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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,163 | 1,184 | 1,163 | 1,180 | 30,400 |
| 2015/12/29 | 1,155 | 1,166 | 1,140 | 1,163 | 41,400 |
| 2015/12/28 | 1,115 | 1,154 | 1,115 | 1,151 | 59,600 |
| 2015/12/25 | 1,122 | 1,125 | 1,085 | 1,086 | 117,500 |
| 2015/12/24 | 1,159 | 1,159 | 1,125 | 1,129 | 71,300 |
| 2015/12/22 | 1,166 | 1,180 | 1,159 | 1,161 | 81,000 |
| 2015/12/21 | 1,164 | 1,166 | 1,139 | 1,154 | 83,400 |
| 2015/12/18 | 1,182 | 1,199 | 1,165 | 1,176 | 91,400 |
| 2015/12/17 | 1,197 | 1,197 | 1,175 | 1,182 | 65,500 |
| 2015/12/16 | 1,181 | 1,196 | 1,162 | 1,174 | 54,600 |
| 2015/12/15 | 1,186 | 1,199 | 1,165 | 1,167 | 54,400 |
| 2015/12/14 | 1,200 | 1,200 | 1,182 | 1,186 | 57,600 |
| 2015/12/11 | 1,201 | 1,226 | 1,201 | 1,220 | 72,400 |
| 2015/12/10 | 1,213 | 1,225 | 1,204 | 1,222 | 72,600 |
| 2015/12/09 | 1,240 | 1,244 | 1,225 | 1,228 | 77,200 |
| 2015/12/08 | 1,266 | 1,266 | 1,237 | 1,242 | 78,700 |
| 2015/12/07 | 1,260 | 1,274 | 1,255 | 1,258 | 78,500 |
| 2015/12/04 | 1,263 | 1,263 | 1,251 | 1,260 | 45,100 |
| 2015/12/03 | 1,276 | 1,277 | 1,262 | 1,269 | 51,200 |
| 2015/12/02 | 1,259 | 1,278 | 1,259 | 1,276 | 96,500 |
| 2015/12/01 | 1,273 | 1,273 | 1,259 | 1,264 | 68,500 |
| 2015/11/30 | 1,274 | 1,274 | 1,260 | 1,273 | 55,400 |
| 2015/11/27 | 1,281 | 1,292 | 1,275 | 1,275 | 33,200 |
| 2015/11/26 | 1,285 | 1,290 | 1,276 | 1,281 | 37,800 |
| 2015/11/25 | 1,314 | 1,314 | 1,274 | 1,277 | 108,700 |
| 2015/11/24 | 1,288 | 1,317 | 1,288 | 1,317 | 135,200 |
| 2015/11/20 | 1,275 | 1,283 | 1,263 | 1,278 | 32,600 |
| 2015/11/19 | 1,277 | 1,283 | 1,261 | 1,275 | 35,100 |
| 2015/11/18 | 1,264 | 1,275 | 1,255 | 1,264 | 56,600 |
| 2015/11/17 | 1,248 | 1,271 | 1,246 | 1,264 | 104,800 |
| 2015/11/16 | 1,242 | 1,254 | 1,233 | 1,250 | 56,600 |
| 2015/11/13 | 1,238 | 1,252 | 1,227 | 1,245 | 54,800 |
| 2015/11/12 | 1,258 | 1,281 | 1,239 | 1,245 | 156,400 |
| 2015/11/11 | 1,300 | 1,321 | 1,297 | 1,315 | 68,800 |
| 2015/11/10 | 1,289 | 1,315 | 1,282 | 1,310 | 68,000 |
| 2015/11/09 | 1,308 | 1,319 | 1,300 | 1,306 | 88,100 |
| 2015/11/06 | 1,304 | 1,314 | 1,299 | 1,309 | 84,900 |
| 2015/11/05 | 1,288 | 1,307 | 1,285 | 1,304 | 102,400 |
| 2015/11/04 | 1,274 | 1,288 | 1,270 | 1,281 | 78,700 |
| 2015/11/02 | 1,255 | 1,263 | 1,242 | 1,255 | 48,600 |
