3054 (株)ハイパー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 517 | 525 | 516 | 517 | 3,600 | 258.50 |
| 2015-12-29 | 518 | 525 | 516 | 517 | 5,300 | 258.50 |
| 2015-12-28 | 537 | 539 | 510 | 516 | 6,500 | 258 |
| 2015-12-25 | 1,068 | 1,080 | 1,063 | 1,074 | 6,100 | 268.50 |
| 2015-12-24 | 1,057 | 1,088 | 1,057 | 1,063 | 6,300 | 265.75 |
| 2015-12-22 | 1,060 | 1,069 | 1,052 | 1,057 | 2,500 | 264.25 |
| 2015-12-21 | 1,060 | 1,062 | 1,059 | 1,060 | 2,600 | 265 |
| 2015-12-18 | 1,073 | 1,075 | 1,041 | 1,060 | 3,900 | 265 |
| 2015-12-17 | 1,053 | 1,088 | 1,008 | 1,062 | 11,100 | 265.50 |
| 2015-12-16 | 1,056 | 1,060 | 1,050 | 1,051 | 4,900 | 262.75 |
| 2015-12-15 | 1,063 | 1,088 | 1,053 | 1,053 | 2,300 | 263.25 |
| 2015-12-14 | 1,075 | 1,101 | 1,063 | 1,071 | 3,300 | 267.75 |
| 2015-12-11 | 1,052 | 1,145 | 1,052 | 1,073 | 11,700 | 268.25 |
| 2015-12-10 | 1,056 | 1,057 | 1,048 | 1,048 | 8,800 | 262 |
| 2015-12-09 | 1,075 | 1,075 | 1,052 | 1,062 | 6,300 | 265.50 |
| 2015-12-08 | 1,114 | 1,114 | 1,065 | 1,089 | 7,300 | 272.25 |
| 2015-12-07 | 1,090 | 1,156 | 1,090 | 1,118 | 20,200 | 279.50 |
| 2015-12-04 | 1,060 | 1,089 | 1,055 | 1,080 | 8,200 | 270 |
| 2015-12-03 | 1,057 | 1,057 | 1,040 | 1,055 | 6,500 | 263.75 |
| 2015-12-02 | 1,054 | 1,060 | 1,051 | 1,057 | 6,800 | 264.25 |
| 2015-12-01 | 1,040 | 1,060 | 1,040 | 1,051 | 6,700 | 262.75 |
| 2015-11-30 | 1,053 | 1,053 | 1,040 | 1,040 | 1,700 | 260 |
| 2015-11-27 | 1,026 | 1,050 | 1,026 | 1,050 | 2,800 | 262.50 |
| 2015-11-26 | 1,040 | 1,040 | 1,030 | 1,034 | 5,300 | 258.50 |
| 2015-11-25 | 1,050 | 1,053 | 1,045 | 1,046 | 1,500 | 261.50 |
| 2015-11-24 | 1,050 | 1,050 | 1,041 | 1,043 | 8,300 | 260.75 |
| 2015-11-20 | 1,020 | 1,079 | 1,020 | 1,037 | 26,400 | 259.25 |
| 2015-11-19 | 1,018 | 1,033 | 1,016 | 1,017 | 5,400 | 254.25 |
| 2015-11-18 | 1,036 | 1,050 | 1,014 | 1,016 | 17,300 | 254 |
| 2015-11-17 | 979 | 1,060 | 977 | 1,006 | 43,200 | 251.50 |
| 2015-11-16 | 935 | 964 | 935 | 964 | 1,000 | 241 |
| 2015-11-13 | 940 | 980 | 940 | 980 | 1,200 | 245 |
| 2015-11-12 | 965 | 965 | 940 | 955 | 800 | 238.75 |
| 2015-11-11 | 969 | 969 | 955 | 965 | 2,500 | 241.25 |
| 2015-11-10 | 959 | 960 | 959 | 960 | 300 | 240 |
| 2015-11-09 | 974 | 974 | 959 | 959 | 1,500 | 239.75 |
| 2015-11-06 | 967 | 980 | 961 | 980 | 700 | 245 |
