3054 (株)ハイパー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 244,998 | 244,998 | 244,998 | 244,998 | 2 | 204.17 |
| 2007-12-26 | 230,999 | 247,999 | 230,999 | 247,999 | 2 | 206.67 |
| 2007-12-21 | 221,998 | 221,998 | 220,000 | 221,002 | 9 | 184.17 |
| 2007-12-20 | 229,001 | 229,001 | 221,002 | 224,998 | 7 | 187.50 |
| 2007-12-19 | 230,999 | 230,999 | 230,003 | 230,999 | 4 | 192.50 |
| 2007-12-18 | 229,001 | 230,999 | 229,001 | 230,999 | 4 | 192.50 |
| 2007-12-17 | 235,001 | 235,001 | 230,999 | 230,999 | 10 | 192.50 |
| 2007-12-14 | 235,001 | 235,001 | 235,001 | 235,001 | 3 | 195.83 |
| 2007-12-13 | 250,003 | 250,003 | 235,001 | 235,001 | 12 | 195.83 |
| 2007-12-11 | 238,002 | 238,002 | 238,002 | 238,002 | 1 | 198.34 |
| 2007-12-10 | 247,999 | 247,999 | 238,002 | 238,002 | 5 | 198.34 |
| 2007-12-07 | 246,001 | 246,001 | 246,001 | 246,001 | 1 | 205 |
| 2007-12-06 | 235,001 | 235,001 | 235,001 | 235,001 | 1 | 195.83 |
| 2007-12-05 | 247,003 | 247,003 | 247,003 | 247,003 | 3 | 205.84 |
| 2007-11-28 | 267,999 | 267,999 | 267,999 | 267,999 | 2 | 223.33 |
| 2007-11-27 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 216.67 |
| 2007-11-26 | 241,002 | 258,002 | 241,002 | 258,002 | 2 | 215 |
| 2007-11-22 | 224,998 | 224,998 | 224,998 | 224,998 | 1 | 187.50 |
| 2007-11-20 | 221,002 | 221,002 | 221,002 | 221,002 | 2 | 184.17 |
| 2007-11-16 | 238,002 | 238,998 | 238,002 | 238,998 | 2 | 199.17 |
| 2007-11-15 | 243,000 | 243,000 | 240,000 | 240,000 | 4 | 200 |
| 2007-11-14 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 200 |
| 2007-11-13 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 200 |
| 2007-11-12 | 243,000 | 243,000 | 240,000 | 243,000 | 5 | 202.50 |
| 2007-11-09 | 249,001 | 249,001 | 249,001 | 249,001 | 24 | 207.50 |
| 2007-11-07 | 258,002 | 258,002 | 258,002 | 258,002 | 3 | 215 |
| 2007-11-02 | 261,002 | 261,998 | 261,002 | 261,998 | 2 | 218.33 |
| 2007-11-01 | 264,998 | 264,998 | 257,000 | 257,000 | 4 | 214.17 |
| 2007-10-29 | 272,997 | 272,997 | 272,997 | 272,997 | 2 | 227.50 |
| 2007-10-26 | 270,999 | 270,999 | 270,999 | 270,999 | 2 | 225.83 |
| 2007-10-25 | 267,003 | 267,003 | 267,003 | 267,003 | 1 | 222.50 |
| 2007-10-24 | 250,999 | 263,000 | 250,999 | 263,000 | 2 | 219.17 |
| 2007-10-23 | 257,000 | 257,000 | 252,997 | 257,000 | 4 | 214.17 |
| 2007-10-22 | 250,003 | 250,003 | 249,001 | 249,001 | 2 | 207.50 |
| 2007-10-19 | 250,003 | 250,003 | 250,003 | 250,003 | 8 | 208.34 |
| 2007-10-17 | 238,002 | 238,002 | 238,002 | 238,002 | 1 | 198.34 |
| 2007-10-15 | 255,001 | 255,001 | 253,999 | 253,999 | 3 | 211.67 |
| 2007-10-12 | 250,003 | 250,003 | 250,003 | 250,003 | 1 | 208.34 |
| 2007-10-10 | 253,999 | 253,999 | 246,001 | 246,001 | 3 | 205 |