| 2015/10/30 | 1,255 | 1,263 | 1,238 | 1,255 | 86,500 |
| 2015/10/29 | 1,259 | 1,274 | 1,224 | 1,249 | 397,100 |
| 2015/10/28 | 1,265 | 1,265 | 1,226 | 1,244 | 66,700 |
| 2015/10/27 | 1,282 | 1,283 | 1,265 | 1,269 | 36,100 |
| 2015/10/26 | 1,290 | 1,295 | 1,275 | 1,275 | 50,500 |
| 2015/10/23 | 1,284 | 1,284 | 1,268 | 1,278 | 54,800 |
| 2015/10/22 | 1,246 | 1,275 | 1,246 | 1,256 | 60,800 |
| 2015/10/21 | 1,223 | 1,264 | 1,223 | 1,247 | 69,100 |
| 2015/10/20 | 1,240 | 1,244 | 1,212 | 1,223 | 61,400 |
| 2015/10/19 | 1,285 | 1,285 | 1,222 | 1,233 | 47,900 |
| 2015/10/16 | 1,256 | 1,276 | 1,251 | 1,270 | 44,200 |
| 2015/10/15 | 1,230 | 1,267 | 1,230 | 1,248 | 53,100 |
| 2015/10/14 | 1,239 | 1,248 | 1,221 | 1,240 | 59,300 |
| 2015/10/13 | 1,222 | 1,245 | 1,213 | 1,241 | 66,700 |
| 2015/10/09 | 1,190 | 1,237 | 1,190 | 1,230 | 87,200 |
| 2015/10/08 | 1,187 | 1,210 | 1,181 | 1,191 | 124,600 |
| 2015/10/07 | 1,196 | 1,207 | 1,190 | 1,199 | 55,400 |
| 2015/10/06 | 1,207 | 1,243 | 1,189 | 1,190 | 91,700 |
| 2015/10/05 | 1,180 | 1,215 | 1,180 | 1,206 | 61,500 |
| 2015/10/02 | 1,184 | 1,184 | 1,160 | 1,170 | 47,100 |
| 2015/10/01 | 1,166 | 1,209 | 1,166 | 1,184 | 111,000 |
| 2015/09/30 | 1,149 | 1,164 | 1,135 | 1,162 | 70,900 |
| 2015/09/29 | 1,171 | 1,173 | 1,124 | 1,124 | 80,700 |
| 2015/09/28 | 1,200 | 1,200 | 1,170 | 1,177 | 54,700 |
| 2015/09/25 | 1,166 | 1,209 | 1,165 | 1,209 | 99,500 |
| 2015/09/24 | 1,164 | 1,190 | 1,153 | 1,157 | 61,100 |
| 2015/09/18 | 1,207 | 1,207 | 1,157 | 1,184 | 71,500 |
| 2015/09/17 | 1,178 | 1,209 | 1,177 | 1,201 | 65,500 |
| 2015/09/16 | 1,161 | 1,177 | 1,155 | 1,171 | 57,300 |
| 2015/09/15 | 1,128 | 1,155 | 1,120 | 1,152 | 68,400 |
| 2015/09/14 | 1,170 | 1,170 | 1,118 | 1,122 | 81,500 |
| 2015/09/11 | 1,130 | 1,174 | 1,124 | 1,161 | 123,500 |
| 2015/09/10 | 1,110 | 1,127 | 1,104 | 1,115 | 60,300 |
| 2015/09/09 | 1,099 | 1,130 | 1,095 | 1,129 | 75,700 |
| 2015/09/08 | 1,092 | 1,127 | 1,082 | 1,087 | 98,000 |
| 2015/09/07 | 1,058 | 1,100 | 1,044 | 1,090 | 161,600 |
| 2015/09/04 | 1,101 | 1,117 | 1,078 | 1,088 | 124,000 |
| 2015/09/03 | 1,112 | 1,124 | 1,091 | 1,096 | 102,400 |
| 2015/09/02 | 1,116 | 1,131 | 1,101 | 1,103 | 74,200 |
| 2015/09/01 | 1,130 | 1,153 | 1,127 | 1,132 | 136,100 |
| 2015/08/31 | 1,145 | 1,151 | 1,123 | 1,132 | 51,900 |
