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 |
---|---|---|---|---|---|---|
2016-12-30 | 491 | 504 | 464 | 486 | 18,500 | 243 |
2016-12-29 | 510 | 520 | 488 | 506 | 9,400 | 253 |
2016-12-28 | 511 | 549 | 486 | 514 | 33,200 | 257 |
2016-12-27 | 490 | 527 | 483 | 510 | 47,300 | 255 |
2016-12-26 | 489 | 496 | 489 | 490 | 6,000 | 245 |
2016-12-22 | 484 | 488 | 481 | 488 | 2,300 | 244 |
2016-12-21 | 488 | 488 | 481 | 481 | 1,000 | 240.50 |
2016-12-20 | 481 | 483 | 480 | 481 | 3,300 | 240.50 |
2016-12-19 | 480 | 481 | 480 | 481 | 700 | 240.50 |
2016-12-16 | 485 | 485 | 478 | 483 | 2,800 | 241.50 |
2016-12-15 | 483 | 484 | 482 | 483 | 2,900 | 241.50 |
2016-12-14 | 488 | 488 | 480 | 483 | 4,700 | 241.50 |
2016-12-13 | 471 | 484 | 466 | 483 | 4,500 | 241.50 |
2016-12-12 | 488 | 490 | 480 | 485 | 8,400 | 242.50 |
2016-12-09 | 486 | 488 | 485 | 485 | 1,300 | 242.50 |
2016-12-08 | 481 | 489 | 481 | 485 | 2,600 | 242.50 |
2016-12-07 | 484 | 487 | 483 | 484 | 7,900 | 242 |
2016-12-06 | 486 | 487 | 484 | 484 | 900 | 242 |
2016-12-05 | 483 | 484 | 481 | 484 | 1,900 | 242 |
2016-12-02 | 485 | 485 | 484 | 485 | 1,700 | 242.50 |
2016-12-01 | 486 | 487 | 484 | 486 | 2,300 | 243 |
2016-11-30 | 489 | 490 | 484 | 484 | 2,000 | 242 |
2016-11-29 | 490 | 490 | 482 | 484 | 1,500 | 242 |
2016-11-28 | 489 | 489 | 480 | 486 | 5,500 | 243 |
2016-11-25 | 480 | 488 | 480 | 486 | 8,100 | 243 |
2016-11-24 | 484 | 485 | 481 | 485 | 1,900 | 242.50 |
2016-11-22 | 470 | 470 | 470 | 470 | 1,700 | 235 |
2016-11-21 | 472 | 472 | 468 | 470 | 1,000 | 235 |
2016-11-18 | 468 | 475 | 467 | 468 | 900 | 234 |
2016-11-17 | 471 | 471 | 468 | 468 | 1,000 | 234 |
2016-11-16 | 468 | 482 | 468 | 471 | 1,100 | 235.50 |
2016-11-15 | 467 | 472 | 462 | 467 | 1,100 | 233.50 |
2016-11-14 | 473 | 475 | 473 | 475 | 300 | 237.50 |
2016-11-11 | 472 | 485 | 469 | 473 | 4,200 | 236.50 |
2016-11-10 | 480 | 487 | 467 | 470 | 2,200 | 235 |
2016-11-09 | 482 | 486 | 446 | 460 | 4,200 | 230 |
2016-11-08 | 485 | 485 | 484 | 484 | 200 | 242 |
2016-11-07 | 480 | 485 | 479 | 485 | 1,300 | 242.50 |
2016-11-04 | 480 | 483 | 478 | 480 | 1,100 | 240 |
2016-11-02 | 480 | 486 | 478 | 480 | 1,200 | 240 |
2016-11-01 | 480 | 480 | 480 | 480 | 300 | 240 |
2016-10-28 | 480 | 480 | 480 | 480 | 2,400 | 240 |
2016-10-26 | 470 | 484 | 470 | 484 | 2,700 | 242 |
2016-10-25 | 468 | 470 | 465 | 470 | 2,700 | 235 |
2016-10-24 | 465 | 468 | 465 | 468 | 500 | 234 |
2016-10-21 | 467 | 469 | 466 | 469 | 700 | 234.50 |