| 2007-10-09 | 241,998 | 250,003 | 241,998 | 250,003 | 9 | 208.34 |
| 2007-10-05 | 235,001 | 235,001 | 235,001 | 235,001 | 1 | 195.83 |
| 2007-10-04 | 240,000 | 240,000 | 230,003 | 230,003 | 7 | 191.67 |
| 2007-10-02 | 230,003 | 230,003 | 230,003 | 230,003 | 5 | 191.67 |
| 2007-10-01 | 235,001 | 235,001 | 235,001 | 235,001 | 1 | 195.83 |
| 2007-09-28 | 230,003 | 230,003 | 230,003 | 230,003 | 2 | 191.67 |
| 2007-09-27 | 224,998 | 227,003 | 224,002 | 227,003 | 18 | 189.17 |
| 2007-09-26 | 230,003 | 230,003 | 224,998 | 224,998 | 6 | 187.50 |
| 2007-09-20 | 224,998 | 224,998 | 224,998 | 224,998 | 1 | 187.50 |
| 2007-09-19 | 223,000 | 223,000 | 223,000 | 223,000 | 2 | 185.83 |
| 2007-09-18 | 221,002 | 221,002 | 221,002 | 221,002 | 1 | 184.17 |
| 2007-09-14 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 183.33 |
| 2007-09-12 | 233,999 | 238,002 | 224,002 | 224,002 | 9 | 186.67 |
| 2007-08-31 | 257,000 | 257,000 | 257,000 | 257,000 | 1 | 214.17 |
| 2007-08-28 | 261,002 | 261,002 | 250,999 | 250,999 | 4 | 209.17 |
| 2007-08-27 | 261,998 | 261,998 | 241,002 | 241,002 | 3 | 200.84 |
| 2007-08-23 | 238,002 | 238,002 | 238,002 | 238,002 | 1 | 198.34 |
| 2007-08-21 | 224,002 | 224,998 | 224,002 | 224,998 | 4 | 187.50 |
| 2007-08-17 | 240,000 | 240,000 | 235,998 | 235,998 | 8 | 196.67 |
| 2007-08-16 | 243,000 | 243,000 | 240,000 | 240,000 | 8 | 200 |
| 2007-08-13 | 255,001 | 255,001 | 255,001 | 255,001 | 1 | 212.50 |
| 2007-08-10 | 257,000 | 260,000 | 257,000 | 260,000 | 2 | 216.67 |
| 2007-08-09 | 263,000 | 263,000 | 260,000 | 260,000 | 5 | 216.67 |
| 2007-08-08 | 266,001 | 266,001 | 255,001 | 261,002 | 26 | 217.50 |
| 2007-08-06 | 267,999 | 278,998 | 260,000 | 278,998 | 20 | 232.50 |
| 2007-08-03 | 283,000 | 283,000 | 272,997 | 281,998 | 14 | 235 |
| 2007-08-02 | 283,000 | 283,000 | 283,000 | 283,000 | 1 | 235.83 |
| 2007-08-01 | 275,001 | 281,998 | 275,001 | 281,998 | 3 | 235 |
| 2007-07-30 | 284,998 | 284,998 | 284,998 | 284,998 | 2 | 237.50 |
| 2007-07-27 | 278,998 | 278,998 | 272,001 | 277,000 | 7 | 230.83 |
| 2007-07-26 | 289,001 | 289,001 | 284,998 | 284,998 | 6 | 237.50 |
| 2007-07-25 | 283,000 | 290,003 | 283,000 | 287,003 | 23 | 239.17 |
| 2007-07-24 | 284,002 | 284,002 | 280,000 | 283,000 | 5 | 235.83 |
| 2007-07-23 | 283,000 | 284,998 | 281,002 | 284,998 | 19 | 237.50 |
| 2007-07-20 | 283,000 | 287,999 | 283,000 | 287,003 | 8 | 239.17 |
| 2007-07-19 | 290,999 | 292,001 | 283,000 | 283,000 | 17 | 235.83 |
| 2007-07-18 | 295,001 | 295,001 | 287,003 | 290,999 | 16 | 242.50 |
| 2007-07-17 | 292,001 | 293,999 | 290,003 | 292,997 | 15 | 244.16 |
| 2007-07-13 | 284,998 | 290,999 | 284,998 | 290,999 | 15 | 242.50 |
