3054 (株)ハイパー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 124,602 | 124,602 | 124,602 | 124,602 | 4 | 103.84 |
| 2008-12-26 | 124,698 | 124,698 | 124,698 | 124,698 | 3 | 103.92 |
| 2008-12-24 | 124,902 | 124,902 | 124,902 | 124,902 | 2 | 104.09 |
| 2008-12-22 | 124,998 | 124,998 | 124,998 | 124,998 | 2 | 104.17 |
| 2008-12-19 | 124,998 | 125,101 | 124,998 | 125,101 | 6 | 104.25 |
| 2008-12-18 | 126,001 | 126,001 | 124,998 | 124,998 | 3 | 104.17 |
| 2008-12-17 | 124,998 | 125,203 | 124,998 | 124,998 | 5 | 104.17 |
| 2008-12-16 | 123,102 | 123,198 | 123,102 | 123,198 | 2 | 102.67 |
| 2008-12-15 | 124,998 | 125,101 | 124,998 | 125,101 | 2 | 104.25 |
| 2008-12-11 | 125,101 | 125,101 | 125,101 | 125,101 | 1 | 104.25 |
| 2008-12-09 | 119,202 | 124,998 | 119,202 | 124,998 | 4 | 104.17 |
| 2008-12-08 | 118,998 | 119,100 | 118,998 | 119,100 | 2 | 99.25 |
| 2008-12-03 | 124,998 | 124,998 | 124,998 | 124,998 | 2 | 104.17 |
| 2008-12-01 | 118,998 | 124,998 | 118,998 | 124,998 | 8 | 104.17 |
| 2008-11-28 | 135,001 | 135,001 | 135,001 | 135,001 | 3 | 112.50 |
| 2008-11-26 | 130,897 | 130,897 | 130,003 | 130,003 | 4 | 108.34 |
| 2008-11-25 | 130,999 | 130,999 | 130,999 | 130,999 | 3 | 109.17 |
| 2008-11-14 | 132,997 | 132,997 | 130,099 | 131,101 | 5 | 109.25 |
| 2008-11-13 | 143,000 | 143,000 | 132,001 | 132,001 | 12 | 110 |
| 2008-11-12 | 141,002 | 141,002 | 141,002 | 141,002 | 1 | 117.50 |
| 2008-11-11 | 138,998 | 141,002 | 138,998 | 141,002 | 11 | 117.50 |
| 2008-11-10 | 150,999 | 150,999 | 144,002 | 144,002 | 11 | 120 |
| 2008-11-07 | 152,697 | 152,697 | 152,697 | 152,697 | 1 | 127.25 |
| 2008-10-30 | 166,001 | 166,001 | 166,001 | 166,001 | 1 | 138.33 |
| 2008-10-29 | 166,001 | 166,001 | 166,001 | 166,001 | 1 | 138.33 |
| 2008-10-28 | 167,999 | 167,999 | 167,999 | 167,999 | 4 | 140 |
| 2008-10-27 | 164,998 | 164,998 | 164,998 | 164,998 | 2 | 137.50 |
| 2008-10-23 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 133.33 |
| 2008-10-22 | 161,998 | 161,998 | 161,998 | 161,998 | 1 | 135 |
| 2008-10-21 | 144,998 | 150,003 | 144,998 | 150,003 | 3 | 125 |
| 2008-10-17 | 144,998 | 144,998 | 144,998 | 144,998 | 1 | 120.83 |
| 2008-10-16 | 150,003 | 150,003 | 140,000 | 140,000 | 3 | 116.67 |
| 2008-10-15 | 161,998 | 161,998 | 161,998 | 161,998 | 1 | 135 |
| 2008-10-14 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 135.83 |
| 2008-10-10 | 149,001 | 149,001 | 149,001 | 149,001 | 1 | 124.17 |
| 2008-10-09 | 150,003 | 150,003 | 149,001 | 149,001 | 2 | 124.17 |
| 2008-10-08 | 158,002 | 158,002 | 150,003 | 150,003 | 2 | 125 |
| 2008-10-07 | 158,002 | 158,002 | 158,002 | 158,002 | 1 | 131.67 |
| 2008-10-06 | 170,099 | 170,099 | 170,003 | 170,003 | 2 | 141.67 |
| 2008-10-03 | 172,997 | 172,997 | 172,997 | 172,997 | 1 | 144.16 |
| 2008-09-30 | 181,998 | 181,998 | 181,998 | 181,998 | 1 | 151.67 |
| 2008-09-29 | 204,002 | 204,002 | 204,002 | 204,002 | 2 | 170 |
| 2008-09-26 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 150 |