2016-10-20 | 469 | 469 | 465 | 469 | 700 | 234.50 |
2016-10-17 | 465 | 473 | 465 | 473 | 300 | 236.50 |
2016-10-13 | 473 | 473 | 473 | 473 | 100 | 236.50 |
2016-10-11 | 467 | 473 | 466 | 473 | 300 | 236.50 |
2016-10-07 | 471 | 475 | 471 | 475 | 800 | 237.50 |
2016-10-06 | 470 | 473 | 470 | 471 | 700 | 235.50 |
2016-10-05 | 471 | 475 | 471 | 473 | 1,700 | 236.50 |
2016-10-04 | 473 | 475 | 468 | 475 | 1,900 | 237.50 |
2016-10-03 | 468 | 468 | 468 | 468 | 1,400 | 234 |
2016-09-30 | 459 | 466 | 457 | 466 | 2,700 | 233 |
2016-09-29 | 458 | 460 | 457 | 460 | 800 | 230 |
2016-09-28 | 456 | 459 | 450 | 459 | 900 | 229.50 |
2016-09-27 | 456 | 456 | 445 | 452 | 1,700 | 226 |
2016-09-26 | 456 | 456 | 449 | 449 | 4,400 | 224.50 |
2016-09-23 | 444 | 455 | 444 | 454 | 1,600 | 227 |
2016-09-21 | 450 | 455 | 439 | 443 | 1,200 | 221.50 |
2016-09-20 | 456 | 456 | 452 | 452 | 600 | 226 |
2016-09-16 | 453 | 459 | 450 | 456 | 1,600 | 228 |
2016-09-15 | 444 | 450 | 438 | 449 | 1,400 | 224.50 |
2016-09-14 | 435 | 443 | 435 | 443 | 600 | 221.50 |
2016-09-13 | 452 | 452 | 443 | 443 | 400 | 221.50 |
2016-09-12 | 449 | 449 | 444 | 444 | 800 | 222 |
2016-09-09 | 449 | 449 | 449 | 449 | 100 | 224.50 |
2016-09-08 | 444 | 444 | 441 | 441 | 300 | 220.50 |
2016-09-07 | 452 | 452 | 452 | 452 | 200 | 226 |
2016-09-06 | 452 | 452 | 452 | 452 | 100 | 226 |
2016-09-05 | 448 | 448 | 432 | 444 | 1,400 | 222 |
2016-09-02 | 442 | 442 | 441 | 441 | 900 | 220.50 |
2016-09-01 | 447 | 454 | 447 | 450 | 1,500 | 225 |
2016-08-31 | 447 | 447 | 436 | 447 | 2,900 | 223.50 |
2016-08-30 | 435 | 435 | 423 | 423 | 1,100 | 211.50 |
2016-08-29 | 457 | 460 | 427 | 427 | 3,300 | 213.50 |
2016-08-26 | 444 | 454 | 431 | 433 | 3,500 | 216.50 |
2016-08-25 | 425 | 425 | 420 | 420 | 300 | 210 |
2016-08-24 | 415 | 438 | 415 | 420 | 2,700 | 210 |
2016-08-23 | 417 | 417 | 415 | 415 | 1,700 | 207.50 |
2016-08-19 | 422 | 422 | 422 | 422 | 100 | 211 |
2016-08-18 | 427 | 427 | 427 | 427 | 100 | 213.50 |
2016-08-17 | 429 | 438 | 419 | 419 | 1,600 | 209.50 |
2016-08-16 | 415 | 415 | 414 | 414 | 1,300 | 207 |
2016-08-15 | 420 | 420 | 420 | 420 | 700 | 210 |
2016-08-12 | 427 | 427 | 418 | 420 | 2,500 | 210 |
2016-08-10 | 432 | 432 | 427 | 427 | 400 | 213.50 |
2016-08-09 | 443 | 443 | 436 | 436 | 200 | 218 |
2016-08-08 | 444 | 444 | 431 | 431 | 1,400 | 215.50 |
2016-08-05 | 431 | 431 | 431 | 431 | 200 | 215.50 |
2016-08-03 | 439 | 442 | 435 | 442 | 1,400 | 221 |
