3054 (株)ハイパー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 480 | 480 | 459 | 459 | 52,900 | 459 |
| 2022-12-29 | 496 | 496 | 479 | 480 | 163,400 | 480 |
| 2022-12-28 | 525 | 531 | 525 | 525 | 76,000 | 525 |
| 2022-12-27 | 524 | 525 | 522 | 525 | 21,300 | 525 |
| 2022-12-26 | 520 | 524 | 519 | 521 | 22,700 | 521 |
| 2022-12-23 | 512 | 522 | 511 | 520 | 18,700 | 520 |
| 2022-12-22 | 533 | 536 | 510 | 519 | 43,900 | 519 |
| 2022-12-21 | 540 | 540 | 531 | 531 | 12,900 | 531 |
| 2022-12-20 | 529 | 549 | 529 | 533 | 41,900 | 533 |
| 2022-12-19 | 540 | 544 | 527 | 529 | 34,600 | 529 |
| 2022-12-16 | 515 | 545 | 515 | 545 | 30,400 | 545 |
| 2022-12-15 | 514 | 516 | 513 | 516 | 10,200 | 516 |
| 2022-12-14 | 515 | 515 | 511 | 511 | 18,300 | 511 |
| 2022-12-13 | 509 | 515 | 509 | 511 | 16,700 | 511 |
| 2022-12-12 | 498 | 510 | 498 | 507 | 27,000 | 507 |
| 2022-12-09 | 500 | 500 | 495 | 497 | 72,300 | 497 |
| 2022-12-08 | 495 | 496 | 492 | 494 | 73,100 | 494 |
| 2022-12-07 | 492 | 492 | 490 | 492 | 12,000 | 492 |
| 2022-12-06 | 493 | 494 | 490 | 490 | 13,600 | 490 |
| 2022-12-05 | 491 | 491 | 488 | 490 | 15,700 | 490 |
| 2022-12-02 | 490 | 490 | 472 | 484 | 38,300 | 484 |
| 2022-12-01 | 491 | 491 | 486 | 490 | 28,500 | 490 |
| 2022-11-30 | 490 | 491 | 488 | 490 | 9,700 | 490 |
| 2022-11-29 | 491 | 491 | 487 | 491 | 20,300 | 491 |
| 2022-11-28 | 490 | 491 | 488 | 491 | 20,200 | 491 |
| 2022-11-25 | 490 | 490 | 487 | 490 | 11,900 | 490 |
| 2022-11-24 | 487 | 489 | 486 | 489 | 11,900 | 489 |
| 2022-11-22 | 481 | 485 | 481 | 485 | 9,400 | 485 |
| 2022-11-21 | 480 | 480 | 478 | 480 | 6,400 | 480 |
| 2022-11-18 | 477 | 480 | 477 | 477 | 8,200 | 477 |
| 2022-11-17 | 474 | 477 | 473 | 477 | 11,900 | 477 |
| 2022-11-16 | 473 | 473 | 470 | 470 | 6,700 | 470 |
| 2022-11-15 | 468 | 472 | 467 | 472 | 6,400 | 472 |
| 2022-11-14 | 467 | 468 | 465 | 466 | 9,400 | 466 |
| 2022-11-11 | 465 | 466 | 463 | 464 | 7,600 | 464 |
| 2022-11-10 | 466 | 466 | 462 | 462 | 10,300 | 462 |
| 2022-11-09 | 466 | 466 | 463 | 463 | 8,200 | 463 |
| 2022-11-08 | 465 | 466 | 461 | 461 | 9,100 | 461 |
| 2022-11-07 | 462 | 463 | 459 | 461 | 12,200 | 461 |
| 2022-11-04 | 455 | 459 | 455 | 456 | 5,500 | 456 |
| 2022-11-02 | 459 | 460 | 455 | 455 | 6,000 | 455 |
| 2022-11-01 | 458 | 460 | 455 | 455 | 6,400 | 455 |
| 2022-10-31 | 458 | 458 | 454 | 456 | 7,600 | 456 |
| 2022-10-28 | 461 | 461 | 450 | 450 | 31,300 | 450 |
| 2022-10-27 | 458 | 460 | 454 | 456 | 8,600 | 456 |
| 2022-10-26 | 462 | 462 | 458 | 458 | 6,500 | 458 |
| 2022-10-25 | 459 | 460 | 457 | 459 | 4,100 | 459 |
| 2022-10-24 | 460 | 460 | 454 | 454 | 5,800 | 454 |
