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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,401 | 1,412 | 1,389 | 1,408 | 96,600 |
| 2018/12/27 | 1,397 | 1,407 | 1,366 | 1,403 | 87,300 |
| 2018/12/26 | 1,300 | 1,343 | 1,280 | 1,324 | 100,000 |
| 2018/12/25 | 1,300 | 1,310 | 1,262 | 1,270 | 133,500 |
| 2018/12/21 | 1,397 | 1,400 | 1,352 | 1,384 | 180,000 |
| 2018/12/20 | 1,487 | 1,488 | 1,417 | 1,420 | 104,900 |
| 2018/12/19 | 1,489 | 1,521 | 1,487 | 1,509 | 47,400 |
| 2018/12/18 | 1,508 | 1,510 | 1,487 | 1,498 | 68,700 |
| 2018/12/17 | 1,537 | 1,550 | 1,522 | 1,545 | 39,600 |
| 2018/12/14 | 1,550 | 1,550 | 1,528 | 1,537 | 65,400 |
| 2018/12/13 | 1,527 | 1,562 | 1,513 | 1,559 | 49,800 |
| 2018/12/12 | 1,494 | 1,530 | 1,493 | 1,526 | 56,000 |
| 2018/12/11 | 1,523 | 1,540 | 1,489 | 1,490 | 78,400 |
| 2018/12/10 | 1,570 | 1,570 | 1,527 | 1,532 | 81,200 |
| 2018/12/07 | 1,584 | 1,603 | 1,574 | 1,584 | 75,300 |
| 2018/12/06 | 1,557 | 1,583 | 1,549 | 1,580 | 100,200 |
| 2018/12/05 | 1,540 | 1,577 | 1,533 | 1,562 | 111,800 |
| 2018/12/04 | 1,589 | 1,597 | 1,558 | 1,563 | 78,500 |
| 2018/12/03 | 1,643 | 1,644 | 1,580 | 1,591 | 178,000 |
| 2018/11/30 | 1,616 | 1,626 | 1,598 | 1,615 | 106,900 |
| 2018/11/29 | 1,628 | 1,640 | 1,610 | 1,616 | 95,000 |
| 2018/11/28 | 1,585 | 1,630 | 1,574 | 1,623 | 115,700 |
| 2018/11/27 | 1,578 | 1,597 | 1,567 | 1,570 | 90,000 |
| 2018/11/26 | 1,584 | 1,603 | 1,556 | 1,560 | 93,800 |
| 2018/11/22 | 1,541 | 1,558 | 1,532 | 1,544 | 59,300 |
| 2018/11/21 | 1,530 | 1,545 | 1,507 | 1,541 | 128,400 |
| 2018/11/20 | 1,540 | 1,559 | 1,532 | 1,547 | 106,000 |
| 2018/11/19 | 1,516 | 1,553 | 1,516 | 1,550 | 87,900 |
| 2018/11/16 | 1,557 | 1,572 | 1,516 | 1,521 | 127,700 |
| 2018/11/15 | 1,574 | 1,579 | 1,543 | 1,559 | 149,600 |
| 2018/11/14 | 1,623 | 1,635 | 1,568 | 1,574 | 189,700 |
| 2018/11/13 | 1,668 | 1,687 | 1,618 | 1,623 | 222,800 |
| 2018/11/12 | 1,750 | 1,780 | 1,677 | 1,708 | 267,800 |
| 2018/11/09 | 1,845 | 1,845 | 1,774 | 1,802 | 204,800 |
| 2018/11/08 | 1,811 | 1,866 | 1,811 | 1,847 | 177,600 |
| 2018/11/07 | 1,792 | 1,803 | 1,769 | 1,783 | 80,800 |
| 2018/11/06 | 1,772 | 1,785 | 1,763 | 1,777 | 73,900 |
| 2018/11/05 | 1,786 | 1,796 | 1,765 | 1,771 | 70,200 |
| 2018/11/02 | 1,764 | 1,798 | 1,756 | 1,786 | 111,500 |
| 2018/11/01 | 1,722 | 1,780 | 1,708 | 1,764 | 145,300 |