| 2015-11-05 | 984 | 984 | 970 | 982 | 1,200 | 245.50 |
| 2015-11-04 | 984 | 984 | 984 | 984 | 200 | 246 |
| 2015-11-02 | 986 | 986 | 984 | 984 | 400 | 246 |
| 2015-10-30 | 986 | 986 | 975 | 986 | 1,400 | 246.50 |
| 2015-10-29 | 986 | 986 | 986 | 986 | 1,100 | 246.50 |
| 2015-10-28 | 980 | 980 | 980 | 980 | 400 | 245 |
| 2015-10-27 | 985 | 985 | 985 | 985 | 1,500 | 246.25 |
| 2015-10-26 | 989 | 990 | 971 | 988 | 6,900 | 247 |
| 2015-10-23 | 982 | 993 | 971 | 971 | 6,400 | 242.75 |
| 2015-10-22 | 982 | 982 | 982 | 982 | 100 | 245.50 |
| 2015-10-21 | 982 | 982 | 967 | 982 | 5,900 | 245.50 |
| 2015-10-20 | 982 | 986 | 978 | 982 | 1,300 | 245.50 |
| 2015-10-19 | 982 | 982 | 972 | 982 | 400 | 245.50 |
| 2015-10-16 | 975 | 987 | 975 | 983 | 800 | 245.75 |
| 2015-10-15 | 975 | 975 | 974 | 974 | 600 | 243.50 |
| 2015-10-14 | 974 | 975 | 974 | 975 | 4,400 | 243.75 |
| 2015-10-13 | 974 | 975 | 974 | 975 | 1,700 | 243.75 |
| 2015-10-09 | 968 | 972 | 968 | 972 | 600 | 243 |
| 2015-10-08 | 969 | 973 | 955 | 968 | 1,400 | 242 |
| 2015-10-07 | 969 | 969 | 954 | 967 | 1,800 | 241.75 |
| 2015-10-06 | 970 | 970 | 970 | 970 | 100 | 242.50 |
| 2015-10-05 | 970 | 970 | 960 | 970 | 400 | 242.50 |
| 2015-10-02 | 962 | 975 | 962 | 970 | 700 | 242.50 |
| 2015-10-01 | 967 | 980 | 967 | 977 | 1,800 | 244.25 |
| 2015-09-29 | 961 | 970 | 961 | 968 | 1,300 | 242 |
| 2015-09-28 | 952 | 970 | 950 | 960 | 7,100 | 240 |
| 2015-09-25 | 918 | 933 | 918 | 933 | 1,700 | 233.25 |
| 2015-09-24 | 947 | 947 | 932 | 933 | 300 | 233.25 |
| 2015-09-18 | 915 | 941 | 915 | 940 | 1,400 | 235 |
| 2015-09-17 | 945 | 945 | 945 | 945 | 300 | 236.25 |
| 2015-09-15 | 945 | 950 | 919 | 948 | 1,500 | 237 |
| 2015-09-14 | 951 | 951 | 949 | 949 | 200 | 237.25 |
| 2015-09-11 | 944 | 944 | 944 | 944 | 100 | 236 |
| 2015-09-10 | 944 | 944 | 930 | 930 | 200 | 232.50 |
| 2015-09-09 | 923 | 945 | 922 | 944 | 1,300 | 236 |
| 2015-09-08 | 915 | 927 | 880 | 925 | 900 | 231.25 |
| 2015-09-07 | 888 | 920 | 875 | 900 | 4,700 | 225 |
| 2015-09-04 | 950 | 950 | 915 | 919 | 3,300 | 229.75 |
| 2015-09-03 | 944 | 950 | 940 | 950 | 1,300 | 237.50 |
| 2015-09-02 | 920 | 949 | 920 | 944 | 1,600 | 236 |
| 2015-09-01 | 960 | 960 | 921 | 921 | 1,400 | 230.25 |
| 2015-08-31 | 970 | 970 | 915 | 945 | 2,400 | 236.25 |
| 2015-08-28 | 926 | 956 | 923 | 955 | 2,800 | 238.75 |
