3054 (株)ハイパーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	542	549	540	549	700	137.25
2010-12-29	540	545	540	545	800	136.25
2010-12-28	538	549	518	539	3,400	134.75
2010-12-27	569	569	550	559	6,100	139.75
2010-12-24	565	569	557	559	7,600	139.75
2010-12-22	572	574	565	565	2,100	141.25
2010-12-21	569	572	565	572	2,600	143
2010-12-20	566	573	557	568	8,100	142
2010-12-17	560	560	540	556	6,500	139
2010-12-16	560	567	560	567	1,800	141.75
2010-12-15	559	560	550	556	13,200	139
2010-12-14	552	559	550	556	5,700	139
2010-12-13	552	552	547	552	2,400	138
2010-12-10	537	545	537	545	700	136.25
2010-12-09	537	545	537	545	700	136.25
2010-12-08	539	545	539	545	400	136.25
2010-12-07	545	548	533	545	2,300	136.25
2010-12-06	537	537	535	535	400	133.75
2010-12-03	546	547	537	547	300	136.75
2010-12-02	528	545	528	536	1,200	134
2010-12-01	546	548	530	548	800	137
2010-11-30	540	540	540	540	400	135
2010-11-29	545	545	540	544	1,700	136
2010-11-26	530	535	522	535	1,500	133.75
2010-11-25	525	528	522	528	1,000	132
2010-11-24	510	523	510	523	600	130.75
2010-11-22	505	523	505	523	1,200	130.75
2010-11-19	522	522	520	520	700	130
2010-11-18	520	520	520	520	100	130
2010-11-17	510	510	510	510	900	127.50
2010-11-16	525	525	525	525	200	131.25
2010-11-15	531	531	500	516	900	129
2010-11-12	526	528	526	528	200	132
2010-11-11	526	526	526	526	100	131.50
2010-11-10	517	525	517	525	2,200	131.25
2010-11-09	528	528	527	527	400	131.75
2010-11-08	531	531	530	530	900	132.50
2010-11-05	522	549	522	549	1,400	137.25
2010-11-04	546	546	526	526	500	131.50
2010-11-02	526	526	526	526	100	131.50
2010-11-01	526	526	526	526	600	131.50
2010-10-28	550	555	546	546	900	136.50
2010-10-27	550	550	550	550	100	137.50
2010-10-26	550	550	550	550	700	137.50
2010-10-25	533	549	530	549	800	137.25
2010-10-22	530	530	530	530	300	132.50
2010-10-21	526	528	525	528	300	132
2010-10-20	535	535	528	528	1,300	132
2010-10-18	535	535	534	534	500	133.50
2010-10-15	540	545	540	545	300	136.25
2010-10-14	546	546	546	546	100	136.50
2010-10-13	552	553	540	540	1,600	135
2010-10-12	542	542	542	542	100	135.50
2010-10-08	540	542	532	542	1,000	135.50
2010-10-07	540	550	540	550	1,600	137.50
2010-10-06	569	570	569	570	600	142.50
2010-10-05	536	555	536	555	1,100	138.75
2010-10-04	561	575	561	575	900	143.75
2010-10-01	532	560	532	560	700	140
2010-09-30	545	546	545	545	3,100	136.25
2010-09-29	545	545	545	545	300	136.25
2010-09-28	563	565	563	565	800	141.25
2010-09-27	588	588	555	563	1,700	140.75
2010-09-24	570	570	569	569	200	142.25
2010-09-17	573	573	573	573	100	143.25
2010-09-16	565	565	563	563	900	140.75
2010-09-15	547	547	533	546	700	136.50
2010-09-14	540	540	532	532	1,600	133
2010-09-13	547	547	545	547	2,700	136.75
2010-09-10	539	540	539	540	400	135
2010-09-08	520	520	520	520	200	130
2010-09-06	511	535	511	535	1,200	133.75
2010-09-01	530	531	530	531	500	132.75
2010-08-31	525	525	510	520	1,100	130
2010-08-30	520	530	520	530	1,300	132.50
2010-08-27	508	508	482	503	1,000	125.75
2010-08-26	509	509	488	500	1,900	125
2010-08-25	497	498	468	498	900	124.50
2010-08-24	490	498	472	498	1,800	124.50
2010-08-23	493	498	490	498	1,100	124.50
2010-08-20	478	485	478	485	500	121.25
2010-08-19	468	468	460	460	600	115
2010-08-18	450	461	437	461	1,800	115.25
2010-08-17	445	463	440	451	2,600	112.75
2010-08-16	472	475	460	460	3,000	115
2010-08-13	480	500	480	480	1,600	120
2010-08-12	490	490	460	476	1,600	119