2016-08-02 | 447 | 447 | 447 | 447 | 100 | 223.50 |
2016-08-01 | 431 | 447 | 431 | 439 | 1,200 | 219.50 |
2016-07-29 | 435 | 435 | 431 | 431 | 500 | 215.50 |
2016-07-28 | 435 | 440 | 435 | 435 | 2,800 | 217.50 |
2016-07-27 | 440 | 455 | 440 | 440 | 4,200 | 220 |
2016-07-26 | 465 | 465 | 450 | 455 | 2,900 | 227.50 |
2016-07-25 | 455 | 455 | 450 | 454 | 6,300 | 227 |
2016-07-22 | 455 | 455 | 455 | 455 | 600 | 227.50 |
2016-07-21 | 448 | 455 | 448 | 455 | 200 | 227.50 |
2016-07-20 | 448 | 448 | 447 | 448 | 1,000 | 224 |
2016-07-19 | 449 | 449 | 449 | 449 | 1,300 | 224.50 |
2016-07-14 | 450 | 454 | 450 | 454 | 300 | 227 |
2016-07-13 | 455 | 455 | 446 | 455 | 2,300 | 227.50 |
2016-07-12 | 460 | 460 | 450 | 455 | 2,100 | 227.50 |
2016-07-11 | 455 | 459 | 451 | 451 | 1,900 | 225.50 |
2016-07-08 | 454 | 454 | 454 | 454 | 200 | 227 |
2016-07-06 | 458 | 458 | 454 | 454 | 1,500 | 227 |
2016-07-05 | 457 | 457 | 457 | 457 | 100 | 228.50 |
2016-07-04 | 457 | 464 | 457 | 462 | 900 | 231 |
2016-07-01 | 462 | 462 | 462 | 462 | 1,000 | 231 |
2016-06-30 | 457 | 464 | 450 | 463 | 2,700 | 231.50 |
2016-06-29 | 460 | 464 | 457 | 457 | 900 | 228.50 |
2016-06-28 | 470 | 470 | 470 | 470 | 1,400 | 235 |
2016-06-27 | 466 | 466 | 454 | 457 | 2,900 | 228.50 |
2016-06-24 | 457 | 464 | 449 | 458 | 4,800 | 229 |
2016-06-23 | 464 | 468 | 463 | 463 | 1,600 | 231.50 |
2016-06-22 | 458 | 473 | 451 | 473 | 3,400 | 236.50 |
2016-06-21 | 452 | 468 | 452 | 468 | 4,500 | 234 |
2016-06-20 | 440 | 466 | 440 | 458 | 3,900 | 229 |
2016-06-17 | 431 | 447 | 431 | 447 | 800 | 223.50 |
2016-06-16 | 438 | 449 | 430 | 431 | 3,500 | 215.50 |
2016-06-15 | 432 | 443 | 432 | 443 | 600 | 221.50 |
2016-06-14 | 442 | 446 | 420 | 437 | 9,000 | 218.50 |
2016-06-13 | 445 | 466 | 441 | 442 | 2,500 | 221 |
2016-06-10 | 450 | 450 | 447 | 450 | 1,600 | 225 |
2016-06-09 | 450 | 455 | 450 | 455 | 1,400 | 227.50 |
2016-06-08 | 461 | 461 | 448 | 450 | 5,400 | 225 |
2016-06-07 | 470 | 474 | 455 | 461 | 2,200 | 230.50 |
2016-06-06 | 470 | 475 | 446 | 475 | 4,600 | 237.50 |
2016-06-03 | 476 | 478 | 476 | 478 | 900 | 239 |
2016-06-02 | 474 | 482 | 461 | 461 | 2,900 | 230.50 |
2016-06-01 | 457 | 494 | 453 | 466 | 15,100 | 233 |
2016-05-31 | 450 | 499 | 450 | 462 | 15,700 | 231 |
2016-05-30 | 439 | 449 | 439 | 449 | 9,000 | 224.50 |
2016-05-27 | 439 | 439 | 438 | 439 | 500 | 219.50 |
2016-05-26 | 439 | 439 | 437 | 437 | 2,700 | 218.50 |
2016-05-25 | 438 | 439 | 437 | 439 | 2,600 | 219.50 |