| 2015-08-27 | 901 | 933 | 881 | 928 | 4,400 | 232 |
| 2015-08-26 | 918 | 918 | 873 | 901 | 5,700 | 225.25 |
| 2015-08-25 | 811 | 939 | 811 | 937 | 5,000 | 234.25 |
| 2015-08-24 | 920 | 920 | 862 | 862 | 9,500 | 215.50 |
| 2015-08-21 | 941 | 945 | 936 | 936 | 1,800 | 234 |
| 2015-08-20 | 975 | 975 | 961 | 961 | 200 | 240.25 |
| 2015-08-19 | 976 | 976 | 976 | 976 | 200 | 244 |
| 2015-08-18 | 960 | 963 | 960 | 961 | 700 | 240.25 |
| 2015-08-17 | 958 | 958 | 956 | 958 | 1,100 | 239.50 |
| 2015-08-13 | 950 | 958 | 950 | 958 | 500 | 239.50 |
| 2015-08-12 | 952 | 978 | 946 | 950 | 6,300 | 237.50 |
| 2015-08-11 | 966 | 1,035 | 954 | 967 | 10,500 | 241.75 |
| 2015-08-10 | 980 | 980 | 968 | 969 | 3,300 | 242.25 |
| 2015-08-07 | 1,000 | 1,009 | 981 | 981 | 1,300 | 245.25 |
| 2015-08-06 | 980 | 1,000 | 980 | 990 | 1,600 | 247.50 |
| 2015-08-05 | 973 | 980 | 973 | 980 | 400 | 245 |
| 2015-08-04 | 974 | 986 | 974 | 978 | 1,300 | 244.50 |
| 2015-08-03 | 979 | 986 | 972 | 972 | 1,300 | 243 |
| 2015-07-31 | 965 | 977 | 964 | 964 | 1,900 | 241 |
| 2015-07-30 | 987 | 987 | 966 | 966 | 5,400 | 241.50 |
| 2015-07-29 | 985 | 989 | 975 | 975 | 2,300 | 243.75 |
| 2015-07-28 | 995 | 995 | 980 | 980 | 1,700 | 245 |
| 2015-07-27 | 1,018 | 1,018 | 1,001 | 1,001 | 1,400 | 250.25 |
| 2015-07-24 | 996 | 1,000 | 996 | 1,000 | 1,100 | 250 |
| 2015-07-23 | 1,000 | 1,000 | 996 | 996 | 600 | 249 |
| 2015-07-22 | 999 | 1,006 | 999 | 1,002 | 2,200 | 250.50 |
| 2015-07-21 | 1,000 | 1,017 | 1,000 | 1,005 | 1,600 | 251.25 |
| 2015-07-17 | 1,009 | 1,023 | 985 | 985 | 5,700 | 246.25 |
| 2015-07-16 | 990 | 1,015 | 979 | 1,003 | 6,300 | 250.75 |
| 2015-07-15 | 968 | 990 | 968 | 970 | 4,600 | 242.50 |
| 2015-07-14 | 960 | 968 | 960 | 962 | 2,800 | 240.50 |
| 2015-07-13 | 969 | 969 | 950 | 960 | 2,100 | 240 |
| 2015-07-10 | 959 | 965 | 944 | 965 | 2,300 | 241.25 |
| 2015-07-09 | 938 | 960 | 901 | 959 | 7,500 | 239.75 |
| 2015-07-08 | 982 | 984 | 936 | 949 | 7,500 | 237.25 |
| 2015-07-07 | 986 | 990 | 981 | 981 | 900 | 245.25 |
| 2015-07-06 | 994 | 995 | 971 | 983 | 2,300 | 245.75 |
| 2015-07-03 | 1,001 | 1,005 | 990 | 995 | 3,000 | 248.75 |
| 2015-07-02 | 998 | 1,001 | 993 | 998 | 2,900 | 249.50 |
| 2015-07-01 | 993 | 993 | 990 | 992 | 600 | 248 |
| 2015-06-30 | 971 | 998 | 971 | 993 | 500 | 248.25 |