| 2015/08/28 | 1,121 | 1,162 | 1,117 | 1,144 | 97,000 |
| 2015/08/27 | 1,095 | 1,125 | 1,089 | 1,094 | 107,200 |
| 2015/08/26 | 1,057 | 1,098 | 1,057 | 1,091 | 103,000 |
| 2015/08/25 | 1,011 | 1,120 | 1,011 | 1,057 | 258,800 |
| 2015/08/24 | 1,220 | 1,220 | 1,120 | 1,121 | 202,600 |
| 2015/08/21 | 1,251 | 1,266 | 1,237 | 1,243 | 104,500 |
| 2015/08/20 | 1,281 | 1,281 | 1,262 | 1,263 | 49,000 |
| 2015/08/19 | 1,303 | 1,307 | 1,288 | 1,290 | 38,600 |
| 2015/08/18 | 1,297 | 1,310 | 1,282 | 1,308 | 94,400 |
| 2015/08/17 | 1,261 | 1,298 | 1,253 | 1,298 | 99,800 |
| 2015/08/14 | 1,243 | 1,254 | 1,214 | 1,253 | 166,200 |
| 2015/08/13 | 1,245 | 1,267 | 1,234 | 1,239 | 108,700 |
| 2015/08/12 | 1,260 | 1,277 | 1,240 | 1,251 | 184,600 |
| 2015/08/11 | 1,304 | 1,305 | 1,284 | 1,297 | 150,600 |
| 2015/08/10 | 1,294 | 1,304 | 1,284 | 1,294 | 128,600 |
| 2015/08/07 | 1,292 | 1,313 | 1,284 | 1,290 | 100,300 |
| 2015/08/06 | 1,299 | 1,304 | 1,292 | 1,295 | 76,900 |
| 2015/08/05 | 1,291 | 1,300 | 1,282 | 1,290 | 70,100 |
| 2015/08/04 | 1,320 | 1,320 | 1,280 | 1,284 | 149,300 |
| 2015/08/03 | 1,320 | 1,339 | 1,318 | 1,323 | 94,000 |
| 2015/07/31 | 1,312 | 1,322 | 1,298 | 1,310 | 107,600 |
| 2015/07/30 | 1,309 | 1,325 | 1,303 | 1,312 | 98,600 |
| 2015/07/29 | 1,316 | 1,322 | 1,295 | 1,301 | 34,800 |
| 2015/07/28 | 1,296 | 1,317 | 1,294 | 1,310 | 62,500 |
| 2015/07/27 | 1,318 | 1,324 | 1,296 | 1,297 | 56,000 |
| 2015/07/24 | 1,315 | 1,320 | 1,303 | 1,318 | 89,700 |
| 2015/07/23 | 1,311 | 1,319 | 1,310 | 1,314 | 43,000 |
| 2015/07/22 | 1,302 | 1,320 | 1,292 | 1,311 | 70,800 |
| 2015/07/21 | 1,294 | 1,311 | 1,294 | 1,302 | 48,900 |
| 2015/07/17 | 1,308 | 1,315 | 1,283 | 1,286 | 49,500 |
| 2015/07/16 | 1,324 | 1,325 | 1,305 | 1,310 | 34,600 |
| 2015/07/15 | 1,282 | 1,325 | 1,282 | 1,320 | 99,400 |
| 2015/07/14 | 1,278 | 1,299 | 1,272 | 1,287 | 89,000 |
| 2015/07/13 | 1,249 | 1,275 | 1,245 | 1,272 | 65,200 |
| 2015/07/10 | 1,240 | 1,256 | 1,233 | 1,235 | 78,100 |
| 2015/07/09 | 1,251 | 1,256 | 1,190 | 1,229 | 163,200 |
| 2015/07/08 | 1,303 | 1,303 | 1,266 | 1,269 | 103,400 |
| 2015/07/07 | 1,281 | 1,318 | 1,281 | 1,307 | 117,200 |
| 2015/07/06 | 1,292 | 1,299 | 1,282 | 1,283 | 60,700 |
| 2015/07/03 | 1,320 | 1,320 | 1,307 | 1,313 | 43,400 |
| 2015/07/02 | 1,298 | 1,323 | 1,298 | 1,322 | 90,100 |