| 2018/10/31 | 1,680 | 1,716 | 1,672 | 1,715 | 117,700 |
| 2018/10/30 | 1,614 | 1,673 | 1,610 | 1,646 | 384,800 |
| 2018/10/29 | 1,666 | 1,672 | 1,605 | 1,635 | 180,100 |
| 2018/10/26 | 1,710 | 1,731 | 1,653 | 1,666 | 168,400 |
| 2018/10/25 | 1,750 | 1,757 | 1,688 | 1,691 | 136,100 |
| 2018/10/24 | 1,767 | 1,787 | 1,757 | 1,777 | 95,300 |
| 2018/10/23 | 1,790 | 1,790 | 1,748 | 1,750 | 90,900 |
| 2018/10/22 | 1,786 | 1,804 | 1,778 | 1,793 | 94,400 |
| 2018/10/19 | 1,722 | 1,783 | 1,719 | 1,776 | 97,700 |
| 2018/10/18 | 1,752 | 1,771 | 1,737 | 1,757 | 56,800 |
| 2018/10/17 | 1,754 | 1,764 | 1,740 | 1,752 | 61,200 |
| 2018/10/16 | 1,716 | 1,748 | 1,704 | 1,734 | 78,600 |
| 2018/10/15 | 1,729 | 1,738 | 1,716 | 1,721 | 77,800 |
| 2018/10/12 | 1,708 | 1,742 | 1,704 | 1,732 | 139,200 |
| 2018/10/11 | 1,715 | 1,734 | 1,691 | 1,711 | 154,500 |
| 2018/10/10 | 1,765 | 1,800 | 1,759 | 1,780 | 107,100 |
| 2018/10/09 | 1,820 | 1,824 | 1,763 | 1,765 | 192,600 |
| 2018/10/05 | 1,800 | 1,852 | 1,792 | 1,830 | 215,600 |
| 2018/10/04 | 1,800 | 1,815 | 1,782 | 1,800 | 198,600 |
| 2018/10/03 | 1,847 | 1,851 | 1,778 | 1,779 | 305,100 |
| 2018/10/02 | 1,799 | 1,851 | 1,775 | 1,844 | 381,800 |
| 2018/10/01 | 1,797 | 1,931 | 1,781 | 1,795 | 714,300 |
| 2018/09/28 | 1,970 | 2,000 | 1,965 | 1,997 | 124,300 |
| 2018/09/27 | 1,924 | 1,970 | 1,920 | 1,963 | 138,700 |
| 2018/09/26 | 1,928 | 1,928 | 1,891 | 1,917 | 96,100 |
| 2018/09/25 | 1,948 | 1,948 | 1,912 | 1,933 | 132,900 |
| 2018/09/21 | 1,920 | 1,970 | 1,911 | 1,948 | 200,900 |
| 2018/09/20 | 1,903 | 1,923 | 1,899 | 1,920 | 123,400 |
| 2018/09/19 | 1,863 | 1,922 | 1,863 | 1,900 | 189,800 |
| 2018/09/18 | 1,820 | 1,866 | 1,810 | 1,855 | 177,600 |
| 2018/09/14 | 1,823 | 1,832 | 1,785 | 1,821 | 104,900 |
| 2018/09/13 | 1,774 | 1,834 | 1,774 | 1,816 | 178,700 |
| 2018/09/12 | 1,743 | 1,764 | 1,736 | 1,762 | 93,800 |
| 2018/09/11 | 1,745 | 1,765 | 1,735 | 1,743 | 73,100 |
| 2018/09/10 | 1,742 | 1,765 | 1,738 | 1,752 | 78,200 |
| 2018/09/07 | 1,735 | 1,751 | 1,718 | 1,734 | 73,200 |
| 2018/09/06 | 1,760 | 1,768 | 1,745 | 1,751 | 61,800 |
| 2018/09/05 | 1,775 | 1,794 | 1,771 | 1,775 | 120,900 |
| 2018/09/04 | 1,754 | 1,778 | 1,734 | 1,774 | 78,100 |
| 2018/09/03 | 1,765 | 1,771 | 1,741 | 1,760 | 85,100 |
| 2018/08/31 | 1,750 | 1,777 | 1,728 | 1,766 | 119,100 |