| 2015-06-29 | 989 | 989 | 970 | 970 | 7,200 | 242.50 |
| 2015-06-26 | 1,009 | 1,010 | 994 | 995 | 5,400 | 248.75 |
| 2015-06-25 | 1,019 | 1,025 | 1,005 | 1,007 | 9,800 | 251.75 |
| 2015-06-24 | 1,034 | 1,035 | 1,017 | 1,019 | 3,100 | 254.75 |
| 2015-06-23 | 1,021 | 1,054 | 1,016 | 1,020 | 6,400 | 255 |
| 2015-06-22 | 1,008 | 1,038 | 1,008 | 1,015 | 2,100 | 253.75 |
| 2015-06-19 | 1,025 | 1,027 | 1,015 | 1,025 | 900 | 256.25 |
| 2015-06-18 | 1,019 | 1,019 | 1,000 | 1,000 | 4,000 | 250 |
| 2015-06-17 | 1,018 | 1,019 | 1,011 | 1,011 | 2,200 | 252.75 |
| 2015-06-16 | 1,016 | 1,016 | 1,011 | 1,012 | 3,600 | 253 |
| 2015-06-15 | 1,012 | 1,016 | 1,011 | 1,014 | 3,100 | 253.50 |
| 2015-06-12 | 1,039 | 1,039 | 1,009 | 1,013 | 4,300 | 253.25 |
| 2015-06-11 | 1,052 | 1,059 | 1,039 | 1,039 | 500 | 259.75 |
| 2015-06-10 | 1,029 | 1,060 | 1,000 | 1,022 | 4,000 | 255.50 |
| 2015-06-09 | 1,066 | 1,077 | 1,011 | 1,022 | 6,100 | 255.50 |
| 2015-06-08 | 1,090 | 1,091 | 1,061 | 1,072 | 11,200 | 268 |
| 2015-06-05 | 1,040 | 1,099 | 1,040 | 1,079 | 22,100 | 269.75 |
| 2015-06-04 | 1,029 | 1,039 | 1,029 | 1,038 | 1,500 | 259.50 |
| 2015-06-03 | 1,038 | 1,038 | 1,035 | 1,035 | 700 | 258.75 |
| 2015-06-02 | 1,050 | 1,050 | 1,033 | 1,038 | 2,300 | 259.50 |
| 2015-06-01 | 1,035 | 1,050 | 1,027 | 1,050 | 3,800 | 262.50 |
| 2015-05-29 | 1,027 | 1,037 | 1,022 | 1,030 | 3,200 | 257.50 |
| 2015-05-28 | 1,010 | 1,085 | 1,010 | 1,039 | 40,200 | 259.75 |
| 2015-05-27 | 977 | 977 | 975 | 976 | 600 | 244 |
| 2015-05-26 | 981 | 988 | 976 | 982 | 2,900 | 245.50 |
| 2015-05-25 | 977 | 996 | 977 | 989 | 2,700 | 247.25 |
| 2015-05-22 | 979 | 982 | 976 | 976 | 2,800 | 244 |
| 2015-05-21 | 980 | 980 | 978 | 978 | 1,100 | 244.50 |
| 2015-05-20 | 977 | 988 | 977 | 980 | 2,100 | 245 |
| 2015-05-19 | 996 | 996 | 977 | 977 | 1,600 | 244.25 |
| 2015-05-18 | 982 | 997 | 982 | 988 | 1,400 | 247 |
| 2015-05-15 | 988 | 993 | 981 | 981 | 3,700 | 245.25 |
| 2015-05-14 | 985 | 1,005 | 983 | 986 | 2,900 | 246.50 |
| 2015-05-13 | 990 | 990 | 981 | 981 | 4,300 | 245.25 |
| 2015-05-12 | 1,002 | 1,010 | 991 | 1,001 | 5,700 | 250.25 |
| 2015-05-11 | 999 | 1,012 | 994 | 999 | 2,200 | 249.75 |
| 2015-05-08 | 989 | 1,008 | 989 | 990 | 1,700 | 247.50 |
| 2015-05-07 | 982 | 996 | 982 | 985 | 2,300 | 246.25 |
| 2015-05-01 | 990 | 1,000 | 975 | 997 | 14,800 | 249.25 |
