3054 (株)ハイパーの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	93,501	94,101	93,501	94,101	5	78.42
2009-12-29	98,002	99,898	96,502	98,500	8	82.08
2009-12-28	92,097	98,098	92,097	98,002	76	81.67
2009-12-25	110,003	112,799	105,503	110,003	57	91.67
2009-12-24	109,799	112,997	107,003	107,003	47	89.17
2009-12-22	106,001	106,901	105,803	106,901	38	89.08
2009-12-21	103,498	105,803	103,498	105,803	27	88.17
2009-12-18	104,002	104,002	103,498	103,498	2	86.25
2009-12-17	105,503	105,503	103,000	103,000	13	85.83
2009-12-16	106,703	106,703	104,002	104,002	16	86.67
2009-12-15	106,799	106,799	106,799	106,799	3	89
2009-12-14	103,498	106,901	103,498	106,901	5	89.08
2009-12-11	102,202	102,202	101,500	102,202	8	85.17
2009-12-10	102,202	102,202	102,202	102,202	1	85.17
2009-12-09	101,998	101,998	101,998	101,998	1	85
2009-12-07	106,001	107,003	106,001	107,003	8	89.17
2009-12-04	101,998	101,998	101,998	101,998	7	85
2009-12-03	102,100	103,498	102,100	103,498	5	86.25
2009-12-02	101,302	101,998	101,002	101,998	11	85
2009-11-30	107,501	107,903	107,501	107,903	5	89.92
2009-11-27	107,003	107,003	107,003	107,003	1	89.17
2009-11-26	104,998	104,998	104,998	104,998	6	87.50
2009-11-25	99,802	103,000	99,802	103,000	7	85.83
2009-11-24	99,298	100,000	98,998	99,298	8	82.75
2009-11-20	98,002	98,002	98,002	98,002	1	81.67
2009-11-19	97,102	97,102	95,001	96,502	6	80.42
2009-11-18	95,800	95,800	92,001	92,097	11	76.75
2009-11-17	95,800	95,800	95,800	95,800	2	79.83
2009-11-16	100,000	100,000	90,297	93,999	18	78.33
2009-11-13	106,499	106,499	97,000	100,000	19	83.33
2009-11-10	108,299	113,501	105,203	113,201	24	94.33
2009-11-09	115,998	115,998	110,003	114,197	21	95.16
2009-11-06	122,100	122,100	121,998	121,998	2	101.67
2009-11-04	127,999	127,999	127,999	127,999	1	106.67
2009-11-02	127,999	127,999	127,999	127,999	2	106.67
2009-10-30	127,999	127,999	127,999	127,999	1	106.67
2009-10-29	121,998	127,801	120,000	127,801	5	106.50
2009-10-28	121,998	124,902	121,998	124,902	3	104.09
2009-10-27	121,998	121,998	121,998	121,998	1	101.67
2009-10-26	124,500	124,500	124,500	124,500	4	103.75
2009-10-23	123,300	123,498	123,300	123,498	10	102.92
2009-10-22	118,998	118,998	118,998	118,998	1	99.17
2009-10-21	118,998	118,998	118,998	118,998	3	99.17
2009-10-20	121,002	123,000	121,002	123,000	6	102.50
2009-10-19	123,000	123,498	123,000	123,498	6	102.92
2009-10-16	118,998	118,998	118,998	118,998	2	99.17
2009-10-15	124,998	124,998	118,998	118,998	22	99.17
2009-10-14	119,898	122,502	116,502	122,502	19	102.09
2009-10-13	115,500	119,898	115,500	119,898	5	99.92
2009-10-08	118,002	121,002	118,002	121,002	2	100.84
2009-10-07	112,097	112,097	112,097	112,097	5	93.41
2009-10-06	110,003	110,003	110,003	110,003	1	91.67
2009-10-05	108,203	110,003	107,003	110,003	12	91.67
2009-10-02	113,099	113,099	112,199	112,199	8	93.50
2009-09-30	113,897	121,998	113,897	121,998	24	101.67
