3054 (株)ハイパーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,636	1,636	1,530	1,551	53,100	387.75
2013-12-27	1,420	1,596	1,400	1,569	93,900	392.25
2013-12-26	1,494	1,699	1,443	1,451	158,600	362.75
2013-12-25	1,203	1,501	1,203	1,501	173,100	375.25
2013-12-24	1,310	1,310	1,201	1,201	31,100	300.25
2013-12-20	1,323	1,323	1,247	1,260	22,900	315
2013-12-19	1,325	1,380	1,323	1,323	20,100	330.75
2013-12-18	1,394	1,394	1,314	1,316	20,000	329
2013-12-17	1,384	1,410	1,372	1,375	14,300	343.75
2013-12-16	1,501	1,506	1,380	1,380	36,700	345
2013-12-13	1,502	1,527	1,501	1,506	16,400	376.50
2013-12-12	1,582	1,587	1,500	1,515	33,500	378.75
2013-12-11	1,610	1,610	1,578	1,600	15,600	400
2013-12-10	1,638	1,645	1,604	1,610	31,300	402.50
2013-12-09	1,613	1,663	1,593	1,628	30,500	407
2013-12-06	1,622	1,652	1,610	1,623	34,900	405.75
2013-12-05	1,695	1,800	1,651	1,656	97,000	414
2013-12-04	1,650	1,699	1,647	1,690	59,600	422.50
2013-12-03	1,601	1,750	1,584	1,700	80,200	425
2013-12-02	1,595	1,690	1,571	1,640	42,900	410
2013-11-29	1,597	1,597	1,552	1,567	24,000	391.75
2013-11-28	1,653	1,674	1,541	1,566	47,900	391.50
2013-11-27	1,710	1,721	1,650	1,650	34,300	412.50
2013-11-26	1,690	1,723	1,682	1,695	34,800	423.75
2013-11-25	1,738	1,748	1,686	1,693	40,000	423.25
2013-11-22	1,741	1,850	1,716	1,724	71,900	431
2013-11-21	1,687	1,819	1,680	1,715	124,400	428.75
2013-11-20	1,705	1,958	1,705	1,727	301,800	431.75
2013-11-19	1,757	1,780	1,704	1,709	50,100	427.25
2013-11-18	1,795	1,799	1,686	1,765	78,900	441.25
2013-11-15	1,749	1,750	1,689	1,720	66,500	430
2013-11-14	1,850	1,850	1,706	1,767	106,800	441.75
2013-11-13	1,945	1,978	1,776	1,778	159,100	444.50
2013-11-12	2,080	2,350	2,035	2,035	505,800	508.75
2013-11-11	1,999	2,033	1,865	1,950	47,000	487.50
2013-11-08	2,050	2,050	1,905	2,000	48,400	500
2013-11-07	2,029	2,185	2,003	2,010	63,600	502.50
2013-11-06	2,195	2,262	2,061	2,068	86,700	517
2013-11-05	2,123	2,160	2,047	2,055	89,900	513.75
2013-11-01	2,502	2,517	2,100	2,140	204,300	535
2013-10-31	2,647	2,880	2,500	2,600	97,200	650
2013-10-30	2,728	2,895	2,549	2,797	127,000	699.25
2013-10-29	2,920	3,155	2,485	2,628	399,000	657
2013-10-28	3,630	4,050	2,673	2,797	517,900	699.25
2013-10-25	2,850	3,350	2,600	3,350	232,300	837.50
2013-10-24	2,975	3,025	2,570	2,850	419,600	712.50
2013-10-23	2,000	2,525	1,980	2,525	424,400	631.25
2013-10-22	1,825	2,025	1,731	2,025	296,400	506.25
2013-10-21	1,585	1,625	1,477	1,625	66,500	406.25
2013-10-18	1,025	1,325	1,010	1,325	157,800	331.25
2013-10-17	1,013	1,090	1,003	1,025	29,300	256.25
2013-10-16	960	1,030	950	998	35,300	249.50
2013-10-15	1,015	1,160	995	1,005	61,300	251.25
2013-10-11	1,008	1,034	992	1,000	44,200	250
2013-10-10	954	1,035	935	1,028	63,900	257
2013-10-09	931	1,002	926	999	30,500	249.75
2013-10-08	961	1,060	892	921	72,100	230.25
2013-10-07	1,050	1,081	930	933	51,900	233.25
2013-10-04	1,069	1,081	1,040	1,050	33,900	262.50
2013-10-03	1,127	1,131	1,058	1,080	51,300	270
2013-10-02	1,195	1,227	1,098	1,133	83,300	283.25
2013-10-01	1,259	1,359	1,151	1,181	164,700	295.25
2013-09-30	1,461	1,701	1,231	1,409	232,100	352.25
2013-09-27	1,606	1,616	1,350	1,401	268,500	350.25
2013-09-26	1,065	1,316	1,065	1,316	53,300	329