2010-08-11	520	520	460	490	4,100	122.50
2010-08-10	530	545	530	530	1,700	132.50
2010-08-09	531	555	531	555	2,000	138.75
2010-08-06	530	565	530	555	2,800	138.75
2010-08-05	575	575	530	545	6,600	136.25
2010-08-04	573	575	570	575	500	143.75
2010-08-02	570	610	570	605	1,000	151.25
2010-07-30	575	600	575	600	300	150
2010-07-29	612	612	612	612	200	153
2010-07-28	590	619	585	612	3,000	153
2010-07-27	634	634	600	600	2,100	150
2010-07-26	635	635	620	620	1,200	155
2010-07-23	602	618	602	617	1,200	154.25
2010-07-22	609	619	609	615	1,100	153.75
2010-07-21	593	610	593	609	1,100	152.25
2010-07-20	585	604	581	600	700	150
2010-07-16	629	629	562	625	3,900	156.25
2010-07-15	640	640	629	629	2,400	157.25
2010-07-14	625	638	618	638	2,900	159.50
2010-07-13	615	643	600	615	4,700	153.75
2010-07-12	560	619	560	616	3,900	154
2010-07-09	594	594	551	560	1,400	140
2010-07-08	511	589	511	589	1,900	147.25
2010-07-07	495	520	495	520	2,200	130
2010-07-06	500	505	498	501	1,600	125.25
2010-07-05	501	525	501	505	4,100	126.25
2010-07-02	512	512	505	505	400	126.25
2010-07-01	500	515	495	508	2,900	127
2010-06-30	500	520	490	520	4,200	130
2010-06-29	526	540	510	530	7,700	132.50
2010-06-28	625	625	555	574	5,400	143.50
2010-06-25	189,901	189,901	181,998	184,998	40	154.17
2010-06-24	192,001	192,001	190,003	192,001	10	160
2010-06-23	192,001	192,001	184,500	190,999	14	159.17
2010-06-22	198,002	198,500	192,001	192,001	13	160
2010-06-21	198,998	200,000	197,000	198,500	26	165.42
2010-06-18	191,899	198,002	190,003	192,499	27	160.42
2010-06-17	185,803	192,997	184,302	190,003	29	158.34
2010-06-16	182,502	184,500	181,002	184,002	26	153.34
2010-06-15	180,102	180,102	178,998	180,000	12	150
2010-06-14	181,998	183,000	173,999	181,902	27	151.59
2010-06-11	179,502	179,502	177,102	178,002	8	148.34
2010-06-10	175,001	178,002	175,001	178,002	18	148.34
2010-06-09	178,002	178,998	173,999	173,999	16	145
2010-06-08	175,398	180,000	175,398	180,000	6	150
2010-06-07	175,001	178,002	175,001	178,002	11	148.34
2010-06-04	175,998	180,000	173,999	180,000	9	150
2010-06-03	178,998	180,000	178,002	180,000	13	150
2010-06-02	178,998	180,000	178,998	180,000	25	150
2010-06-01	177,000	181,998	170,003	181,998	25	151.67
2010-05-31	167,999	178,998	167,999	175,001	20	145.83
2010-05-28	159,802	169,001	159,802	167,999	20	140
2010-05-27	160,000	160,000	150,003	152,997	21	127.50
2010-05-26	173,897	175,998	160,000	164,002	168	136.67
2010-05-25	173,999	173,999	173,999	173,999	61	145
2010-05-24	144,002	144,002	144,002	144,002	1	120
2010-05-21	135,001	135,001	135,001	135,001	1	112.50
2010-05-20	140,102	140,102	137,102	137,102	6	114.25
2010-05-19	144,998	144,998	140,102	140,102	8	116.75
2010-05-18	150,003	150,003	149,601	149,601	2	124.67
2010-05-17	143,102	146,001	143,102	143,498	7	119.58
2010-05-12	152,997	152,997	146,001	149,001	8	124.17
2010-05-11	160,000	160,000	152,997	152,997	9	127.50
2010-05-10	150,003	152,001	150,003	152,001	2	126.67
2010-05-07	150,003	150,003	143,000	150,003	14	125
2010-05-06	163,000	163,000	158,002	158,002	6	131.67
2010-04-30	160,000	161,998	160,000	161,998	16	135
2010-04-28	160,000	160,900	156,598	157,000	22	130.83
2010-04-27	167,501	178,998	161,500	161,500	119	134.58
2010-04-26	151,497	151,497	151,497	151,497	16	126.25
2010-04-23	120,198	121,500	120,198	121,500	2	101.25
2010-04-22	120,198	120,198	120,198	120,198	2	100.17