| 2022-10-21 | 457 | 458 | 452 | 452 | 6,000 | 452 |
| 2022-10-20 | 459 | 459 | 451 | 454 | 4,900 | 454 |
| 2022-10-19 | 458 | 458 | 448 | 453 | 17,100 | 453 |
| 2022-10-18 | 456 | 457 | 455 | 455 | 6,000 | 455 |
| 2022-10-17 | 455 | 456 | 453 | 453 | 5,500 | 453 |
| 2022-10-14 | 453 | 453 | 451 | 451 | 5,600 | 451 |
| 2022-10-13 | 452 | 452 | 449 | 450 | 5,100 | 450 |
| 2022-10-12 | 453 | 453 | 451 | 452 | 3,100 | 452 |
| 2022-10-11 | 451 | 451 | 450 | 450 | 5,500 | 450 |
| 2022-10-07 | 449 | 451 | 449 | 451 | 4,300 | 451 |
| 2022-10-06 | 448 | 451 | 448 | 449 | 4,500 | 449 |
| 2022-10-05 | 448 | 450 | 447 | 448 | 6,100 | 448 |
| 2022-10-04 | 449 | 449 | 445 | 448 | 6,300 | 448 |
| 2022-10-03 | 449 | 449 | 446 | 446 | 4,600 | 446 |
| 2022-09-30 | 448 | 452 | 446 | 449 | 10,900 | 449 |
| 2022-09-29 | 455 | 455 | 443 | 445 | 8,900 | 445 |
| 2022-09-28 | 440 | 440 | 437 | 440 | 9,300 | 440 |
| 2022-09-27 | 438 | 440 | 437 | 440 | 6,600 | 440 |
| 2022-09-26 | 441 | 441 | 437 | 437 | 13,900 | 437 |
| 2022-09-22 | 439 | 441 | 438 | 441 | 4,800 | 441 |
| 2022-09-21 | 441 | 441 | 438 | 438 | 6,100 | 438 |
| 2022-09-20 | 440 | 442 | 439 | 441 | 6,700 | 441 |
| 2022-09-16 | 439 | 440 | 438 | 438 | 4,000 | 438 |
| 2022-09-15 | 441 | 442 | 438 | 440 | 4,800 | 440 |
| 2022-09-14 | 439 | 441 | 439 | 441 | 3,700 | 441 |
| 2022-09-13 | 437 | 441 | 437 | 441 | 3,800 | 441 |
| 2022-09-12 | 440 | 441 | 438 | 438 | 6,800 | 438 |
| 2022-09-09 | 436 | 440 | 436 | 437 | 6,800 | 437 |
| 2022-09-08 | 439 | 439 | 437 | 437 | 6,300 | 437 |
| 2022-09-07 | 438 | 438 | 437 | 437 | 4,700 | 437 |
| 2022-09-06 | 440 | 441 | 438 | 438 | 6,100 | 438 |
| 2022-09-05 | 440 | 443 | 440 | 440 | 4,900 | 440 |
| 2022-09-02 | 440 | 443 | 440 | 440 | 4,500 | 440 |
| 2022-09-01 | 442 | 442 | 440 | 440 | 2,700 | 440 |
| 2022-08-31 | 442 | 442 | 440 | 442 | 4,300 | 442 |
| 2022-08-30 | 439 | 441 | 439 | 439 | 4,800 | 439 |
| 2022-08-29 | 440 | 441 | 439 | 441 | 6,100 | 441 |
| 2022-08-26 | 441 | 441 | 439 | 440 | 4,800 | 440 |
| 2022-08-25 | 438 | 440 | 438 | 440 | 3,700 | 440 |
| 2022-08-24 | 440 | 440 | 437 | 437 | 5,100 | 437 |
| 2022-08-23 | 437 | 439 | 437 | 437 | 2,300 | 437 |
| 2022-08-22 | 438 | 440 | 437 | 437 | 6,000 | 437 |
| 2022-08-19 | 439 | 440 | 439 | 439 | 3,900 | 439 |
| 2022-08-18 | 439 | 441 | 438 | 438 | 6,900 | 438 |
| 2022-08-17 | 440 | 442 | 439 | 442 | 4,700 | 442 |
| 2022-08-16 | 439 | 441 | 438 | 438 | 5,100 | 438 |
| 2022-08-15 | 440 | 440 | 438 | 438 | 4,700 | 438 |
| 2022-08-12 | 439 | 440 | 438 | 440 | 6,500 | 440 |
| 2022-08-10 | 438 | 440 | 437 | 437 | 7,200 | 437 |