| 2007-07-12 | 284,998 | 286,001 | 284,002 | 284,002 | 13 | 236.67 |
| 2007-07-11 | 284,002 | 284,998 | 283,000 | 284,002 | 19 | 236.67 |
| 2007-07-10 | 283,000 | 284,998 | 283,000 | 284,998 | 7 | 237.50 |
| 2007-07-09 | 275,001 | 283,000 | 273,999 | 283,000 | 35 | 235.83 |
| 2007-07-06 | 270,999 | 270,999 | 270,003 | 270,003 | 3 | 225 |
| 2007-07-05 | 266,001 | 270,999 | 266,001 | 270,999 | 2 | 225.83 |
| 2007-07-04 | 272,001 | 272,001 | 264,002 | 264,002 | 3 | 220 |
| 2007-07-03 | 272,001 | 272,001 | 272,001 | 272,001 | 1 | 226.67 |
| 2007-07-02 | 272,001 | 272,001 | 272,001 | 272,001 | 1 | 226.67 |
| 2007-06-29 | 270,003 | 270,003 | 270,003 | 270,003 | 2 | 225 |
| 2007-06-28 | 275,001 | 275,001 | 275,001 | 275,001 | 1 | 229.17 |
| 2007-06-27 | 270,003 | 270,003 | 267,999 | 267,999 | 6 | 223.33 |
| 2007-06-26 | 278,998 | 278,998 | 269,001 | 269,001 | 7 | 224.17 |
| 2007-06-22 | 267,999 | 272,001 | 266,001 | 272,001 | 8 | 226.67 |
| 2007-06-21 | 267,999 | 267,999 | 267,999 | 267,999 | 2 | 223.33 |
| 2007-06-20 | 270,999 | 273,999 | 270,999 | 273,999 | 3 | 228.33 |
| 2007-06-19 | 275,998 | 275,998 | 270,999 | 275,001 | 11 | 229.17 |
| 2007-06-14 | 258,002 | 258,002 | 258,002 | 258,002 | 1 | 215 |
| 2007-06-12 | 267,003 | 267,003 | 260,000 | 260,000 | 9 | 216.67 |
| 2007-06-11 | 264,998 | 264,998 | 263,000 | 263,000 | 2 | 219.17 |
| 2007-06-08 | 261,002 | 261,002 | 261,002 | 261,002 | 3 | 217.50 |
| 2007-06-07 | 264,002 | 264,998 | 264,002 | 264,998 | 3 | 220.83 |
| 2007-06-06 | 264,998 | 264,998 | 261,998 | 261,998 | 2 | 218.33 |
| 2007-06-04 | 272,001 | 272,001 | 266,001 | 266,001 | 4 | 221.67 |
| 2007-06-01 | 270,999 | 273,999 | 270,999 | 273,999 | 2 | 228.33 |
| 2007-05-29 | 261,998 | 264,998 | 261,998 | 263,000 | 4 | 219.17 |
| 2007-05-28 | 270,003 | 273,999 | 270,003 | 273,999 | 4 | 228.33 |
| 2007-05-25 | 264,002 | 264,002 | 264,002 | 264,002 | 2 | 220 |
| 2007-05-24 | 260,000 | 264,002 | 260,000 | 264,002 | 2 | 220 |
| 2007-05-23 | 252,997 | 260,000 | 252,997 | 260,000 | 2 | 216.67 |
| 2007-05-22 | 249,001 | 249,001 | 249,001 | 249,001 | 2 | 207.50 |
| 2007-05-21 | 257,000 | 257,000 | 250,003 | 250,003 | 13 | 208.34 |
| 2007-05-18 | 261,002 | 261,998 | 260,000 | 261,998 | 10 | 218.33 |
| 2007-05-16 | 267,999 | 267,999 | 267,999 | 267,999 | 2 | 223.33 |
| 2007-05-15 | 269,001 | 269,001 | 269,001 | 269,001 | 1 | 224.17 |
| 2007-05-14 | 281,998 | 281,998 | 273,999 | 273,999 | 20 | 228.33 |
| 2007-05-11 | 281,998 | 281,998 | 278,002 | 278,998 | 5 | 232.50 |
| 2007-05-10 | 284,002 | 284,002 | 281,998 | 281,998 | 3 | 235 |
| 2007-05-09 | 287,003 | 287,003 | 284,998 | 284,998 | 5 | 237.50 |
| 2007-05-08 | 287,003 | 287,003 | 284,002 | 284,998 | 9 | 237.50 |