| 2018/08/30 | 1,750 | 1,761 | 1,724 | 1,755 | 106,100 |
| 2018/08/29 | 1,690 | 1,745 | 1,690 | 1,739 | 113,900 |
| 2018/08/28 | 1,710 | 1,719 | 1,682 | 1,688 | 76,100 |
| 2018/08/27 | 1,654 | 1,692 | 1,649 | 1,689 | 77,000 |
| 2018/08/24 | 1,673 | 1,679 | 1,648 | 1,649 | 91,200 |
| 2018/08/23 | 1,680 | 1,697 | 1,673 | 1,676 | 61,300 |
| 2018/08/22 | 1,691 | 1,705 | 1,662 | 1,679 | 130,800 |
| 2018/08/21 | 1,714 | 1,729 | 1,700 | 1,703 | 96,000 |
| 2018/08/20 | 1,710 | 1,745 | 1,708 | 1,723 | 137,400 |
| 2018/08/17 | 1,733 | 1,756 | 1,709 | 1,715 | 111,700 |
| 2018/08/16 | 1,730 | 1,730 | 1,697 | 1,721 | 161,800 |
| 2018/08/15 | 1,715 | 1,767 | 1,715 | 1,747 | 225,800 |
| 2018/08/14 | 1,728 | 1,748 | 1,686 | 1,695 | 195,800 |
| 2018/08/13 | 1,782 | 1,800 | 1,734 | 1,738 | 489,900 |
| 2018/08/10 | 1,690 | 1,826 | 1,601 | 1,826 | 1,674,700 |
| 2018/08/09 | 1,516 | 1,536 | 1,510 | 1,531 | 144,800 |
| 2018/08/08 | 1,494 | 1,515 | 1,491 | 1,511 | 95,900 |
| 2018/08/07 | 1,500 | 1,500 | 1,481 | 1,489 | 56,900 |
| 2018/08/06 | 1,510 | 1,516 | 1,495 | 1,497 | 54,100 |
| 2018/08/03 | 1,501 | 1,517 | 1,490 | 1,500 | 101,600 |
| 2018/08/02 | 1,533 | 1,545 | 1,504 | 1,506 | 92,300 |
| 2018/08/01 | 1,548 | 1,561 | 1,525 | 1,532 | 106,400 |
| 2018/07/31 | 1,544 | 1,550 | 1,530 | 1,544 | 184,100 |
| 2018/07/30 | 1,520 | 1,533 | 1,513 | 1,525 | 123,100 |
| 2018/07/27 | 1,500 | 1,520 | 1,485 | 1,519 | 159,300 |
| 2018/07/26 | 1,446 | 1,495 | 1,446 | 1,494 | 184,000 |
| 2018/07/25 | 1,435 | 1,449 | 1,431 | 1,440 | 63,000 |
| 2018/07/24 | 1,440 | 1,444 | 1,427 | 1,430 | 57,700 |
| 2018/07/23 | 1,430 | 1,439 | 1,422 | 1,430 | 63,600 |
| 2018/07/20 | 1,441 | 1,453 | 1,428 | 1,438 | 57,000 |
| 2018/07/19 | 1,438 | 1,451 | 1,430 | 1,442 | 73,900 |
| 2018/07/18 | 1,449 | 1,453 | 1,433 | 1,434 | 101,600 |
| 2018/07/17 | 1,415 | 1,448 | 1,411 | 1,438 | 128,400 |
| 2018/07/13 | 1,424 | 1,427 | 1,401 | 1,404 | 167,200 |
| 2018/07/12 | 1,427 | 1,437 | 1,421 | 1,424 | 117,200 |
| 2018/07/11 | 1,447 | 1,449 | 1,405 | 1,418 | 110,200 |
| 2018/07/10 | 1,446 | 1,454 | 1,421 | 1,421 | 141,600 |
| 2018/07/09 | 1,413 | 1,437 | 1,407 | 1,437 | 86,100 |
| 2018/07/06 | 1,399 | 1,412 | 1,399 | 1,406 | 109,300 |
| 2018/07/05 | 1,396 | 1,410 | 1,392 | 1,399 | 96,900 |
| 2018/07/04 | 1,380 | 1,409 | 1,378 | 1,398 | 98,900 |