| 2022-08-09 | 441 | 443 | 438 | 438 | 4,900 | 438 |
| 2022-08-08 | 439 | 441 | 439 | 439 | 2,400 | 439 |
| 2022-08-05 | 438 | 441 | 438 | 438 | 5,500 | 438 |
| 2022-08-04 | 438 | 440 | 438 | 438 | 2,800 | 438 |
| 2022-08-03 | 440 | 440 | 437 | 438 | 4,300 | 438 |
| 2022-08-02 | 438 | 441 | 438 | 438 | 4,400 | 438 |
| 2022-08-01 | 440 | 442 | 438 | 439 | 14,200 | 439 |
| 2022-07-29 | 439 | 441 | 438 | 440 | 9,000 | 440 |
| 2022-07-28 | 467 | 468 | 436 | 437 | 104,500 | 437 |
| 2022-07-27 | 447 | 454 | 447 | 454 | 7,000 | 454 |
| 2022-07-26 | 452 | 452 | 445 | 446 | 8,300 | 446 |
| 2022-07-25 | 448 | 448 | 441 | 444 | 5,100 | 444 |
| 2022-07-22 | 442 | 444 | 440 | 440 | 7,400 | 440 |
| 2022-07-21 | 439 | 444 | 438 | 441 | 6,800 | 441 |
| 2022-07-20 | 449 | 449 | 438 | 438 | 13,200 | 438 |
| 2022-07-19 | 443 | 445 | 442 | 442 | 7,100 | 442 |
| 2022-07-15 | 447 | 448 | 443 | 443 | 7,300 | 443 |
| 2022-07-14 | 451 | 452 | 446 | 446 | 4,200 | 446 |
| 2022-07-13 | 447 | 450 | 447 | 447 | 1,700 | 447 |
| 2022-07-12 | 448 | 451 | 447 | 447 | 6,000 | 447 |
| 2022-07-11 | 454 | 458 | 447 | 447 | 19,100 | 447 |
| 2022-07-08 | 455 | 458 | 453 | 453 | 8,100 | 453 |
| 2022-07-07 | 455 | 461 | 455 | 456 | 3,700 | 456 |
| 2022-07-06 | 457 | 460 | 455 | 456 | 4,400 | 456 |
| 2022-07-05 | 460 | 460 | 458 | 458 | 2,600 | 458 |
| 2022-07-04 | 455 | 460 | 455 | 458 | 5,400 | 458 |
| 2022-07-01 | 457 | 460 | 454 | 454 | 5,800 | 454 |
| 2022-06-30 | 456 | 458 | 455 | 456 | 8,000 | 456 |
| 2022-06-29 | 455 | 466 | 455 | 466 | 11,800 | 466 |
| 2022-06-28 | 462 | 463 | 454 | 459 | 8,800 | 459 |
| 2022-06-27 | 460 | 460 | 454 | 454 | 5,200 | 454 |
| 2022-06-24 | 459 | 460 | 455 | 455 | 2,900 | 455 |
| 2022-06-23 | 459 | 459 | 455 | 455 | 1,400 | 455 |
| 2022-06-22 | 459 | 459 | 452 | 453 | 2,700 | 453 |
| 2022-06-21 | 457 | 463 | 454 | 457 | 4,900 | 457 |
| 2022-06-20 | 472 | 472 | 450 | 450 | 4,800 | 450 |
| 2022-06-17 | 456 | 456 | 450 | 450 | 4,400 | 450 |
| 2022-06-16 | 472 | 472 | 458 | 460 | 3,000 | 460 |
| 2022-06-15 | 460 | 462 | 457 | 457 | 4,600 | 457 |
| 2022-06-14 | 470 | 471 | 461 | 461 | 2,700 | 461 |
| 2022-06-13 | 470 | 470 | 464 | 464 | 3,000 | 464 |
| 2022-06-10 | 471 | 474 | 470 | 470 | 3,800 | 470 |
| 2022-06-09 | 478 | 479 | 474 | 474 | 3,000 | 474 |
| 2022-06-08 | 485 | 485 | 478 | 478 | 3,400 | 478 |
| 2022-06-07 | 486 | 486 | 479 | 482 | 7,900 | 482 |
| 2022-06-06 | 483 | 483 | 480 | 483 | 3,200 | 483 |
| 2022-06-03 | 488 | 488 | 481 | 483 | 2,800 | 483 |
| 2022-06-02 | 487 | 489 | 480 | 484 | 9,800 | 484 |
| 2022-06-01 | 478 | 487 | 475 | 487 | 9,600 | 487 |
| 2022-05-31 | 473 | 477 | 473 | 477 | 7,500 | 477 |