| 2007-05-07 | 284,002 | 286,001 | 283,000 | 286,001 | 6 | 238.33 |
| 2007-05-02 | 281,998 | 281,998 | 281,998 | 281,998 | 5 | 235 |
| 2007-05-01 | 280,000 | 281,998 | 280,000 | 281,998 | 7 | 235 |
| 2007-04-27 | 278,002 | 280,000 | 278,002 | 280,000 | 3 | 233.33 |
| 2007-04-26 | 277,000 | 280,000 | 270,999 | 275,001 | 14 | 229.17 |
| 2007-04-25 | 275,001 | 275,001 | 272,997 | 272,997 | 7 | 227.50 |
| 2007-04-23 | 260,000 | 275,998 | 260,000 | 270,003 | 9 | 225 |
| 2007-04-20 | 261,998 | 267,999 | 261,998 | 267,999 | 4 | 223.33 |
| 2007-04-19 | 263,000 | 264,998 | 263,000 | 264,998 | 3 | 220.83 |
| 2007-04-18 | 266,001 | 266,001 | 266,001 | 266,001 | 2 | 221.67 |
| 2007-04-17 | 275,001 | 275,001 | 266,001 | 266,001 | 8 | 221.67 |
| 2007-04-16 | 277,000 | 278,998 | 270,003 | 278,998 | 28 | 232.50 |
| 2007-04-13 | 290,003 | 290,003 | 280,000 | 284,002 | 25 | 236.67 |
| 2007-04-12 | 286,001 | 298,998 | 286,001 | 295,998 | 39 | 246.67 |
| 2007-04-11 | 280,000 | 287,999 | 275,998 | 287,999 | 12 | 240 |
| 2007-04-10 | 275,001 | 275,001 | 272,997 | 273,999 | 6 | 228.33 |
| 2007-04-09 | 273,999 | 273,999 | 272,997 | 273,999 | 6 | 228.33 |
| 2007-04-06 | 280,000 | 280,000 | 275,001 | 275,001 | 9 | 229.17 |
| 2007-04-05 | 277,000 | 281,998 | 277,000 | 281,998 | 7 | 235 |
| 2007-04-04 | 275,001 | 275,001 | 272,997 | 275,001 | 4 | 229.17 |
| 2007-04-02 | 277,000 | 277,000 | 272,001 | 272,001 | 6 | 226.67 |
| 2007-03-30 | 270,999 | 272,997 | 270,999 | 272,997 | 5 | 227.50 |
| 2007-03-29 | 272,001 | 272,001 | 270,003 | 270,003 | 4 | 225 |
| 2007-03-28 | 277,000 | 277,000 | 277,000 | 277,000 | 5 | 230.83 |
| 2007-03-27 | 267,999 | 269,001 | 267,999 | 269,001 | 3 | 224.17 |
| 2007-03-26 | 267,999 | 267,999 | 263,000 | 264,002 | 10 | 220 |
| 2007-03-23 | 266,001 | 267,003 | 261,002 | 261,002 | 58 | 217.50 |
| 2007-03-22 | 272,997 | 278,002 | 272,001 | 278,002 | 9 | 231.67 |
| 2007-03-20 | 270,003 | 273,999 | 267,003 | 273,999 | 7 | 228.33 |
| 2007-03-19 | 275,001 | 275,001 | 272,001 | 272,001 | 5 | 226.67 |
| 2007-03-16 | 281,002 | 281,002 | 275,998 | 275,998 | 14 | 230 |
| 2007-03-15 | 277,000 | 281,998 | 277,000 | 281,998 | 7 | 235 |
| 2007-03-14 | 275,998 | 278,998 | 273,999 | 273,999 | 12 | 228.33 |
| 2007-03-13 | 287,999 | 287,999 | 284,002 | 284,002 | 8 | 236.67 |
| 2007-03-12 | 287,999 | 290,003 | 284,998 | 287,003 | 16 | 239.17 |
| 2007-03-09 | 281,998 | 284,998 | 278,998 | 284,998 | 22 | 237.50 |
| 2007-03-08 | 278,998 | 280,000 | 272,001 | 280,000 | 14 | 233.33 |
| 2007-03-07 | 283,000 | 289,001 | 275,001 | 275,001 | 23 | 229.17 |
| 2007-03-06 | 270,003 | 280,000 | 270,003 | 280,000 | 12 | 233.33 |