2016-05-24 | 445 | 450 | 433 | 437 | 3,200 | 218.50 |
2016-05-23 | 453 | 453 | 437 | 437 | 1,500 | 218.50 |
2016-05-20 | 445 | 450 | 430 | 430 | 3,900 | 215 |
2016-05-18 | 448 | 448 | 442 | 442 | 1,400 | 221 |
2016-05-17 | 445 | 445 | 444 | 444 | 1,000 | 222 |
2016-05-16 | 456 | 456 | 448 | 449 | 800 | 224.50 |
2016-05-13 | 457 | 457 | 448 | 448 | 800 | 224 |
2016-05-12 | 454 | 454 | 446 | 448 | 1,300 | 224 |
2016-05-11 | 459 | 459 | 454 | 454 | 1,200 | 227 |
2016-05-10 | 454 | 454 | 445 | 454 | 700 | 227 |
2016-05-09 | 457 | 457 | 456 | 456 | 300 | 228 |
2016-05-06 | 457 | 460 | 457 | 460 | 400 | 230 |
2016-05-02 | 466 | 466 | 450 | 452 | 1,000 | 226 |
2016-04-28 | 472 | 472 | 466 | 471 | 1,100 | 235.50 |
2016-04-27 | 466 | 472 | 466 | 471 | 600 | 235.50 |
2016-04-26 | 478 | 478 | 469 | 472 | 2,800 | 236 |
2016-04-25 | 466 | 474 | 464 | 471 | 1,700 | 235.50 |
2016-04-22 | 464 | 465 | 463 | 465 | 2,800 | 232.50 |
2016-04-21 | 460 | 464 | 460 | 464 | 800 | 232 |
2016-04-19 | 450 | 460 | 450 | 459 | 1,900 | 229.50 |
2016-04-18 | 464 | 464 | 454 | 454 | 2,300 | 227 |
2016-04-15 | 466 | 470 | 442 | 469 | 2,200 | 234.50 |
2016-04-14 | 473 | 473 | 471 | 471 | 200 | 235.50 |
2016-04-13 | 475 | 475 | 475 | 475 | 100 | 237.50 |
2016-04-12 | 460 | 473 | 450 | 451 | 600 | 225.50 |
2016-04-11 | 446 | 446 | 446 | 446 | 600 | 223 |
2016-04-08 | 447 | 447 | 446 | 446 | 1,900 | 223 |
2016-04-07 | 452 | 452 | 423 | 451 | 1,500 | 225.50 |
2016-04-06 | 454 | 457 | 454 | 457 | 300 | 228.50 |
2016-04-05 | 462 | 476 | 460 | 460 | 2,600 | 230 |
2016-04-04 | 470 | 474 | 466 | 469 | 1,600 | 234.50 |
2016-04-01 | 487 | 487 | 466 | 475 | 3,200 | 237.50 |
2016-03-31 | 490 | 490 | 490 | 490 | 200 | 245 |
2016-03-30 | 492 | 493 | 485 | 492 | 7,500 | 246 |
2016-03-29 | 489 | 492 | 489 | 492 | 1,200 | 246 |
2016-03-28 | 506 | 508 | 488 | 494 | 5,100 | 247 |
2016-03-25 | 481 | 490 | 481 | 482 | 1,900 | 241 |
2016-03-24 | 489 | 499 | 489 | 497 | 4,200 | 248.50 |
2016-03-23 | 496 | 496 | 489 | 489 | 7,300 | 244.50 |
2016-03-22 | 499 | 499 | 486 | 496 | 5,400 | 248 |
2016-03-18 | 487 | 489 | 487 | 488 | 1,500 | 244 |
2016-03-17 | 485 | 487 | 484 | 487 | 2,500 | 243.50 |
2016-03-16 | 490 | 490 | 483 | 484 | 6,000 | 242 |
2016-03-15 | 490 | 490 | 490 | 490 | 100 | 245 |
2016-03-14 | 488 | 492 | 485 | 486 | 3,000 | 243 |
2016-03-11 | 483 | 490 | 482 | 482 | 9,200 | 241 |
2016-03-10 | 482 | 482 | 480 | 482 | 500 | 241 |