| 2018/07/03 | 1,397 | 1,402 | 1,379 | 1,386 | 163,200 |
| 2018/07/02 | 1,405 | 1,422 | 1,389 | 1,391 | 143,500 |
| 2018/06/29 | 1,383 | 1,406 | 1,380 | 1,403 | 84,000 |
| 2018/06/28 | 1,394 | 1,395 | 1,366 | 1,389 | 135,300 |
| 2018/06/27 | 1,360 | 1,459 | 1,354 | 1,384 | 492,200 |
| 2018/06/26 | 1,355 | 1,355 | 1,331 | 1,353 | 181,700 |
| 2018/06/25 | 1,370 | 1,374 | 1,355 | 1,363 | 141,500 |
| 2018/06/22 | 1,368 | 1,368 | 1,342 | 1,357 | 213,500 |
| 2018/06/21 | 1,380 | 1,388 | 1,369 | 1,370 | 140,000 |
| 2018/06/20 | 1,342 | 1,371 | 1,335 | 1,371 | 181,300 |
| 2018/06/19 | 1,374 | 1,380 | 1,336 | 1,338 | 185,400 |
| 2018/06/18 | 1,410 | 1,410 | 1,370 | 1,373 | 175,700 |
| 2018/06/15 | 1,429 | 1,436 | 1,410 | 1,410 | 137,100 |
| 2018/06/14 | 1,434 | 1,435 | 1,419 | 1,428 | 117,300 |
| 2018/06/13 | 1,450 | 1,457 | 1,435 | 1,440 | 101,900 |
| 2018/06/12 | 1,459 | 1,463 | 1,444 | 1,449 | 97,000 |
| 2018/06/11 | 1,467 | 1,471 | 1,452 | 1,454 | 104,700 |
| 2018/06/08 | 1,442 | 1,474 | 1,442 | 1,466 | 122,000 |
| 2018/06/07 | 1,449 | 1,465 | 1,437 | 1,452 | 163,400 |
| 2018/06/06 | 1,444 | 1,455 | 1,436 | 1,443 | 71,900 |
| 2018/06/05 | 1,461 | 1,469 | 1,441 | 1,447 | 74,700 |
| 2018/06/04 | 1,445 | 1,476 | 1,445 | 1,457 | 140,200 |
| 2018/06/01 | 1,435 | 1,449 | 1,418 | 1,440 | 137,300 |
| 2018/05/31 | 1,463 | 1,464 | 1,415 | 1,448 | 184,200 |
| 2018/05/30 | 1,435 | 1,460 | 1,416 | 1,446 | 190,600 |
| 2018/05/29 | 1,481 | 1,481 | 1,435 | 1,445 | 171,000 |
| 2018/05/28 | 1,470 | 1,487 | 1,462 | 1,473 | 87,300 |
| 2018/05/25 | 1,458 | 1,465 | 1,445 | 1,458 | 191,300 |
| 2018/05/24 | 1,479 | 1,481 | 1,452 | 1,474 | 181,400 |
| 2018/05/23 | 1,500 | 1,500 | 1,475 | 1,478 | 194,400 |
| 2018/05/22 | 1,516 | 1,519 | 1,501 | 1,502 | 62,100 |
| 2018/05/21 | 1,525 | 1,537 | 1,514 | 1,516 | 63,400 |
| 2018/05/18 | 1,520 | 1,529 | 1,514 | 1,518 | 68,200 |
| 2018/05/17 | 1,483 | 1,541 | 1,483 | 1,520 | 262,400 |
| 2018/05/16 | 1,515 | 1,515 | 1,482 | 1,487 | 345,200 |
| 2018/05/15 | 1,553 | 1,564 | 1,526 | 1,530 | 204,900 |
| 2018/05/14 | 1,505 | 1,558 | 1,500 | 1,543 | 259,700 |
| 2018/05/11 | 1,568 | 1,579 | 1,555 | 1,570 | 125,200 |
| 2018/05/10 | 1,536 | 1,568 | 1,536 | 1,568 | 89,500 |
| 2018/05/09 | 1,550 | 1,550 | 1,529 | 1,531 | 111,900 |
| 2018/05/08 | 1,569 | 1,571 | 1,550 | 1,560 | 85,900 |