2013-09-25	1,166	1,280	1,016	1,016	200,400	254
2013-09-24	1,009	1,316	954	1,316	177,700	329
2013-09-20	1,016	1,016	939	1,016	170,800	254
2013-09-19	866	866	866	866	12,900	216.50
2013-09-18	632	716	632	716	57,300	179
2013-09-17	596	623	596	616	3,200	154
2013-09-13	604	634	604	626	12,000	156.50
2013-09-12	597	605	594	605	1,900	151.25
2013-09-11	610	610	589	604	5,100	151
2013-09-10	576	615	576	615	2,100	153.75
2013-09-09	569	637	569	586	10,100	146.50
2013-09-05	562	562	562	562	100	140.50
2013-09-02	575	575	575	575	300	143.75
2013-08-30	574	574	574	574	400	143.50
2013-08-28	574	574	557	557	600	139.25
2013-08-26	572	572	565	565	600	141.25
2013-08-23	557	557	557	557	100	139.25
2013-08-22	560	560	560	560	200	140
2013-08-21	555	555	555	555	300	138.75
2013-08-20	560	560	553	553	1,200	138.25
2013-08-12	570	570	570	570	300	142.50
2013-08-09	562	562	562	562	300	140.50
2013-08-08	562	563	562	563	200	140.75
2013-08-06	570	570	563	563	600	140.75
2013-08-05	572	572	571	571	200	142.75
2013-08-02	582	582	582	582	100	145.50
2013-07-30	589	589	589	589	2,000	147.25
2013-07-29	574	574	574	574	200	143.50
2013-07-26	562	563	562	563	500	140.75
2013-07-25	569	569	561	562	800	140.50
2013-07-24	567	570	562	570	1,600	142.50
2013-07-22	580	580	580	580	500	145
2013-07-19	571	573	571	571	700	142.75
2013-07-18	575	575	571	572	400	143
2013-07-17	575	575	575	575	200	143.75
2013-07-16	575	575	575	575	100	143.75
2013-07-12	575	580	570	580	800	145
2013-07-10	575	575	575	575	100	143.75
2013-07-09	575	576	575	575	900	143.75
2013-07-08	569	575	569	575	400	143.75
2013-07-05	576	576	565	569	1,600	142.25
2013-07-04	557	557	557	557	100	139.25
2013-07-03	555	558	553	558	2,300	139.50
2013-07-02	563	563	563	563	100	140.75
2013-07-01	562	580	560	580	1,300	145
2013-06-28	585	585	558	558	400	139.50
2013-06-27	560	560	549	560	1,900	140
2013-06-26	560	580	557	570	4,000	142.50
2013-06-25	576	591	576	591	400	147.75
2013-06-24	599	600	577	582	4,300	145.50
2013-06-21	573	574	572	572	500	143
2013-06-20	580	589	580	589	300	147.25
2013-06-19	589	590	581	581	700	145.25
2013-06-18	580	580	580	580	100	145
2013-06-17	572	591	572	573	1,200	143.25
2013-06-14	573	573	573	573	100	143.25
2013-06-12	580	584	580	584	1,100	146
2013-06-11	584	584	584	584	200	146
2013-06-10	582	582	580	580	200	145
2013-06-07	570	580	569	569	1,700	142.25
2013-06-06	588	588	571	571	1,300	142.75
2013-06-05	595	595	592	592	900	148
2013-06-04	588	591	584	591	1,100	147.75
2013-06-03	596	596	589	589	400	147.25
2013-05-31	596	614	596	614	1,900	153.50
2013-05-30	598	615	592	610	1,400	152.50
2013-05-29	600	606	598	606	1,200	151.50
2013-05-28	603	603	595	595	2,600	148.75
2013-05-27	600	604	581	604	4,100	151
2013-05-24	601	608	600	600	1,500	150
2013-05-23	612	620	600	601	6,500	150.25
2013-05-22	614	622	613	622	2,200	155.50
2013-05-21	611	623	611	613	6,900	153.25
2013-05-20	652	652	600	629	16,700	157.25
2013-05-17	659	662	631	652	17,800	163
2013-05-16	685	700	611	649	10,900	162.25
2013-05-15	655	704	614	703	24,200	175.75
2013-05-14	614	700	614	699	10,100	174.75
2013-05-13	630	644	616	622	7,100	155.50
2013-05-10	620	620	613	613	600	153.25
2013-05-09	630	630	610	616	3,500	154
2013-05-08	630	631	630	630	2,100	157.50
2013-05-07	628	631	628	631	2,300	157.75