| 2015/07/01 | 1,284 | 1,295 | 1,275 | 1,295 | 71,200 |
| 2015/06/30 | 1,285 | 1,285 | 1,265 | 1,285 | 143,600 |
| 2015/06/29 | 1,300 | 1,306 | 1,288 | 1,292 | 122,500 |
| 2015/06/26 | 1,315 | 1,324 | 1,311 | 1,311 | 98,500 |
| 2015/06/25 | 1,327 | 1,330 | 1,321 | 1,326 | 53,200 |
| 2015/06/24 | 1,322 | 1,337 | 1,322 | 1,330 | 74,100 |
| 2015/06/23 | 1,336 | 1,336 | 1,318 | 1,326 | 74,200 |
| 2015/06/22 | 1,312 | 1,335 | 1,308 | 1,333 | 83,100 |
| 2015/06/19 | 1,320 | 1,326 | 1,311 | 1,320 | 125,700 |
| 2015/06/18 | 1,330 | 1,334 | 1,318 | 1,329 | 71,800 |
| 2015/06/17 | 1,337 | 1,342 | 1,334 | 1,334 | 46,300 |
| 2015/06/16 | 1,332 | 1,346 | 1,332 | 1,340 | 47,400 |
| 2015/06/15 | 1,342 | 1,349 | 1,338 | 1,344 | 50,200 |
| 2015/06/12 | 1,329 | 1,344 | 1,328 | 1,340 | 85,400 |
| 2015/06/11 | 1,348 | 1,349 | 1,332 | 1,337 | 66,500 |
| 2015/06/10 | 1,344 | 1,361 | 1,340 | 1,341 | 92,700 |
| 2015/06/09 | 1,368 | 1,370 | 1,350 | 1,352 | 51,100 |
| 2015/06/08 | 1,340 | 1,374 | 1,336 | 1,364 | 91,900 |
| 2015/06/05 | 1,342 | 1,350 | 1,333 | 1,343 | 93,100 |
| 2015/06/04 | 1,342 | 1,362 | 1,342 | 1,351 | 80,700 |
| 2015/06/03 | 1,338 | 1,356 | 1,338 | 1,356 | 63,400 |
| 2015/06/02 | 1,342 | 1,355 | 1,336 | 1,345 | 75,000 |
| 2015/06/01 | 1,348 | 1,357 | 1,334 | 1,341 | 100,100 |
| 2015/05/29 | 1,336 | 1,365 | 1,334 | 1,352 | 156,700 |
| 2015/05/28 | 1,330 | 1,336 | 1,325 | 1,330 | 74,800 |
| 2015/05/27 | 1,345 | 1,345 | 1,321 | 1,326 | 105,700 |
| 2015/05/26 | 1,351 | 1,356 | 1,334 | 1,337 | 80,500 |
| 2015/05/25 | 1,357 | 1,362 | 1,354 | 1,357 | 54,100 |
| 2015/05/22 | 1,356 | 1,371 | 1,351 | 1,357 | 64,400 |
| 2015/05/21 | 1,380 | 1,380 | 1,356 | 1,362 | 69,700 |
| 2015/05/20 | 1,376 | 1,393 | 1,361 | 1,369 | 110,400 |
| 2015/05/19 | 1,329 | 1,384 | 1,327 | 1,376 | 234,600 |
| 2015/05/18 | 1,320 | 1,332 | 1,309 | 1,317 | 139,300 |
| 2015/05/15 | 1,334 | 1,356 | 1,331 | 1,335 | 96,900 |
| 2015/05/14 | 1,323 | 1,371 | 1,314 | 1,348 | 247,000 |
| 2015/05/13 | 1,355 | 1,375 | 1,355 | 1,370 | 76,700 |
| 2015/05/12 | 1,348 | 1,372 | 1,348 | 1,368 | 81,500 |
| 2015/05/11 | 1,363 | 1,379 | 1,352 | 1,353 | 140,100 |
| 2015/05/08 | 1,380 | 1,391 | 1,368 | 1,372 | 98,100 |
| 2015/05/07 | 1,330 | 1,379 | 1,330 | 1,374 | 123,100 |
| 2015/05/01 | 1,376 | 1,379 | 1,346 | 1,355 | 126,100 |