| 2022-05-30 | 470 | 472 | 465 | 472 | 15,000 | 472 |
| 2022-05-27 | 463 | 469 | 462 | 465 | 2,900 | 465 |
| 2022-05-26 | 470 | 470 | 464 | 464 | 5,800 | 464 |
| 2022-05-25 | 467 | 468 | 462 | 468 | 4,500 | 468 |
| 2022-05-24 | 461 | 468 | 459 | 466 | 5,300 | 466 |
| 2022-05-23 | 462 | 462 | 456 | 462 | 3,500 | 462 |
| 2022-05-20 | 457 | 458 | 452 | 458 | 3,100 | 458 |
| 2022-05-19 | 454 | 459 | 446 | 455 | 4,900 | 455 |
| 2022-05-18 | 461 | 461 | 455 | 456 | 4,300 | 456 |
| 2022-05-17 | 459 | 470 | 458 | 461 | 6,300 | 461 |
| 2022-05-16 | 458 | 459 | 455 | 457 | 2,700 | 457 |
| 2022-05-13 | 452 | 461 | 451 | 459 | 4,500 | 459 |
| 2022-05-12 | 462 | 462 | 453 | 453 | 5,600 | 453 |
| 2022-05-11 | 464 | 470 | 464 | 467 | 1,800 | 467 |
| 2022-05-10 | 471 | 473 | 467 | 469 | 3,100 | 469 |
| 2022-05-09 | 472 | 472 | 465 | 471 | 1,800 | 471 |
| 2022-05-06 | 457 | 472 | 457 | 472 | 3,900 | 472 |
| 2022-05-02 | 455 | 475 | 455 | 475 | 5,400 | 475 |
| 2022-04-28 | 474 | 474 | 461 | 470 | 3,600 | 470 |
| 2022-04-27 | 450 | 475 | 450 | 475 | 13,200 | 475 |
| 2022-04-26 | 466 | 466 | 461 | 465 | 4,700 | 465 |
| 2022-04-25 | 461 | 462 | 456 | 462 | 4,200 | 462 |
| 2022-04-22 | 466 | 466 | 461 | 461 | 2,000 | 461 |
| 2022-04-21 | 457 | 467 | 455 | 466 | 4,200 | 466 |
| 2022-04-20 | 452 | 459 | 452 | 457 | 3,600 | 457 |
| 2022-04-19 | 445 | 450 | 444 | 450 | 5,100 | 450 |
| 2022-04-18 | 437 | 441 | 436 | 438 | 3,100 | 438 |
| 2022-04-15 | 449 | 449 | 439 | 439 | 6,300 | 439 |
| 2022-04-14 | 447 | 452 | 442 | 447 | 4,500 | 447 |
| 2022-04-13 | 468 | 468 | 453 | 457 | 7,600 | 457 |
| 2022-04-12 | 463 | 470 | 460 | 460 | 5,600 | 460 |
| 2022-04-11 | 476 | 479 | 475 | 479 | 4,400 | 479 |
| 2022-04-08 | 480 | 480 | 473 | 480 | 7,700 | 480 |
| 2022-04-07 | 471 | 480 | 469 | 471 | 8,300 | 471 |
| 2022-04-06 | 471 | 480 | 471 | 478 | 6,400 | 478 |
| 2022-04-05 | 475 | 483 | 475 | 478 | 9,300 | 478 |
| 2022-04-04 | 473 | 475 | 466 | 475 | 7,900 | 475 |
| 2022-04-01 | 477 | 479 | 472 | 476 | 5,800 | 476 |
| 2022-03-31 | 476 | 483 | 474 | 479 | 19,300 | 479 |
| 2022-03-30 | 471 | 476 | 465 | 476 | 7,300 | 476 |
| 2022-03-29 | 455 | 466 | 451 | 466 | 10,100 | 466 |
| 2022-03-28 | 451 | 456 | 443 | 456 | 10,700 | 456 |
| 2022-03-25 | 443 | 444 | 441 | 443 | 5,400 | 443 |
| 2022-03-24 | 445 | 450 | 444 | 444 | 5,500 | 444 |
| 2022-03-23 | 449 | 449 | 440 | 445 | 6,900 | 445 |
| 2022-03-22 | 452 | 457 | 440 | 448 | 9,300 | 448 |
| 2022-03-18 | 452 | 453 | 439 | 451 | 9,400 | 451 |
| 2022-03-17 | 443 | 452 | 435 | 452 | 8,300 | 452 |
| 2022-03-16 | 423 | 438 | 420 | 438 | 4,300 | 438 |
