3054 (株)ハイパー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3049150446448618,500243
2016-12-295105204885069,400253
2016-12-2851154948651433,200257
2016-12-2749052748351047,300255
2016-12-264894964894906,000245
2016-12-224844884814882,300244
2016-12-214884884814811,000240.50
2016-12-204814834804813,300240.50
2016-12-19480481480481700240.50
2016-12-164854854784832,800241.50
2016-12-154834844824832,900241.50
2016-12-144884884804834,700241.50
2016-12-134714844664834,500241.50
2016-12-124884904804858,400242.50
2016-12-094864884854851,300242.50
2016-12-084814894814852,600242.50
2016-12-074844874834847,900242
2016-12-06486487484484900242
2016-12-054834844814841,900242
2016-12-024854854844851,700242.50
2016-12-014864874844862,300243
2016-11-304894904844842,000242
2016-11-294904904824841,500242
2016-11-284894894804865,500243
2016-11-254804884804868,100243
2016-11-244844854814851,900242.50
2016-11-224704704704701,700235
2016-11-214724724684701,000235
2016-11-18468475467468900234
2016-11-174714714684681,000234
2016-11-164684824684711,100235.50
2016-11-154674724624671,100233.50
2016-11-14473475473475300237.50
2016-11-114724854694734,200236.50
2016-11-104804874674702,200235
2016-11-094824864464604,200230
2016-11-08485485484484200242
2016-11-074804854794851,300242.50
2016-11-044804834784801,100240
2016-11-024804864784801,200240
2016-11-01480480480480300240
2016-10-284804804804802,400240
2016-10-264704844704842,700242
2016-10-254684704654702,700235
2016-10-24465468465468500234
2016-10-21467469466469700234.50
2016-10-20469469465469700234.50
2016-10-17465473465473300236.50
2016-10-13473473473473100236.50
2016-10-11467473466473300236.50
2016-10-07471475471475800237.50
2016-10-06470473470471700235.50
2016-10-054714754714731,700236.50
2016-10-044734754684751,900237.50
2016-10-034684684684681,400234
2016-09-304594664574662,700233
2016-09-29458460457460800230
2016-09-28456459450459900229.50
2016-09-274564564454521,700226
2016-09-264564564494494,400224.50
2016-09-234444554444541,600227
2016-09-214504554394431,200221.50
2016-09-20456456452452600226
2016-09-164534594504561,600228
2016-09-154444504384491,400224.50
2016-09-14435443435443600221.50
2016-09-13452452443443400221.50
2016-09-12449449444444800222
2016-09-09449449449449100224.50
2016-09-08444444441441300220.50
2016-09-07452452452452200226
2016-09-06452452452452100226
2016-09-054484484324441,400222
2016-09-02442442441441900220.50
2016-09-014474544474501,500225
2016-08-314474474364472,900223.50
2016-08-304354354234231,100211.50
2016-08-294574604274273,300213.50
2016-08-264444544314333,500216.50
2016-08-25425425420420300210
2016-08-244154384154202,700210
2016-08-234174174154151,700207.50
2016-08-19422422422422100211
2016-08-18427427427427100213.50
2016-08-174294384194191,600209.50
2016-08-164154154144141,300207
2016-08-15420420420420700210
2016-08-124274274184202,500210
2016-08-10432432427427400213.50
2016-08-09443443436436200218
2016-08-084444444314311,400215.50
2016-08-05431431431431200215.50
2016-08-034394424354421,400221
2016-08-02447447447447100223.50
2016-08-014314474314391,200219.50
2016-07-29435435431431500215.50
2016-07-284354404354352,800217.50
2016-07-274404554404404,200220
2016-07-264654654504552,900227.50
2016-07-254554554504546,300227
2016-07-22455455455455600227.50
2016-07-21448455448455200227.50
2016-07-204484484474481,000224
2016-07-194494494494491,300224.50
2016-07-14450454450454300227
2016-07-134554554464552,300227.50
2016-07-124604604504552,100227.50
2016-07-114554594514511,900225.50
2016-07-08454454454454200227
2016-07-064584584544541,500227
2016-07-05457457457457100228.50
2016-07-04457464457462900231
2016-07-014624624624621,000231
2016-06-304574644504632,700231.50
2016-06-29460464457457900228.50
2016-06-284704704704701,400235
2016-06-274664664544572,900228.50