| 2015/04/30 | 1,390 | 1,395 | 1,375 | 1,382 | 81,800 |
| 2015/04/28 | 1,379 | 1,388 | 1,375 | 1,385 | 63,000 |
| 2015/04/27 | 1,393 | 1,394 | 1,373 | 1,375 | 80,000 |
| 2015/04/24 | 1,385 | 1,396 | 1,377 | 1,392 | 115,600 |
| 2015/04/23 | 1,393 | 1,407 | 1,375 | 1,392 | 120,900 |
| 2015/04/22 | 1,394 | 1,411 | 1,392 | 1,396 | 109,300 |
| 2015/04/21 | 1,403 | 1,410 | 1,391 | 1,392 | 101,800 |
| 2015/04/20 | 1,404 | 1,417 | 1,403 | 1,403 | 119,900 |
| 2015/04/17 | 1,426 | 1,431 | 1,418 | 1,423 | 90,300 |
| 2015/04/16 | 1,435 | 1,440 | 1,415 | 1,435 | 104,600 |
| 2015/04/15 | 1,443 | 1,449 | 1,434 | 1,443 | 67,100 |
| 2015/04/14 | 1,431 | 1,447 | 1,426 | 1,443 | 75,100 |
| 2015/04/13 | 1,437 | 1,454 | 1,434 | 1,435 | 85,400 |
| 2015/04/10 | 1,434 | 1,444 | 1,407 | 1,442 | 163,900 |
| 2015/04/09 | 1,440 | 1,448 | 1,434 | 1,435 | 98,500 |
| 2015/04/08 | 1,487 | 1,491 | 1,433 | 1,437 | 291,700 |
| 2015/04/07 | 1,437 | 1,488 | 1,437 | 1,482 | 275,500 |
| 2015/04/06 | 1,429 | 1,451 | 1,423 | 1,433 | 77,000 |
| 2015/04/03 | 1,428 | 1,450 | 1,428 | 1,437 | 96,700 |
| 2015/04/02 | 1,438 | 1,455 | 1,426 | 1,451 | 101,700 |
| 2015/04/01 | 1,419 | 1,469 | 1,419 | 1,456 | 189,200 |
| 2015/03/31 | 1,436 | 1,469 | 1,429 | 1,430 | 123,500 |
| 2015/03/30 | 1,400 | 1,430 | 1,392 | 1,428 | 129,400 |
| 2015/03/27 | 1,425 | 1,446 | 1,396 | 1,408 | 212,600 |
| 2015/03/26 | 1,472 | 1,484 | 1,451 | 1,455 | 255,000 |
| 2015/03/25 | 1,474 | 1,489 | 1,465 | 1,478 | 152,800 |
| 2015/03/24 | 1,469 | 1,476 | 1,462 | 1,474 | 98,000 |
| 2015/03/23 | 1,488 | 1,520 | 1,466 | 1,469 | 359,300 |
| 2015/03/20 | 1,482 | 1,488 | 1,453 | 1,488 | 229,100 |
| 2015/03/19 | 1,434 | 1,476 | 1,408 | 1,471 | 330,500 |
| 2015/03/18 | 1,449 | 1,461 | 1,424 | 1,435 | 223,900 |
| 2015/03/17 | 1,428 | 1,470 | 1,415 | 1,449 | 207,800 |
| 2015/03/16 | 1,448 | 1,450 | 1,424 | 1,435 | 182,000 |
| 2015/03/13 | 1,450 | 1,489 | 1,435 | 1,452 | 508,500 |
| 2015/03/12 | 1,389 | 1,427 | 1,382 | 1,421 | 342,100 |
| 2015/03/11 | 1,362 | 1,387 | 1,361 | 1,384 | 117,600 |
| 2015/03/10 | 1,382 | 1,382 | 1,362 | 1,375 | 157,100 |
| 2015/03/09 | 1,361 | 1,389 | 1,358 | 1,363 | 150,500 |
| 2015/03/06 | 1,336 | 1,359 | 1,334 | 1,358 | 133,500 |
| 2015/03/05 | 1,327 | 1,345 | 1,327 | 1,336 | 185,900 |
