3054 (株)ハイパー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 386,001 | 386,001 | 381,998 | 381,998 | 4 | 318.33 |
| 2006-12-28 | 401,998 | 401,998 | 383,000 | 383,000 | 5 | 319.17 |
| 2006-12-27 | 392,001 | 400,000 | 392,001 | 400,000 | 2 | 333.33 |
| 2006-12-26 | 392,001 | 398,002 | 386,001 | 398,002 | 8 | 331.67 |
| 2006-12-25 | 392,001 | 392,997 | 381,998 | 392,997 | 14 | 327.50 |
| 2006-12-22 | 390,003 | 390,003 | 384,998 | 384,998 | 3 | 320.83 |
| 2006-12-21 | 387,999 | 390,003 | 380,000 | 390,003 | 7 | 325 |
| 2006-12-20 | 381,002 | 384,002 | 380,000 | 384,002 | 10 | 320 |
| 2006-12-19 | 400,000 | 400,000 | 384,002 | 384,002 | 21 | 320 |
| 2006-12-18 | 395,998 | 400,000 | 393,999 | 400,000 | 8 | 333.33 |
| 2006-12-15 | 401,998 | 404,998 | 392,997 | 392,997 | 20 | 327.50 |
| 2006-12-14 | 395,998 | 404,998 | 395,001 | 404,998 | 11 | 337.50 |
| 2006-12-13 | 390,003 | 395,998 | 380,000 | 395,998 | 14 | 330 |
| 2006-12-12 | 410,003 | 412,001 | 390,003 | 400,000 | 29 | 333.33 |
| 2006-12-11 | 418,998 | 418,998 | 400,000 | 410,003 | 27 | 341.67 |
| 2006-12-08 | 412,997 | 412,997 | 390,999 | 409,001 | 13 | 340.83 |
| 2006-12-07 | 426,001 | 435,001 | 410,999 | 410,999 | 36 | 342.50 |
| 2006-12-06 | 384,002 | 410,999 | 384,002 | 410,003 | 36 | 341.67 |
| 2006-12-05 | 370,003 | 380,000 | 370,003 | 375,001 | 9 | 312.50 |
| 2006-12-04 | 367,999 | 367,999 | 367,003 | 367,003 | 3 | 305.84 |
| 2006-12-01 | 377,000 | 377,000 | 367,003 | 372,001 | 3 | 310 |
| 2006-11-30 | 401,002 | 401,002 | 381,998 | 381,998 | 8 | 318.33 |
| 2006-11-29 | 375,001 | 397,000 | 375,001 | 390,999 | 18 | 325.83 |
| 2006-11-28 | 366,001 | 367,003 | 357,000 | 364,998 | 17 | 304.17 |
| 2006-11-27 | 378,002 | 378,002 | 364,998 | 370,003 | 12 | 308.34 |
| 2006-11-24 | 347,003 | 375,001 | 347,003 | 375,001 | 40 | 312.50 |
| 2006-11-22 | 343,000 | 361,002 | 335,998 | 357,000 | 30 | 297.50 |
| 2006-11-21 | 370,003 | 390,003 | 338,998 | 340,000 | 68 | 283.33 |
| 2006-11-20 | 413,999 | 413,999 | 413,999 | 413,999 | 1 | 345 |
| 2006-11-17 | 410,003 | 418,002 | 410,003 | 418,002 | 8 | 348.34 |
| 2006-11-16 | 426,001 | 430,003 | 410,003 | 415,001 | 17 | 345.83 |
| 2006-11-15 | 440,000 | 440,000 | 438,002 | 438,002 | 4 | 365 |
| 2006-11-14 | 415,998 | 438,002 | 415,998 | 438,002 | 60 | 365 |
| 2006-11-13 | 437,000 | 438,002 | 407,003 | 410,999 | 14 | 342.50 |
| 2006-11-10 | 430,003 | 446,001 | 421,002 | 446,001 | 12 | 371.67 |
| 2006-11-09 | 440,000 | 440,000 | 420,000 | 420,000 | 6 | 350 |
| 2006-11-08 | 427,999 | 437,000 | 424,998 | 430,003 | 11 | 358.34 |
| 2006-11-07 | 421,998 | 440,000 | 421,998 | 440,000 | 63 | 366.67 |
| 2006-11-06 | 430,003 | 430,003 | 410,003 | 412,001 | 30 | 343.33 |
| 2006-11-02 | 427,999 | 430,003 | 420,000 | 430,003 | 9 | 358.34 |
| 2006-11-01 | 435,001 | 443,000 | 421,002 | 443,000 | 17 | 369.17 |
| 2006-10-31 | 444,998 | 444,998 | 433,999 | 435,001 | 17 | 362.50 |
| 2006-10-30 | 455,998 | 458,002 | 450,003 | 450,003 | 27 | 375 |
| 2006-10-27 | 473,999 | 473,999 | 458,002 | 464,998 | 48 | 387.50 |
| 2006-10-26 | 478,998 | 495,001 | 472,997 | 473,999 | 36 | 395 |
| 2006-10-25 | 501,002 | 503,000 | 480,000 | 484,998 | 47 | 404.17 |
| 2006-10-24 | 495,998 | 510,003 | 487,003 | 498,002 | 165 | 415 |
| 2006-10-23 | 463,000 | 497,000 | 460,000 | 487,003 | 69 | 405.84 |
| 2006-10-20 | 490,003 | 490,003 | 464,002 | 477,000 | 96 | 397.50 |
| 2006-10-19 | 470,003 | 504,998 | 463,000 | 493,999 | 491 | 411.67 |
| 2006-10-18 | 426,001 | 463,000 | 415,001 | 455,001 | 127 | 379.17 |
| 2006-10-17 | 455,001 | 455,001 | 424,998 | 426,001 | 155 | 355 |
| 2006-10-16 | 450,999 | 464,002 | 441,998 | 450,003 | 304 | 375 |
| 2006-10-13 | 430,003 | 455,998 | 424,002 | 441,002 | 294 | 367.50 |
| 2006-10-12 | 412,001 | 437,000 | 412,001 | 424,998 | 203 | 354.17 |
| 2006-10-11 | 406,001 | 441,002 | 398,002 | 427,003 | 605 | 355.84 |
| 2006-10-10 | 429,001 | 430,999 | 393,999 | 406,001 | 442 | 338.33 |
| 2006-10-06 | 484,002 | 484,002 | 444,002 | 444,002 | 390 | 370 |
| 2006-10-05 | 510,999 | 524,002 | 475,001 | 493,999 | 518 | 411.67 |
| 2006-10-04 | 570,999 | 570,999 | 500,000 | 504,002 | 797 | 420 |
| 2006-10-03 | 557,000 | 603,000 | 541,002 | 561,002 | 2,921 | 467.50 |
| 2006-10-02 | 589,001 | 595,998 | 541,002 | 547,003 | 2,293 | 455.84 |
| 2006-09-29 | 689,001 | 727,999 | 629,001 | 629,001 | 2,831 | 524.17 |
| 2006-09-28 | 800,000 | 895,001 | 680,000 | 729,001 | 6,765 | 607.50 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2015-12-28]1株→2株 [2010-06-28]1株→300株