2016-03-09 | 485 | 488 | 476 | 477 | 8,200 | 238.50 |
2016-03-08 | 488 | 488 | 477 | 477 | 3,200 | 238.50 |
2016-03-07 | 480 | 489 | 478 | 478 | 6,700 | 239 |
2016-03-04 | 486 | 487 | 475 | 479 | 8,100 | 239.50 |
2016-03-03 | 479 | 490 | 479 | 484 | 9,400 | 242 |
2016-03-02 | 493 | 495 | 479 | 479 | 9,700 | 239.50 |
2016-03-01 | 483 | 483 | 469 | 478 | 6,600 | 239 |
2016-02-29 | 495 | 495 | 483 | 483 | 11,400 | 241.50 |
2016-02-26 | 479 | 494 | 473 | 481 | 17,200 | 240.50 |
2016-02-25 | 455 | 477 | 450 | 477 | 55,400 | 238.50 |
2016-02-24 | 456 | 464 | 441 | 448 | 62,200 | 224 |
2016-02-23 | 424 | 488 | 408 | 488 | 206,700 | 244 |
2016-02-22 | 407 | 427 | 406 | 408 | 7,300 | 204 |
2016-02-19 | 440 | 440 | 417 | 418 | 12,700 | 209 |
2016-02-18 | 512 | 515 | 415 | 435 | 70,900 | 217.50 |
2016-02-17 | 371 | 446 | 371 | 446 | 123,700 | 223 |
2016-02-16 | 389 | 394 | 366 | 366 | 9,600 | 183 |
2016-02-15 | 376 | 380 | 366 | 373 | 10,200 | 186.50 |
2016-02-12 | 410 | 410 | 372 | 385 | 17,300 | 192.50 |
2016-02-10 | 431 | 431 | 410 | 426 | 2,000 | 213 |
2016-02-09 | 440 | 440 | 413 | 430 | 2,400 | 215 |
2016-02-08 | 420 | 440 | 420 | 440 | 1,800 | 220 |
2016-02-05 | 450 | 450 | 421 | 428 | 2,900 | 214 |
2016-02-04 | 440 | 440 | 426 | 440 | 2,600 | 220 |
2016-02-03 | 441 | 444 | 439 | 440 | 1,000 | 220 |
2016-02-02 | 443 | 443 | 431 | 433 | 3,400 | 216.50 |
2016-02-01 | 427 | 444 | 427 | 432 | 1,300 | 216 |
2016-01-29 | 427 | 430 | 424 | 424 | 10,700 | 212 |
2016-01-28 | 445 | 445 | 431 | 439 | 900 | 219.50 |
2016-01-27 | 442 | 442 | 429 | 429 | 2,100 | 214.50 |
2016-01-26 | 438 | 438 | 413 | 429 | 10,000 | 214.50 |
2016-01-25 | 428 | 472 | 428 | 430 | 20,800 | 215 |
2016-01-22 | 398 | 414 | 393 | 408 | 20,500 | 204 |
2016-01-21 | 421 | 436 | 406 | 406 | 20,100 | 203 |
2016-01-20 | 438 | 440 | 432 | 436 | 2,900 | 218 |
2016-01-19 | 446 | 456 | 430 | 440 | 22,100 | 220 |
2016-01-18 | 470 | 470 | 450 | 456 | 10,400 | 228 |
2016-01-15 | 491 | 491 | 480 | 490 | 1,000 | 245 |
2016-01-14 | 472 | 487 | 460 | 487 | 9,600 | 243.50 |
2016-01-13 | 490 | 526 | 483 | 487 | 9,100 | 243.50 |
2016-01-12 | 500 | 505 | 480 | 500 | 7,400 | 250 |
2016-01-08 | 510 | 530 | 497 | 504 | 7,400 | 252 |
2016-01-07 | 491 | 563 | 491 | 520 | 33,100 | 260 |
2016-01-06 | 505 | 505 | 483 | 483 | 2,900 | 241.50 |
2016-01-05 | 505 | 512 | 505 | 505 | 2,400 | 252.50 |
2016-01-04 | 521 | 521 | 515 | 515 | 2,700 | 257.50 |
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