| 2015/03/04 | 1,353 | 1,379 | 1,335 | 1,339 | 224,300 |
| 2015/03/03 | 1,385 | 1,389 | 1,359 | 1,365 | 168,700 |
| 2015/03/02 | 1,403 | 1,403 | 1,381 | 1,382 | 137,500 |
| 2015/02/27 | 1,380 | 1,413 | 1,376 | 1,388 | 204,700 |
| 2015/02/26 | 1,400 | 1,407 | 1,375 | 1,383 | 239,800 |
| 2015/02/25 | 1,446 | 1,448 | 1,404 | 1,410 | 344,600 |
| 2015/02/24 | 1,343 | 1,436 | 1,341 | 1,433 | 764,700 |
| 2015/02/23 | 1,345 | 1,349 | 1,323 | 1,326 | 156,800 |
| 2015/02/20 | 1,313 | 1,345 | 1,313 | 1,340 | 219,700 |
| 2015/02/19 | 1,321 | 1,329 | 1,307 | 1,312 | 369,800 |
| 2015/02/18 | 1,350 | 1,363 | 1,321 | 1,334 | 342,800 |
| 2015/02/17 | 1,376 | 1,384 | 1,345 | 1,350 | 176,200 |
| 2015/02/16 | 1,397 | 1,397 | 1,368 | 1,375 | 109,300 |
| 2015/02/13 | 1,355 | 1,387 | 1,353 | 1,375 | 241,200 |
| 2015/02/12 | 1,394 | 1,409 | 1,346 | 1,352 | 585,500 |
| 2015/02/10 | 1,398 | 1,405 | 1,351 | 1,395 | 375,800 |
| 2015/02/09 | 1,361 | 1,410 | 1,340 | 1,410 | 425,800 |
| 2015/02/06 | 1,308 | 1,338 | 1,306 | 1,336 | 230,600 |
| 2015/02/05 | 1,304 | 1,324 | 1,304 | 1,307 | 160,300 |
| 2015/02/04 | 1,305 | 1,312 | 1,300 | 1,308 | 214,600 |
| 2015/02/03 | 1,331 | 1,333 | 1,302 | 1,309 | 169,900 |
| 2015/02/02 | 1,310 | 1,340 | 1,310 | 1,329 | 177,500 |
| 2015/01/30 | 1,307 | 1,332 | 1,304 | 1,320 | 231,100 |
| 2015/01/29 | 1,340 | 1,347 | 1,312 | 1,319 | 163,500 |
| 2015/01/28 | 1,352 | 1,365 | 1,336 | 1,340 | 179,000 |
| 2015/01/27 | 1,366 | 1,370 | 1,324 | 1,352 | 185,000 |
| 2015/01/26 | 1,338 | 1,355 | 1,330 | 1,352 | 129,400 |
| 2015/01/23 | 1,352 | 1,363 | 1,329 | 1,347 | 199,900 |
| 2015/01/22 | 1,345 | 1,345 | 1,312 | 1,334 | 226,800 |
| 2015/01/21 | 1,309 | 1,374 | 1,304 | 1,347 | 475,800 |
| 2015/01/20 | 1,292 | 1,310 | 1,274 | 1,301 | 340,200 |
| 2015/01/19 | 1,313 | 1,322 | 1,290 | 1,304 | 224,800 |
| 2015/01/16 | 1,325 | 1,329 | 1,277 | 1,312 | 314,300 |
| 2015/01/15 | 1,349 | 1,358 | 1,307 | 1,334 | 488,200 |
| 2015/01/14 | 1,385 | 1,392 | 1,357 | 1,363 | 199,100 |
| 2015/01/13 | 1,410 | 1,427 | 1,385 | 1,397 | 178,200 |
| 2015/01/09 | 1,467 | 1,467 | 1,421 | 1,425 | 159,200 |
| 2015/01/08 | 1,451 | 1,480 | 1,450 | 1,454 | 171,000 |
| 2015/01/07 | 1,461 | 1,469 | 1,435 | 1,441 | 171,000 |
| 2015/01/06 | 1,491 | 1,505 | 1,461 | 1,470 | 295,100 |
| 2015/01/05 | 1,510 | 1,526 | 1,487 | 1,520 | 199,400 |