| 2008-09-25 | 172,997 | 175,998 | 172,997 | 175,998 | 3 | 146.67 |
| 2008-09-24 | 175,001 | 175,998 | 175,001 | 175,998 | 2 | 146.67 |
| 2008-09-22 | 175,998 | 181,002 | 175,998 | 181,002 | 3 | 150.84 |
| 2008-09-19 | 184,998 | 184,998 | 184,998 | 184,998 | 2 | 154.17 |
| 2008-09-16 | 181,998 | 181,998 | 175,001 | 181,998 | 6 | 151.67 |
| 2008-09-01 | 184,998 | 184,998 | 184,998 | 184,998 | 1 | 154.17 |
| 2008-08-28 | 205,899 | 205,899 | 205,899 | 205,899 | 3 | 171.58 |
| 2008-08-26 | 206,001 | 206,001 | 204,998 | 204,998 | 3 | 170.83 |
| 2008-08-25 | 206,799 | 206,799 | 206,001 | 206,001 | 4 | 171.67 |
| 2008-08-12 | 204,002 | 204,002 | 204,002 | 204,002 | 2 | 170 |
| 2008-08-11 | 187,003 | 187,003 | 187,003 | 187,003 | 1 | 155.84 |
| 2008-08-07 | 181,002 | 184,002 | 181,002 | 184,002 | 2 | 153.34 |
| 2008-08-05 | 184,002 | 184,002 | 184,002 | 184,002 | 1 | 153.34 |
| 2008-08-04 | 184,998 | 184,998 | 184,998 | 184,998 | 1 | 154.17 |
| 2008-08-01 | 184,998 | 184,998 | 184,998 | 184,998 | 1 | 154.17 |
| 2008-07-30 | 195,001 | 195,001 | 183,000 | 187,999 | 8 | 156.67 |
| 2008-07-29 | 199,502 | 199,502 | 193,501 | 195,001 | 8 | 162.50 |
| 2008-07-28 | 210,999 | 213,999 | 197,102 | 210,003 | 23 | 175 |
| 2008-07-17 | 206,001 | 206,001 | 206,001 | 206,001 | 2 | 171.67 |
| 2008-07-14 | 187,003 | 187,003 | 184,002 | 184,002 | 2 | 153.34 |
| 2008-07-09 | 195,998 | 195,998 | 195,998 | 195,998 | 4 | 163.33 |
| 2008-07-01 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 166.67 |
| 2008-06-30 | 198,002 | 198,002 | 198,002 | 198,002 | 3 | 165 |
| 2008-06-27 | 192,001 | 192,001 | 192,001 | 192,001 | 1 | 160 |
| 2008-06-26 | 197,000 | 197,000 | 195,001 | 195,001 | 7 | 162.50 |
| 2008-06-25 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 166.67 |
| 2008-06-23 | 201,002 | 201,002 | 197,000 | 197,000 | 7 | 164.17 |
| 2008-06-18 | 210,003 | 210,003 | 210,003 | 210,003 | 3 | 175 |
| 2008-06-16 | 210,003 | 210,003 | 210,003 | 210,003 | 3 | 175 |
| 2008-06-03 | 217,000 | 217,000 | 217,000 | 217,000 | 2 | 180.83 |
| 2008-06-02 | 218,002 | 218,002 | 217,000 | 217,000 | 4 | 180.83 |
| 2008-05-29 | 213,999 | 213,999 | 213,999 | 213,999 | 2 | 178.33 |
| 2008-05-28 | 215,998 | 218,998 | 215,001 | 215,001 | 4 | 179.17 |
| 2008-05-27 | 210,003 | 212,001 | 210,003 | 212,001 | 3 | 176.67 |
| 2008-05-26 | 210,999 | 210,999 | 210,999 | 210,999 | 1 | 175.83 |
| 2008-05-23 | 207,003 | 207,003 | 207,003 | 207,003 | 1 | 172.50 |
| 2008-05-22 | 201,998 | 207,999 | 201,998 | 207,999 | 9 | 173.33 |
| 2008-05-21 | 207,999 | 209,001 | 207,999 | 209,001 | 2 | 174.17 |
| 2008-05-20 | 206,001 | 206,001 | 206,001 | 206,001 | 1 | 171.67 |
| 2008-05-19 | 204,998 | 206,001 | 204,998 | 206,001 | 3 | 171.67 |
| 2008-05-16 | 200,000 | 201,002 | 200,000 | 201,002 | 6 | 167.50 |
| 2008-05-14 | 201,998 | 204,002 | 201,998 | 204,002 | 2 | 170 |
| 2008-05-13 | 197,000 | 198,998 | 197,000 | 198,998 | 2 | 165.83 |
| 2008-05-09 | 204,998 | 204,998 | 204,998 | 204,998 | 1 | 170.83 |
