 1,050 | 1,050 | 7,900 |
| 2010/02/17 | 1,056 | 1,063 | 1,054 | 1,056 | 4,400 |
| 2010/02/16 | 1,058 | 1,058 | 1,054 | 1,056 | 3,900 |
| 2010/02/15 | 1,064 | 1,066 | 1,057 | 1,057 | 4,200 |
| 2010/02/12 | 1,073 | 1,073 | 1,063 | 1,063 | 8,400 |
| 2010/02/10 | 1,080 | 1,087 | 1,072 | 1,072 | 8,400 |
| 2010/02/09 | 1,075 | 1,076 | 1,056 | 1,069 | 9,100 |
| 2010/02/08 | 1,082 | 1,082 | 1,042 | 1,070 | 6,200 |
| 2010/02/05 | 1,115 | 1,115 | 1,092 | 1,092 | 2,900 |
| 2010/02/04 | 1,109 | 1,119 | 1,109 | 1,113 | 3,400 |
| 2010/02/03 | 1,130 | 1,137 | 1,108 | 1,108 | 10,400 |
| 2010/02/02 | 1,085 | 1,120 | 1,080 | 1,120 | 7,100 |
| 2010/02/01 | 1,103 | 1,103 | 1,079 | 1,090 | 5,600 |
| 2010/01/29 | 1,105 | 1,115 | 1,092 | 1,102 | 9,000 |
| 2010/01/28 | 1,116 | 1,124 | 1,108 | 1,109 | 4,800 |
| 2010/01/27 | 1,127 | 1,127 | 1,116 | 1,116 | 5,900 |
| 2010/01/26 | 1,133 | 1,135 | 1,127 | 1,127 | 5,500 |
| 2010/01/25 | 1,145 | 1,145 | 1,140 | 1,140 | 10,900 |
| 2010/01/22 | 1,160 | 1,160 | 1,139 | 1,145 | 14,400 |
| 2010/01/21 | 1,171 | 1,176 | 1,162 | 1,163 | 6,700 |
| 2010/01/20 | 1,175 | 1,182 | 1,166 | 1,169 | 2,600 |
| 2010/01/19 | 1,166 | 1,181 | 1,166 | 1,172 | 2,000 |
| 2010/01/18 | 1,170 | 1,170 | 1,161 | 1,166 | 8,200 |
| 2010/01/15 | 1,179 | 1,190 | 1,179 | 1,186 | 2,400 |
| 2010/01/14 | 1,182 | 1,194 | 1,177 | 1,178 | 2,800 |
| 2010/01/13 | 1,207 | 1,207 | 1,174 | 1,182 | 8,700 |
| 2010/01/12 | 1,193 | 1,198 | 1,183 | 1,198 | 2,900 |
| 2010/01/08 | 1,210 | 1,210 | 1,193 | 1,193 | 4,100 |
| 2010/01/07 | 1,199 | 1,199 | 1,197 | 1,197 | 800 |
| 2010/01/06 | 1,211 | 1,211 | 1,187 | 1,199 | 4,300 |
| 2010/01/05 | 1,208 | 1,208 | 1,208 | 1,208 | 600 |
| 2010/01/04 | 1,200 | 1,209 | 1,181 | 1,189 | 5,600 |