| 2007-03-05 | 280,000 | 280,000 | 270,003 | 270,003 | 20 | 225 |
| 2007-03-02 | 281,998 | 284,998 | 281,002 | 284,998 | 10 | 237.50 |
| 2007-03-01 | 292,997 | 292,997 | 281,998 | 283,000 | 29 | 235.83 |
| 2007-02-28 | 278,998 | 292,001 | 270,003 | 292,001 | 41 | 243.33 |
| 2007-02-27 | 312,997 | 312,997 | 300,000 | 304,002 | 34 | 253.34 |
| 2007-02-26 | 310,999 | 320,000 | 310,003 | 312,001 | 39 | 260 |
| 2007-02-23 | 313,999 | 315,001 | 304,002 | 307,003 | 25 | 255.84 |
| 2007-02-22 | 295,998 | 310,003 | 295,998 | 310,003 | 44 | 258.34 |
| 2007-02-21 | 304,998 | 307,999 | 290,999 | 295,001 | 122 | 245.83 |
| 2007-02-20 | 295,001 | 304,998 | 295,001 | 303,000 | 14 | 252.50 |
| 2007-02-19 | 298,002 | 298,002 | 292,997 | 295,998 | 23 | 246.67 |
| 2007-02-16 | 303,000 | 304,998 | 292,001 | 293,999 | 30 | 245 |
| 2007-02-15 | 295,998 | 300,000 | 289,001 | 300,000 | 32 | 250 |
| 2007-02-14 | 300,000 | 304,998 | 293,999 | 295,998 | 9 | 246.67 |
| 2007-02-13 | 321,002 | 321,002 | 295,001 | 295,998 | 31 | 246.67 |
| 2007-02-09 | 310,003 | 324,998 | 310,003 | 315,998 | 18 | 263.33 |
| 2007-02-08 | 344,998 | 344,998 | 300,000 | 300,000 | 15 | 250 |
| 2007-02-07 | 358,002 | 358,002 | 340,000 | 340,000 | 15 | 283.33 |
| 2007-02-06 | 327,003 | 338,002 | 327,003 | 338,002 | 50 | 281.67 |
| 2007-02-05 | 330,003 | 330,003 | 315,001 | 320,000 | 32 | 266.67 |
| 2007-02-02 | 341,002 | 352,001 | 324,002 | 335,001 | 122 | 279.17 |
| 2007-02-01 | 364,002 | 364,002 | 335,998 | 335,998 | 79 | 280 |
| 2007-01-31 | 367,999 | 367,999 | 367,003 | 367,003 | 2 | 305.84 |
| 2007-01-30 | 372,997 | 375,001 | 367,999 | 372,997 | 17 | 310.83 |
| 2007-01-29 | 384,998 | 384,998 | 372,001 | 377,000 | 6 | 314.17 |
| 2007-01-26 | 387,999 | 387,999 | 375,001 | 380,000 | 13 | 316.67 |
| 2007-01-25 | 389,001 | 389,001 | 384,998 | 384,998 | 5 | 320.83 |
| 2007-01-24 | 390,003 | 390,003 | 384,998 | 384,998 | 3 | 320.83 |
| 2007-01-23 | 392,001 | 392,001 | 390,999 | 390,999 | 3 | 325.83 |
| 2007-01-22 | 384,002 | 393,999 | 383,000 | 393,999 | 9 | 328.33 |
| 2007-01-19 | 378,002 | 384,002 | 377,000 | 384,002 | 6 | 320 |
| 2007-01-18 | 378,002 | 381,002 | 378,002 | 378,002 | 5 | 315 |
| 2007-01-17 | 372,997 | 381,002 | 372,997 | 381,002 | 5 | 317.50 |
| 2007-01-16 | 370,003 | 378,998 | 366,001 | 378,998 | 8 | 315.83 |
| 2007-01-12 | 387,999 | 387,999 | 380,000 | 380,000 | 16 | 316.67 |
| 2007-01-11 | 404,002 | 404,002 | 392,997 | 392,997 | 8 | 327.50 |
| 2007-01-09 | 418,998 | 420,000 | 404,998 | 413,999 | 4 | 345 |
| 2007-01-05 | 398,998 | 423,000 | 398,002 | 423,000 | 32 | 352.50 |
| 2007-01-04 | 384,998 | 393,999 | 384,998 | 393,999 | 4 | 328.33 |
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