2016-06-244574644494584,800229
2016-06-234644684634631,600231.50
2016-06-224584734514733,400236.50
2016-06-214524684524684,500234
2016-06-204404664404583,900229
2016-06-17431447431447800223.50
2016-06-164384494304313,500215.50
2016-06-15432443432443600221.50
2016-06-144424464204379,000218.50
2016-06-134454664414422,500221
2016-06-104504504474501,600225
2016-06-094504554504551,400227.50
2016-06-084614614484505,400225
2016-06-074704744554612,200230.50
2016-06-064704754464754,600237.50
2016-06-03476478476478900239
2016-06-024744824614612,900230.50
2016-06-0145749445346615,100233
2016-05-3145049945046215,700231
2016-05-304394494394499,000224.50
2016-05-27439439438439500219.50
2016-05-264394394374372,700218.50
2016-05-254384394374392,600219.50
2016-05-244454504334373,200218.50
2016-05-234534534374371,500218.50
2016-05-204454504304303,900215
2016-05-184484484424421,400221
2016-05-174454454444441,000222
2016-05-16456456448449800224.50
2016-05-13457457448448800224
2016-05-124544544464481,300224
2016-05-114594594544541,200227
2016-05-10454454445454700227
2016-05-09457457456456300228
2016-05-06457460457460400230
2016-05-024664664504521,000226
2016-04-284724724664711,100235.50
2016-04-27466472466471600235.50
2016-04-264784784694722,800236
2016-04-254664744644711,700235.50
2016-04-224644654634652,800232.50
2016-04-21460464460464800232
2016-04-194504604504591,900229.50
2016-04-184644644544542,300227
2016-04-154664704424692,200234.50
2016-04-14473473471471200235.50
2016-04-13475475475475100237.50
2016-04-12460473450451600225.50
2016-04-11446446446446600223
2016-04-084474474464461,900223
2016-04-074524524234511,500225.50
2016-04-06454457454457300228.50
2016-04-054624764604602,600230
2016-04-044704744664691,600234.50
2016-04-014874874664753,200237.50
2016-03-31490490490490200245
2016-03-304924934854927,500246
2016-03-294894924894921,200246
2016-03-285065084884945,100247
2016-03-254814904814821,900241
2016-03-244894994894974,200248.50
2016-03-234964964894897,300244.50
2016-03-224994994864965,400248
2016-03-184874894874881,500244
2016-03-174854874844872,500243.50
2016-03-164904904834846,000242
2016-03-15490490490490100245
2016-03-144884924854863,000243
2016-03-114834904824829,200241
2016-03-10482482480482500241
2016-03-094854884764778,200238.50
2016-03-084884884774773,200238.50
2016-03-074804894784786,700239
2016-03-044864874754798,100239.50
2016-03-034794904794849,400242
2016-03-024934954794799,700239.50
2016-03-014834834694786,600239
2016-02-2949549548348311,400241.50
2016-02-2647949447348117,200240.50
2016-02-2545547745047755,400238.50
2016-02-2445646444144862,200224
2016-02-23424488408488206,700244
2016-02-224074274064087,300204
2016-02-1944044041741812,700209
2016-02-1851251541543570,900217.50
2016-02-17371446371446123,700223
2016-02-163893943663669,600183
2016-02-1537638036637310,200186.50
2016-02-1241041037238517,300192.50
2016-02-104314314104262,000213
2016-02-094404404134302,400215
2016-02-084204404204401,800220
2016-02-054504504214282,900214
2016-02-044404404264402,600220
2016-02-034414444394401,000220
2016-02-024434434314333,400216.50
2016-02-014274444274321,300216
2016-01-2942743042442410,700212
2016-01-28445445431439900219.50
2016-01-274424424294292,100214.50
2016-01-2643843841342910,000214.50
2016-01-2542847242843020,800215
2016-01-2239841439340820,500204
2016-01-2142143640640620,100203
2016-01-204384404324362,900218
2016-01-1944645643044022,100220
2016-01-1847047045045610,400228
2016-01-154914914804901,000245
2016-01-144724874604879,600243.50
2016-01-134905264834879,100243.50
2016-01-125005054805007,400250
2016-01-085105304975047,400252
2016-01-0749156349152033,100260
2016-01-065055054834832,900241.50
2016-01-055055125055052,400252.50
2016-01-045215215155152,700257.50

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