2009-09-29	110,999	113,999	110,003	113,999	11	95
2009-09-28	112,997	112,997	112,499	112,997	10	94.16
2009-09-25	109,001	109,001	108,299	108,503	3	90.42
2009-09-24	109,001	109,001	107,003	107,003	3	89.17
2009-09-18	104,902	107,501	104,602	107,501	29	89.58
2009-09-17	104,500	104,500	104,500	104,500	1	87.08
2009-09-16	104,602	104,998	104,200	104,902	12	87.42
2009-09-15	103,900	103,900	103,702	103,702	2	86.42
2009-09-14	104,002	104,002	104,002	104,002	2	86.67
2009-09-09	102,898	104,698	102,802	104,698	6	87.25
2009-09-08	103,498	103,498	103,000	103,102	6	85.92
2009-09-07	104,902	104,998	104,902	104,998	3	87.50
2009-09-03	104,602	104,602	103,498	104,002	7	86.67
2009-09-02	103,198	105,503	102,802	104,500	11	87.08
2009-09-01	103,498	103,498	103,402	103,402	3	86.17
2009-08-31	104,800	104,800	104,002	104,098	5	86.75
2009-08-28	104,302	104,902	102,898	104,800	12	87.33
2009-08-27	102,802	104,902	102,700	104,902	8	87.42
2009-08-26	104,602	104,602	102,700	103,498	6	86.25
2009-08-25	103,000	103,000	102,502	102,502	15	85.42
2009-08-24	103,000	103,000	102,802	102,802	6	85.67
2009-08-21	103,498	103,498	102,502	102,598	19	85.50
2009-08-20	103,402	103,402	103,402	103,402	2	86.17
2009-08-19	102,802	103,402	102,802	103,402	8	86.17
2009-08-18	102,598	104,902	102,502	104,902	21	87.42
2009-08-17	105,503	105,503	103,102	103,102	6	85.92
2009-08-14	107,003	107,003	102,598	104,998	12	87.50
2009-08-13	104,998	104,998	104,998	104,998	2	87.50
2009-08-12	109,499	109,499	104,998	104,998	7	87.50
2009-08-11	103,498	103,498	103,498	103,498	1	86.25
2009-08-10	102,298	103,000	102,298	103,000	4	85.83
2009-08-07	102,100	102,298	102,100	102,298	12	85.25
2009-08-06	104,998	104,998	102,502	104,998	7	87.50
2009-08-05	104,902	104,998	104,500	104,500	5	87.08
2009-08-04	102,700	102,700	102,202	102,202	18	85.17
2009-08-03	102,202	103,102	102,202	102,700	17	85.58
2009-07-31	104,302	106,901	104,002	104,002	10	86.67
2009-07-30	103,000	103,000	103,000	103,000	2	85.83
2009-07-29	106,001	106,001	101,500	103,000	4	85.83
2009-07-28	106,901	106,901	101,698	105,701	15	88.08
2009-07-27	106,199	107,999	106,199	107,003	21	89.17
2009-07-24	106,199	107,501	104,002	107,501	62	89.58
2009-07-23	104,998	112,001	103,102	110,999	63	92.50
2009-07-22	123,000	123,000	123,000	123,000	4	102.50
2009-07-21	121,800	125,101	121,800	123,000	5	102.50
2009-07-17	121,800	121,800	121,800	121,800	3	101.50
2009-07-16	121,800	121,998	121,800	121,800	7	101.50
2009-07-15	113,999	113,999	113,801	113,801	2	94.83
2009-07-14	113,801	118,998	113,801	113,801	11	94.83
2009-07-13	114,299	114,299	113,801	113,801	6	94.83
2009-07-10	114,299	114,299	114,299	114,299	1	95.25
2009-07-09	120,000	120,000	113,897	114,101	9	95.08
2009-07-08	120,000	120,000	120,000	120,000	2	100
2009-07-07	119,202	119,202	118,002	119,202	9	99.34
2009-07-06	118,998	118,998	118,998	118,998	2	99.17