2013-05-02	634	634	628	628	2,000	157
2013-05-01	626	634	626	634	800	158.50
2013-04-30	637	641	622	641	1,200	160.25
2013-04-26	650	650	640	640	8,000	160
2013-04-25	640	640	621	624	500	156
2013-04-24	609	634	609	630	4,400	157.50
2013-04-23	605	607	602	602	1,600	150.50
2013-04-22	599	605	599	599	2,800	149.75
2013-04-19	593	597	593	597	1,900	149.25
2013-04-18	589	597	589	597	1,600	149.25
2013-04-17	590	590	580	585	1,700	146.25
2013-04-16	580	580	578	578	1,400	144.50
2013-04-15	582	587	582	587	300	146.75
2013-04-12	580	580	575	575	1,100	143.75
2013-04-11	574	579	574	579	1,100	144.75
2013-04-10	567	575	567	570	1,600	142.50
2013-04-09	575	575	575	575	400	143.75
2013-04-08	566	583	566	583	2,400	145.75
2013-04-05	571	578	571	573	1,400	143.25
2013-04-04	589	590	589	590	200	147.50
2013-04-03	570	590	570	590	600	147.50
2013-04-02	582	600	565	600	4,000	150
2013-04-01	607	660	591	591	6,200	147.75
2013-03-29	570	592	570	592	4,100	148
2013-03-28	572	579	565	570	3,700	142.50
2013-03-27	559	572	559	572	2,600	143
2013-03-26	556	568	550	550	2,500	137.50
2013-03-25	547	560	547	554	1,700	138.50
2013-03-22	555	555	546	546	4,400	136.50
2013-03-21	558	558	549	558	1,300	139.50
2013-03-19	560	560	543	547	2,900	136.75
2013-03-18	556	560	555	560	700	140
2013-03-15	550	552	550	550	1,900	137.50
2013-03-14	540	540	540	540	1,000	135
2013-03-13	541	541	540	541	900	135.25
2013-03-12	543	543	543	543	1,300	135.75
2013-03-11	556	565	548	550	2,900	137.50
2013-03-08	536	543	530	543	3,400	135.75
2013-03-07	530	530	527	527	2,700	131.75
2013-03-06	529	529	522	529	1,600	132.25
2013-03-05	529	529	529	529	100	132.25
2013-03-04	526	527	526	526	1,300	131.50
2013-03-01	526	527	526	526	500	131.50
2013-02-28	526	526	526	526	1,800	131.50
2013-02-27	525	529	495	515	5,900	128.75
2013-02-26	515	515	502	505	1,300	126.25
2013-02-25	516	521	505	515	3,800	128.75
2013-02-22	520	520	513	513	400	128.25
2013-02-21	505	525	505	512	5,700	128
2013-02-20	494	494	494	494	100	123.50
2013-02-19	492	492	492	492	100	123
2013-02-18	500	500	490	490	200	122.50
2013-02-15	491	491	491	491	3,700	122.75
2013-02-14	493	500	493	500	700	125
2013-02-13	492	500	492	500	1,200	125
2013-02-12	492	493	492	492	2,000	123
2013-02-07	505	505	500	500	400	125
2013-02-06	498	500	498	500	1,800	125
2013-02-05	500	500	490	500	3,000	125
2013-02-04	499	500	499	500	2,000	125
2013-02-01	498	499	497	499	700	124.75
2013-01-31	492	497	492	497	900	124.25
2013-01-30	491	494	491	494	400	123.50
2013-01-29	493	493	490	490	300	122.50
2013-01-28	495	495	489	492	1,900	123
2013-01-25	490	493	488	493	1,100	123.25
2013-01-24	488	489	488	489	600	122.25
2013-01-23	488	488	487	487	400	121.75
2013-01-22	488	488	482	488	1,400	122
2013-01-21	487	487	486	486	1,500	121.50
2013-01-18	483	488	483	486	400	121.50
2013-01-17	482	482	479	479	200	119.75
2013-01-16	478	480	477	478	3,000	119.50
2013-01-15	484	484	481	481	2,200	120.25
2013-01-11	480	484	480	484	1,400	121
2013-01-10	480	485	480	483	1,000	120.75
2013-01-09	487	487	479	479	300	119.75
2013-01-08	480	480	478	480	400	120
2013-01-07	476	476	476	476	400	119
2013-01-04	475	486	475	475	900	118.75

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 [2013年度]

3054 (株)ハイパーの時系列データ [2013年度]