| 2015-04-30 | 1,009 | 1,010 | 990 | 990 | 6,200 | 247.50 |
| 2015-04-28 | 1,011 | 1,027 | 1,006 | 1,009 | 16,400 | 252.25 |
| 2015-04-27 | 1,005 | 1,010 | 1,000 | 1,008 | 7,600 | 252 |
| 2015-04-24 | 1,000 | 1,020 | 982 | 982 | 15,500 | 245.50 |
| 2015-04-23 | 1,012 | 1,030 | 982 | 1,000 | 39,400 | 250 |
| 2015-04-22 | 1,023 | 1,039 | 1,003 | 1,014 | 63,800 | 253.50 |
| 2015-04-21 | 970 | 1,117 | 966 | 1,073 | 170,500 | 268.25 |
| 2015-04-20 | 958 | 967 | 958 | 967 | 1,000 | 241.75 |
| 2015-04-17 | 973 | 974 | 958 | 969 | 1,500 | 242.25 |
| 2015-04-16 | 972 | 973 | 972 | 973 | 2,700 | 243.25 |
| 2015-04-15 | 966 | 973 | 959 | 970 | 2,700 | 242.50 |
| 2015-04-14 | 965 | 965 | 952 | 965 | 900 | 241.25 |
| 2015-04-13 | 946 | 977 | 946 | 961 | 4,100 | 240.25 |
| 2015-04-10 | 960 | 966 | 940 | 943 | 3,900 | 235.75 |
| 2015-04-09 | 946 | 965 | 945 | 964 | 2,000 | 241 |
| 2015-04-08 | 948 | 954 | 948 | 954 | 1,900 | 238.50 |
| 2015-04-07 | 945 | 953 | 945 | 945 | 500 | 236.25 |
| 2015-04-06 | 948 | 953 | 947 | 948 | 1,000 | 237 |
| 2015-04-03 | 947 | 948 | 947 | 948 | 600 | 237 |
| 2015-04-02 | 942 | 952 | 942 | 952 | 3,100 | 238 |
| 2015-04-01 | 951 | 957 | 951 | 957 | 200 | 239.25 |
| 2015-03-31 | 954 | 956 | 950 | 956 | 2,700 | 239 |
| 2015-03-30 | 953 | 953 | 951 | 951 | 1,200 | 237.75 |
| 2015-03-27 | 946 | 946 | 946 | 946 | 100 | 236.50 |
| 2015-03-26 | 951 | 951 | 946 | 946 | 1,700 | 236.50 |
| 2015-03-25 | 949 | 951 | 948 | 951 | 1,800 | 237.75 |
| 2015-03-24 | 945 | 946 | 940 | 946 | 2,300 | 236.50 |
| 2015-03-23 | 950 | 951 | 931 | 934 | 2,300 | 233.50 |
| 2015-03-20 | 934 | 949 | 934 | 949 | 200 | 237.25 |
| 2015-03-19 | 952 | 953 | 934 | 949 | 3,600 | 237.25 |
| 2015-03-18 | 975 | 978 | 975 | 978 | 1,100 | 244.50 |
| 2015-03-17 | 945 | 980 | 928 | 978 | 7,400 | 244.50 |
| 2015-03-16 | 953 | 954 | 951 | 952 | 1,500 | 238 |
| 2015-03-13 | 953 | 953 | 950 | 953 | 1,100 | 238.25 |
| 2015-03-12 | 951 | 956 | 950 | 950 | 1,100 | 237.50 |
| 2015-03-11 | 951 | 953 | 950 | 950 | 1,900 | 237.50 |
| 2015-03-10 | 953 | 969 | 945 | 966 | 900 | 241.50 |
| 2015-03-09 | 972 | 972 | 968 | 968 | 200 | 242 |
| 2015-03-06 | 955 | 968 | 943 | 957 | 2,500 | 239.25 |
| 2015-03-05 | 973 | 978 | 962 | 970 | 2,000 | 242.50 |
| 2015-03-04 | 953 | 976 | 953 | 976 | 500 | 244 |