2009-07-03	121,098	121,098	120,300	120,300	6	100.25
2009-07-02	121,200	124,998	121,200	124,998	4	104.17
2009-07-01	121,002	124,998	121,002	124,998	3	104.17
2009-06-30	121,002	121,002	121,002	121,002	2	100.84
2009-06-29	127,999	127,999	124,002	124,998	10	104.17
2009-06-26	129,001	129,001	127,999	127,999	4	106.67
2009-06-25	117,498	118,998	117,498	118,998	7	99.17
2009-06-24	113,999	121,998	113,999	115,200	11	96
2009-06-23	110,003	110,003	110,003	110,003	1	91.67
2009-06-22	115,001	115,001	115,001	115,001	1	95.83
2009-06-19	113,897	115,001	112,001	113,999	7	95
2009-06-18	112,001	113,999	112,001	112,499	4	93.75
2009-06-17	106,001	106,001	106,001	106,001	3	88.33
2009-06-16	107,003	110,999	107,003	110,003	4	91.67
2009-06-15	110,003	110,003	107,003	107,003	7	89.17
2009-06-12	109,001	112,001	109,001	110,003	7	91.67
2009-06-11	110,003	110,003	104,998	109,901	7	91.58
2009-06-10	109,901	109,901	109,901	109,901	2	91.58
2009-06-08	112,001	112,001	112,001	112,001	1	93.33
2009-06-05	112,001	112,001	112,001	112,001	1	93.33
2009-06-04	112,001	112,001	112,001	112,001	1	93.33
2009-06-03	110,999	112,001	110,999	112,001	7	93.33
2009-06-02	112,001	112,001	112,001	112,001	1	93.33
2009-06-01	110,003	110,003	110,003	110,003	3	91.67
2009-05-29	118,500	118,998	107,999	110,003	22	91.67
2009-05-28	119,100	119,100	116,502	116,502	25	97.09
2009-05-27	117,102	125,101	115,001	125,101	48	104.25
2009-05-26	104,002	105,101	104,002	105,101	13	87.58
2009-05-25	94,899	100,000	94,899	95,098	30	79.25
2009-05-22	90,099	93,999	90,099	93,999	15	78.33
2009-05-21	90,003	90,003	90,003	90,003	1	75
2009-05-19	90,999	91,101	88,503	88,503	14	73.75
2009-05-18	89,703	89,703	87,999	87,999	19	73.33
2009-05-15	88,503	89,499	88,503	89,499	25	74.58
2009-05-14	85,599	87,003	85,599	86,499	19	72.08
2009-05-13	85,299	85,503	85,299	85,503	3	71.25
2009-05-11	83,600	84,602	83,600	84,602	6	70.50
2009-05-08	86,301	86,301	81,998	81,998	11	68.33
2009-05-07	87,003	87,003	85,803	86,001	8	71.67
2009-05-01	87,003	87,003	87,003	87,003	6	72.50
2009-04-30	90,003	90,003	90,003	90,003	10	75
2009-04-28	87,999	87,999	87,999	87,999	6	73.33
2009-04-27	87,999	87,999	85,503	87,003	20	72.50
2009-04-24	84,998	84,998	84,998	84,998	3	70.83
2009-04-23	80,402	84,998	80,402	84,998	13	70.83
2009-04-22	77,000	77,000	75,602	75,602	8	63
2009-04-21	86,301	86,301	81,500	81,500	17	67.92
2009-04-20	87,603	88,101	85,299	85,299	12	71.08
2009-04-17	77,900	84,602	77,900	84,602	5	70.50
2009-04-16	75,500	77,798	75,500	77,798	20	64.83
2009-04-15	73,999	75,398	73,999	75,398	5	62.83
2009-04-14	74,599	74,599	73,999	73,999	11	61.67
2009-04-13	74,701	74,701	73,999	74,599	16	62.17
2009-04-10	72,997	73,699	72,997	73,699	26	61.42
2009-04-09	73,099	73,099	72,997	72,997	11	60.83
2009-04-08	72,001	72,997	71,497	72,997	14	60.83
2009-04-07	72,001	72,001	71,797	72,001	32	60
2009-04-06	72,499	72,499	70,999	72,001	44	60