| 2008-05-07 | 204,002 | 204,002 | 204,002 | 204,002 | 1 | 170 |
| 2008-04-28 | 220,000 | 220,000 | 220,000 | 220,000 | 8 | 183.33 |
| 2008-04-22 | 193,999 | 197,000 | 193,999 | 197,000 | 3 | 164.17 |
| 2008-04-21 | 187,003 | 193,999 | 187,003 | 193,999 | 5 | 161.67 |
| 2008-04-16 | 187,003 | 187,003 | 187,003 | 187,003 | 1 | 155.84 |
| 2008-04-11 | 181,998 | 181,998 | 181,998 | 181,998 | 1 | 151.67 |
| 2008-04-10 | 187,999 | 187,999 | 187,999 | 187,999 | 2 | 156.67 |
| 2008-04-08 | 195,998 | 198,002 | 195,998 | 198,002 | 5 | 165 |
| 2008-04-07 | 195,998 | 197,000 | 195,001 | 195,001 | 3 | 162.50 |
| 2008-04-04 | 195,998 | 195,998 | 195,001 | 195,001 | 2 | 162.50 |
| 2008-03-28 | 198,998 | 198,998 | 198,998 | 198,998 | 3 | 165.83 |
| 2008-03-26 | 193,999 | 193,999 | 193,999 | 193,999 | 2 | 161.67 |
| 2008-03-25 | 190,003 | 190,999 | 190,003 | 190,999 | 3 | 159.17 |
| 2008-03-24 | 181,998 | 181,998 | 181,998 | 181,998 | 1 | 151.67 |
| 2008-03-21 | 180,000 | 181,002 | 180,000 | 181,002 | 6 | 150.84 |
| 2008-03-14 | 183,000 | 183,000 | 183,000 | 183,000 | 1 | 152.50 |
| 2008-03-13 | 184,002 | 184,002 | 183,000 | 183,000 | 3 | 152.50 |
| 2008-03-06 | 184,998 | 184,998 | 184,998 | 184,998 | 1 | 154.17 |
| 2008-03-05 | 184,998 | 184,998 | 184,998 | 184,998 | 1 | 154.17 |
| 2008-03-03 | 184,998 | 184,998 | 184,998 | 184,998 | 1 | 154.17 |
| 2008-02-29 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 150 |
| 2008-02-28 | 187,003 | 187,003 | 183,000 | 183,000 | 5 | 152.50 |
| 2008-02-26 | 183,000 | 187,003 | 180,000 | 180,000 | 11 | 150 |
| 2008-02-25 | 189,001 | 190,003 | 189,001 | 190,003 | 5 | 158.34 |
| 2008-02-22 | 183,000 | 183,000 | 180,000 | 180,000 | 10 | 150 |
| 2008-02-19 | 184,002 | 184,002 | 184,002 | 184,002 | 1 | 153.34 |
| 2008-02-18 | 183,000 | 183,000 | 183,000 | 183,000 | 1 | 152.50 |
| 2008-02-13 | 187,003 | 190,003 | 187,003 | 190,003 | 4 | 158.34 |
| 2008-02-12 | 190,003 | 190,003 | 190,003 | 190,003 | 11 | 158.34 |
| 2008-02-06 | 195,998 | 195,998 | 195,001 | 195,001 | 3 | 162.50 |
| 2008-02-05 | 203,000 | 203,000 | 200,000 | 200,000 | 4 | 166.67 |
| 2008-02-04 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 166.67 |
| 2008-02-01 | 192,001 | 197,000 | 190,999 | 197,000 | 5 | 164.17 |
| 2008-01-30 | 190,999 | 190,999 | 190,999 | 190,999 | 1 | 159.17 |
| 2008-01-28 | 201,002 | 201,002 | 200,000 | 200,000 | 5 | 166.67 |
| 2008-01-25 | 190,999 | 195,001 | 190,999 | 195,001 | 2 | 162.50 |
| 2008-01-24 | 190,003 | 190,003 | 181,002 | 181,002 | 4 | 150.84 |
| 2008-01-23 | 190,003 | 190,003 | 190,003 | 190,003 | 1 | 158.34 |
| 2008-01-22 | 190,003 | 190,003 | 190,003 | 190,003 | 1 | 158.34 |
| 2008-01-21 | 192,001 | 192,001 | 190,003 | 190,003 | 19 | 158.34 |
| 2008-01-16 | 220,000 | 220,000 | 190,003 | 190,003 | 9 | 158.34 |
| 2008-01-09 | 230,003 | 230,003 | 230,003 | 230,003 | 1 | 191.67 |
| 2008-01-04 | 244,002 | 244,002 | 244,002 | 244,002 | 1 | 203.34 |
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