| 2015-03-03 | 980 | 982 | 940 | 981 | 6,300 | 245.25 |
| 2015-03-02 | 950 | 987 | 943 | 983 | 4,000 | 245.75 |
| 2015-02-27 | 958 | 958 | 934 | 950 | 3,800 | 237.50 |
| 2015-02-26 | 945 | 948 | 932 | 934 | 7,900 | 233.50 |
| 2015-02-25 | 920 | 935 | 920 | 925 | 1,200 | 231.25 |
| 2015-02-24 | 920 | 929 | 920 | 920 | 1,000 | 230 |
| 2015-02-23 | 924 | 930 | 920 | 920 | 1,900 | 230 |
| 2015-02-20 | 918 | 924 | 913 | 913 | 4,200 | 228.25 |
| 2015-02-19 | 929 | 929 | 908 | 914 | 3,400 | 228.50 |
| 2015-02-18 | 920 | 929 | 920 | 929 | 3,500 | 232.25 |
| 2015-02-17 | 905 | 915 | 905 | 915 | 2,600 | 228.75 |
| 2015-02-16 | 926 | 926 | 870 | 900 | 29,900 | 225 |
| 2015-02-13 | 977 | 981 | 956 | 956 | 7,900 | 239 |
| 2015-02-12 | 971 | 990 | 970 | 988 | 3,300 | 247 |
| 2015-02-10 | 955 | 980 | 955 | 965 | 8,800 | 241.25 |
| 2015-02-09 | 995 | 995 | 973 | 985 | 2,500 | 246.25 |
| 2015-02-06 | 995 | 995 | 985 | 985 | 400 | 246.25 |
| 2015-02-05 | 997 | 1,000 | 988 | 989 | 2,700 | 247.25 |
| 2015-02-04 | 958 | 995 | 951 | 990 | 6,200 | 247.50 |
| 2015-02-03 | 970 | 980 | 955 | 957 | 8,700 | 239.25 |
| 2015-02-02 | 995 | 995 | 967 | 968 | 5,900 | 242 |
| 2015-01-30 | 1,000 | 1,000 | 990 | 1,000 | 1,400 | 250 |
| 2015-01-29 | 999 | 1,000 | 999 | 1,000 | 400 | 250 |
| 2015-01-28 | 1,001 | 1,001 | 992 | 999 | 4,100 | 249.75 |
| 2015-01-27 | 996 | 1,005 | 996 | 1,001 | 1,000 | 250.25 |
| 2015-01-26 | 1,008 | 1,008 | 1,000 | 1,000 | 1,000 | 250 |
| 2015-01-23 | 991 | 1,000 | 991 | 1,000 | 1,300 | 250 |
| 2015-01-22 | 989 | 1,000 | 989 | 1,000 | 500 | 250 |
| 2015-01-21 | 1,012 | 1,013 | 983 | 1,005 | 2,000 | 251.25 |
| 2015-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 2015-01-19 | 999 | 1,001 | 999 | 999 | 600 | 249.75 |
| 2015-01-16 | 993 | 999 | 984 | 999 | 4,400 | 249.75 |
| 2015-01-15 | 991 | 1,000 | 991 | 1,000 | 3,100 | 250 |
| 2015-01-14 | 997 | 1,010 | 993 | 1,010 | 4,500 | 252.50 |
| 2015-01-13 | 1,020 | 1,020 | 1,000 | 1,010 | 2,500 | 252.50 |
| 2015-01-09 | 1,009 | 1,012 | 1,001 | 1,006 | 4,000 | 251.50 |
| 2015-01-08 | 1,000 | 1,009 | 996 | 998 | 2,200 | 249.50 |
| 2015-01-07 | 999 | 1,000 | 990 | 1,000 | 1,200 | 250 |
| 2015-01-06 | 989 | 1,012 | 989 | 1,010 | 3,300 | 252.50 |
| 2015-01-05 | 1,006 | 1,010 | 995 | 1,010 | 3,700 | 252.50 |
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