2009-04-03	72,001	72,499	70,999	70,999	30	59.17
2009-04-02	70,999	70,999	70,999	70,999	10	59.17
2009-04-01	71,899	71,899	70,999	70,999	12	59.17
2009-03-31	72,001	72,001	70,099	70,099	20	58.42
2009-03-30	72,997	72,997	72,001	72,001	13	60
2009-03-27	73,501	73,999	72,001	72,001	36	60
2009-03-26	73,999	73,999	73,999	73,999	6	61.67
2009-03-25	72,997	72,997	72,001	72,997	6	60.83
2009-03-24	74,101	74,101	72,997	72,997	14	60.83
2009-03-23	72,001	73,999	72,001	73,999	20	61.67
2009-03-19	77,798	77,798	75,998	75,998	11	63.33
2009-03-18	72,001	72,001	72,001	72,001	11	60
2009-03-17	70,099	70,099	68,503	70,003	20	58.34
2009-03-16	70,099	72,097	70,099	72,097	7	60.08
2009-03-13	69,403	69,403	69,403	69,403	12	57.84
2009-03-12	69,499	69,499	68,101	68,899	17	57.42
2009-03-11	73,999	73,999	69,001	69,001	31	57.50
2009-03-10	78,002	78,002	72,001	73,999	15	61.67
2009-03-09	85,503	85,503	80,000	80,000	14	66.67
2009-03-06	85,503	86,001	84,998	86,001	11	71.67
2009-03-05	86,001	86,001	85,203	85,503	15	71.25
2009-03-04	88,503	89,001	86,001	86,001	26	71.67
2009-03-03	90,003	90,003	86,001	88,503	29	73.75
2009-03-02	93,501	93,501	83,000	90,003	88	75
2009-02-27	83,498	83,498	83,402	83,498	81	69.58
2009-02-26	73,501	73,501	73,501	73,501	1	61.25
2009-02-25	67,003	67,003	67,003	67,003	1	55.84
2009-02-24	68,503	69,499	67,999	67,999	10	56.67
2009-02-23	70,003	70,003	70,003	70,003	4	58.34
2009-02-20	70,003	70,003	70,003	70,003	4	58.34
2009-02-18	70,099	70,099	70,003	70,003	3	58.34
2009-02-17	70,897	70,897	70,897	70,897	1	59.08
2009-02-16	72,001	72,001	70,999	70,999	3	59.17
2009-02-12	75,998	75,998	73,999	73,999	10	61.67
2009-02-09	82,502	82,502	81,200	81,200	5	67.67
2009-02-06	86,001	86,001	86,001	86,001	2	71.67
2009-02-05	84,998	84,998	84,998	84,998	1	70.83
2009-02-04	82,202	84,002	82,202	84,002	5	70
2009-02-03	88,101	88,101	81,098	87,201	20	72.67
2009-02-02	90,501	90,999	88,503	88,803	13	74
2009-01-29	95,500	96,502	95,500	96,502	2	80.42
2009-01-28	98,500	98,902	97,000	98,002	8	81.67
2009-01-27	97,000	98,500	97,000	98,500	12	82.08
2009-01-26	96,898	97,000	96,898	97,000	4	80.83
2009-01-23	95,998	96,802	94,899	94,899	22	79.08
2009-01-22	98,002	99,802	98,002	99,802	2	83.17
2009-01-21	98,098	98,500	98,098	98,098	5	81.75
2009-01-20	100,000	100,000	100,000	100,000	2	83.33
2009-01-19	99,898	100,000	99,502	99,502	5	82.92
2009-01-16	97,498	98,002	97,102	98,002	6	81.67
2009-01-15	100,000	100,000	98,002	98,002	9	81.67
2009-01-14	98,002	98,998	98,002	98,998	13	82.50
2009-01-13	104,998	107,999	103,000	107,999	19	90
2009-01-09	107,999	110,003	98,002	98,002	48	81.67
2009-01-08	120,000	121,002	118,002	118,002	6	98.34
2009-01-07	123,402	123,402	120,000	120,000	9	100
2009-01-05	124,302	124,302	124,302	124,302	2	103.59

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3054 (株)ハイパー の時系列データ [2009年度]

3054 (株)ハイパーの時系列データ [2009年度]