| 2018/05/07 | 1,565 | 1,574 | 1,551 | 1,569 | 79,500 |
| 2018/05/02 | 1,536 | 1,568 | 1,531 | 1,562 | 78,500 |
| 2018/05/01 | 1,533 | 1,541 | 1,513 | 1,534 | 77,500 |
| 2018/04/27 | 1,525 | 1,528 | 1,506 | 1,519 | 142,600 |
| 2018/04/26 | 1,541 | 1,544 | 1,516 | 1,521 | 146,100 |
| 2018/04/25 | 1,545 | 1,552 | 1,531 | 1,535 | 121,700 |
| 2018/04/24 | 1,566 | 1,593 | 1,556 | 1,562 | 162,600 |
| 2018/04/23 | 1,580 | 1,581 | 1,550 | 1,553 | 118,100 |
| 2018/04/20 | 1,543 | 1,576 | 1,540 | 1,565 | 171,500 |
| 2018/04/19 | 1,507 | 1,553 | 1,507 | 1,540 | 110,100 |
| 2018/04/18 | 1,494 | 1,522 | 1,488 | 1,516 | 131,900 |
| 2018/04/17 | 1,509 | 1,509 | 1,478 | 1,494 | 122,400 |
| 2018/04/16 | 1,500 | 1,518 | 1,499 | 1,508 | 134,700 |
| 2018/04/13 | 1,500 | 1,514 | 1,491 | 1,501 | 106,600 |
| 2018/04/12 | 1,509 | 1,510 | 1,494 | 1,494 | 70,400 |
| 2018/04/11 | 1,513 | 1,518 | 1,495 | 1,501 | 89,100 |
| 2018/04/10 | 1,489 | 1,508 | 1,470 | 1,503 | 142,100 |
| 2018/04/09 | 1,498 | 1,502 | 1,480 | 1,501 | 141,700 |
| 2018/04/06 | 1,523 | 1,529 | 1,502 | 1,504 | 100,800 |
| 2018/04/05 | 1,535 | 1,541 | 1,520 | 1,526 | 111,600 |
| 2018/04/04 | 1,531 | 1,544 | 1,523 | 1,527 | 99,500 |
| 2018/04/03 | 1,510 | 1,530 | 1,499 | 1,528 | 100,600 |
| 2018/04/02 | 1,537 | 1,556 | 1,532 | 1,532 | 66,100 |
| 2018/03/30 | 1,530 | 1,544 | 1,525 | 1,533 | 66,100 |
| 2018/03/29 | 1,544 | 1,557 | 1,505 | 1,524 | 101,100 |
| 2018/03/28 | 1,521 | 1,532 | 1,504 | 1,530 | 174,500 |
| 2018/03/27 | 1,545 | 1,568 | 1,538 | 1,563 | 277,800 |
| 2018/03/26 | 1,507 | 1,531 | 1,485 | 1,530 | 186,600 |
| 2018/03/23 | 1,540 | 1,552 | 1,525 | 1,531 | 153,500 |
| 2018/03/22 | 1,590 | 1,591 | 1,563 | 1,573 | 145,700 |
| 2018/03/20 | 1,600 | 1,600 | 1,578 | 1,585 | 151,300 |
| 2018/03/19 | 1,625 | 1,639 | 1,600 | 1,614 | 155,900 |
| 2018/03/16 | 1,645 | 1,652 | 1,626 | 1,630 | 137,200 |
| 2018/03/15 | 1,645 | 1,652 | 1,623 | 1,640 | 155,800 |
| 2018/03/14 | 1,630 | 1,647 | 1,621 | 1,647 | 104,300 |
| 2018/03/13 | 1,617 | 1,640 | 1,615 | 1,631 | 155,700 |
| 2018/03/12 | 1,605 | 1,617 | 1,590 | 1,617 | 169,300 |
| 2018/03/09 | 1,606 | 1,622 | 1,583 | 1,590 | 150,300 |
| 2018/03/08 | 1,630 | 1,630 | 1,592 | 1,595 | 138,600 |
| 2018/03/07 | 1,635 | 1,646 | 1,605 | 1,612 | 113,600 |
| 2018/03/06 | 1,640 | 1,668 | 1,636 | 1,638 | 114,300 |