| 2022-03-15 | 421 | 422 | 413 | 422 | 6,300 | 422 |
| 2022-03-14 | 417 | 418 | 412 | 413 | 5,800 | 413 |
| 2022-03-11 | 415 | 417 | 411 | 411 | 8,100 | 411 |
| 2022-03-10 | 414 | 416 | 411 | 415 | 11,100 | 415 |
| 2022-03-09 | 429 | 429 | 406 | 406 | 9,900 | 406 |
| 2022-03-08 | 441 | 443 | 411 | 413 | 18,900 | 413 |
| 2022-03-07 | 456 | 457 | 445 | 445 | 9,300 | 445 |
| 2022-03-04 | 463 | 464 | 453 | 453 | 10,000 | 453 |
| 2022-03-03 | 471 | 472 | 461 | 463 | 7,700 | 463 |
| 2022-03-02 | 478 | 478 | 464 | 464 | 14,100 | 464 |
| 2022-03-01 | 484 | 504 | 478 | 478 | 42,000 | 478 |
| 2022-02-28 | 488 | 488 | 476 | 478 | 8,600 | 478 |
| 2022-02-25 | 469 | 472 | 469 | 472 | 3,600 | 472 |
| 2022-02-24 | 475 | 475 | 468 | 470 | 4,800 | 470 |
| 2022-02-22 | 475 | 475 | 471 | 471 | 2,600 | 471 |
| 2022-02-21 | 475 | 477 | 475 | 476 | 1,500 | 476 |
| 2022-02-18 | 479 | 480 | 477 | 477 | 2,100 | 477 |
| 2022-02-17 | 477 | 479 | 475 | 479 | 3,300 | 479 |
| 2022-02-16 | 485 | 485 | 477 | 478 | 4,700 | 478 |
| 2022-02-15 | 483 | 488 | 478 | 480 | 15,900 | 480 |
| 2022-02-14 | 500 | 503 | 500 | 501 | 4,000 | 501 |
| 2022-02-10 | 502 | 504 | 497 | 504 | 5,100 | 504 |
| 2022-02-09 | 489 | 502 | 489 | 502 | 13,000 | 502 |
| 2022-02-08 | 483 | 489 | 481 | 489 | 3,400 | 489 |
| 2022-02-07 | 483 | 483 | 479 | 479 | 3,400 | 479 |
| 2022-02-04 | 476 | 479 | 473 | 479 | 3,500 | 479 |
| 2022-02-03 | 470 | 475 | 470 | 473 | 2,300 | 473 |
| 2022-02-02 | 465 | 473 | 463 | 473 | 3,800 | 473 |
| 2022-02-01 | 466 | 470 | 465 | 466 | 3,800 | 466 |
| 2022-01-31 | 465 | 469 | 463 | 468 | 10,000 | 468 |
| 2022-01-28 | 475 | 475 | 465 | 466 | 8,600 | 466 |
| 2022-01-27 | 487 | 487 | 468 | 468 | 13,600 | 468 |
| 2022-01-26 | 485 | 486 | 482 | 486 | 4,900 | 486 |
| 2022-01-25 | 485 | 486 | 481 | 483 | 4,600 | 483 |
| 2022-01-24 | 486 | 486 | 482 | 485 | 6,700 | 485 |
| 2022-01-21 | 486 | 487 | 483 | 486 | 5,200 | 486 |
| 2022-01-20 | 488 | 490 | 487 | 487 | 5,000 | 487 |
| 2022-01-19 | 499 | 500 | 488 | 488 | 11,300 | 488 |
| 2022-01-18 | 504 | 504 | 499 | 499 | 6,700 | 499 |
| 2022-01-17 | 501 | 503 | 500 | 503 | 8,600 | 503 |
| 2022-01-14 | 501 | 503 | 500 | 503 | 9,600 | 503 |
| 2022-01-13 | 505 | 505 | 501 | 501 | 10,500 | 501 |
| 2022-01-12 | 505 | 505 | 501 | 503 | 9,200 | 503 |
| 2022-01-11 | 502 | 503 | 500 | 500 | 11,500 | 500 |
| 2022-01-07 | 507 | 507 | 503 | 503 | 10,300 | 503 |
| 2022-01-06 | 512 | 513 | 507 | 507 | 13,400 | 507 |
| 2022-01-05 | 526 | 526 | 513 | 516 | 26,400 | 516 |
| 2022-01-04 | 534 | 534 | 526 | 526 | 23,600 | 526 |
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