2010-04-21	120,000	120,000	120,000	120,000	7	100
2010-04-20	120,000	120,000	120,000	120,000	2	100
2010-04-19	125,101	125,101	120,102	121,998	8	101.67
2010-04-16	127,003	127,999	125,101	125,101	9	104.25
2010-04-15	125,899	127,903	124,998	127,903	7	106.59
2010-04-14	121,002	126,001	121,002	126,001	2	105
2010-04-13	118,998	123,000	118,998	123,000	5	102.50
2010-04-12	124,998	125,101	115,500	123,000	21	102.50
2010-04-09	112,997	113,999	112,997	112,997	17	94.16
2010-04-08	112,001	112,997	112,001	112,301	14	93.58
2010-04-07	112,997	112,997	112,001	112,001	6	93.33
2010-04-06	113,897	113,897	112,997	112,997	7	94.16
2010-04-05	110,201	113,801	110,201	113,801	17	94.83
2010-04-02	112,001	112,001	110,897	110,897	11	92.41
2010-04-01	110,897	112,001	110,897	112,001	9	93.33
2010-03-31	110,003	110,999	110,003	110,897	4	92.41
2010-03-30	110,003	112,001	110,003	110,003	9	91.67
2010-03-29	113,999	113,999	110,003	110,003	14	91.67
2010-03-26	106,703	114,497	106,703	113,999	96	95
2010-03-25	103,000	104,998	103,000	104,998	6	87.50
2010-03-24	105,203	106,001	103,000	103,000	11	85.83
2010-03-23	105,899	105,899	104,998	104,998	3	87.50
2010-03-19	104,800	104,998	104,800	104,998	5	87.50
2010-03-18	104,998	104,998	101,998	104,998	6	87.50
2010-03-17	103,000	103,498	103,000	103,000	8	85.83
2010-03-16	102,898	103,000	101,998	103,000	7	85.83
2010-03-15	103,000	103,000	100,000	103,000	8	85.83
2010-03-09	98,302	98,302	98,002	98,002	12	81.67
2010-03-08	101,200	101,200	100,000	100,000	2	83.33
2010-03-04	99,100	99,100	99,100	99,100	1	82.58
2010-03-03	98,500	104,002	98,500	104,002	2	86.67
2010-03-02	104,002	104,002	104,002	104,002	2	86.67
2010-03-01	102,502	104,002	102,502	104,002	4	86.67
2010-02-26	104,998	104,998	102,502	102,502	4	85.42
2010-02-24	98,998	98,998	98,998	98,998	1	82.50
2010-02-23	100,000	100,000	100,000	100,000	2	83.33
2010-02-22	100,000	100,000	100,000	100,000	2	83.33
2010-02-19	98,098	100,000	95,602	100,000	3	83.33
2010-02-18	98,098	98,098	98,098	98,098	2	81.75
2010-02-17	98,002	98,002	98,002	98,002	2	81.67
2010-02-15	97,000	97,000	96,598	96,802	8	80.67
2010-02-12	96,502	96,502	95,998	95,998	2	80
2010-02-08	103,900	103,900	100,000	100,000	4	83.33
2010-02-05	103,000	103,900	103,000	103,900	4	86.58
2010-02-04	100,102	103,000	100,102	103,000	2	85.83
2010-02-03	101,998	101,998	101,998	101,998	1	85
2010-02-02	98,002	98,002	98,002	98,002	1	81.67
2010-02-01	110,003	110,003	101,002	101,002	16	84.17
2010-01-29	97,000	100,000	97,000	98,998	10	82.50
2010-01-28	96,100	103,000	93,099	103,000	24	85.83
2010-01-27	94,599	94,599	94,599	94,599	1	78.83
2010-01-26	95,602	95,902	95,602	95,902	5	79.92
2010-01-25	94,197	94,197	94,101	94,101	2	78.42
2010-01-22	95,001	95,001	93,501	94,797	3	79
2010-01-21	95,001	95,001	95,001	95,001	1	79.17
2010-01-20	93,099	93,999	93,099	93,999	3	78.33
2010-01-19	92,997	92,997	92,997	92,997	1	77.50
2010-01-18	97,900	97,900	92,001	92,997	9	77.50
2010-01-15	97,900	97,900	97,900	97,900	1	81.58
2010-01-13	97,000	97,000	97,000	97,000	2	80.83
2010-01-12	95,998	95,998	95,998	95,998	2	80
2010-01-07	98,002	98,002	95,998	95,998	2	80
2010-01-05	93,201	93,201	93,201	93,201	1	77.67
2010-01-04	92,601	94,101	90,999	94,101	13	78.42

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11月
日	月	火	水	木	金	土
« 10月31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

3054 (株)ハイパー の時系列データ [2010年度]

3054 (株)ハイパーの時系列データ [2010年度]