| 2018/03/05 | 1,663 | 1,668 | 1,580 | 1,612 | 285,400 |
| 2018/03/02 | 1,650 | 1,674 | 1,642 | 1,666 | 214,700 |
| 2018/03/01 | 1,722 | 1,722 | 1,678 | 1,689 | 229,200 |
| 2018/02/28 | 1,721 | 1,744 | 1,720 | 1,736 | 259,500 |
| 2018/02/27 | 1,752 | 1,755 | 1,727 | 1,733 | 109,700 |
| 2018/02/26 | 1,756 | 1,756 | 1,722 | 1,736 | 144,200 |
| 2018/02/23 | 1,736 | 1,748 | 1,721 | 1,737 | 119,600 |
| 2018/02/22 | 1,700 | 1,738 | 1,694 | 1,735 | 199,400 |
| 2018/02/21 | 1,695 | 1,712 | 1,685 | 1,711 | 169,800 |
| 2018/02/20 | 1,704 | 1,705 | 1,667 | 1,698 | 163,800 |
| 2018/02/19 | 1,690 | 1,704 | 1,680 | 1,704 | 198,600 |
| 2018/02/16 | 1,655 | 1,661 | 1,632 | 1,654 | 241,300 |
| 2018/02/15 | 1,635 | 1,657 | 1,612 | 1,639 | 366,400 |
| 2018/02/14 | 1,697 | 1,706 | 1,616 | 1,633 | 353,500 |
| 2018/02/13 | 1,782 | 1,786 | 1,676 | 1,682 | 547,500 |
| 2018/02/09 | 1,800 | 1,809 | 1,692 | 1,750 | 640,300 |
| 2018/02/08 | 1,803 | 1,822 | 1,772 | 1,799 | 216,100 |
| 2018/02/07 | 1,848 | 1,860 | 1,788 | 1,788 | 198,400 |
| 2018/02/06 | 1,862 | 1,864 | 1,767 | 1,803 | 237,900 |
| 2018/02/05 | 1,995 | 1,995 | 1,934 | 1,955 | 188,200 |
| 2018/02/02 | 2,028 | 2,033 | 2,006 | 2,025 | 76,000 |
| 2018/02/01 | 2,027 | 2,055 | 2,020 | 2,038 | 124,800 |
| 2018/01/31 | 2,020 | 2,030 | 2,000 | 2,000 | 116,100 |
| 2018/01/30 | 2,096 | 2,096 | 2,027 | 2,037 | 127,200 |
| 2018/01/29 | 2,087 | 2,100 | 2,076 | 2,076 | 58,100 |
| 2018/01/26 | 2,097 | 2,109 | 2,073 | 2,076 | 110,700 |
| 2018/01/25 | 2,078 | 2,134 | 2,069 | 2,094 | 175,400 |
| 2018/01/24 | 2,068 | 2,081 | 2,063 | 2,077 | 157,300 |
| 2018/01/23 | 2,084 | 2,084 | 2,056 | 2,064 | 112,700 |
| 2018/01/22 | 2,093 | 2,101 | 2,056 | 2,062 | 127,700 |
| 2018/01/19 | 2,104 | 2,114 | 2,073 | 2,089 | 117,000 |
| 2018/01/18 | 2,130 | 2,188 | 2,090 | 2,090 | 234,300 |
| 2018/01/17 | 2,141 | 2,150 | 2,102 | 2,110 | 165,000 |
| 2018/01/16 | 2,157 | 2,161 | 2,133 | 2,150 | 70,200 |
| 2018/01/15 | 2,150 | 2,163 | 2,133 | 2,149 | 123,900 |
| 2018/01/12 | 2,150 | 2,155 | 2,131 | 2,141 | 65,200 |
| 2018/01/11 | 2,131 | 2,158 | 2,126 | 2,150 | 145,500 |
| 2018/01/10 | 2,144 | 2,151 | 2,125 | 2,125 | 73,000 |
| 2018/01/09 | 2,140 | 2,157 | 2,115 | 2,142 | 170,000 |
| 2018/01/05 | 2,149 | 2,154 | 2,110 | 2,118 | 181,400 |
| 2018/01/04 | 2,210 | 2,210 | 2,164 | 2,166 | 142,300 |