ハイパー(3054)の株価時系列情報
ハイパー(3054)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 93,501 | 94,101 | 93,501 | 94,101 | 5 |
2009/12/29 | 97,999 | 99,901 | 96,499 | 98,500 | 8 |
2009/12/28 | 92,100 | 98,101 | 92,100 | 97,999 | 76 |
2009/12/25 | 110,000 | 112,799 | 105,500 | 110,000 | 57 |
2009/12/24 | 109,799 | 113,000 | 107,000 | 107,000 | 47 |
2009/12/22 | 106,001 | 106,901 | 105,800 | 106,901 | 38 |
2009/12/21 | 103,501 | 105,800 | 103,501 | 105,800 | 27 |
2009/12/18 | 103,999 | 103,999 | 103,501 | 103,501 | 2 |
2009/12/17 | 105,500 | 105,500 | 103,000 | 103,000 | 13 |
2009/12/16 | 106,700 | 106,700 | 103,999 | 103,999 | 16 |
2009/12/15 | 106,799 | 106,799 | 106,799 | 106,799 | 3 |
2009/12/14 | 103,501 | 106,901 | 103,501 | 106,901 | 5 |
2009/12/11 | 102,199 | 102,199 | 101,500 | 102,199 | 8 |
2009/12/10 | 102,199 | 102,199 | 102,199 | 102,199 | 1 |
2009/12/09 | 102,001 | 102,001 | 102,001 | 102,001 | 1 |
2009/12/07 | 106,001 | 107,000 | 106,001 | 107,000 | 8 |
2009/12/04 | 102,001 | 102,001 | 102,001 | 102,001 | 7 |
2009/12/03 | 102,100 | 103,501 | 102,100 | 103,501 | 5 |
2009/12/02 | 101,299 | 102,001 | 100,999 | 102,001 | 11 |
2009/11/30 | 107,501 | 107,900 | 107,501 | 107,900 | 5 |
2009/11/27 | 107,000 | 107,000 | 107,000 | 107,000 | 1 |
2009/11/26 | 105,001 | 105,001 | 105,001 | 105,001 | 6 |
2009/11/25 | 99,799 | 103,000 | 99,799 | 103,000 | 7 |
2009/11/24 | 99,301 | 100,000 | 99,001 | 99,301 | 8 |
2009/11/20 | 97,999 | 97,999 | 97,999 | 97,999 | 1 |
2009/11/19 | 97,099 | 97,099 | 95,001 | 96,499 | 6 |
2009/11/18 | 95,800 | 95,800 | 92,001 | 92,100 | 11 |
2009/11/17 | 95,800 | 95,800 | 95,800 | 95,800 | 2 |
2009/11/16 | 100,000 | 100,000 | 90,300 | 93,999 | 18 |
2009/11/13 | 106,499 | 106,499 | 97,000 | 100,000 | 19 |
2009/11/10 | 108,299 | 113,501 | 105,200 | 113,201 | 24 |
2009/11/09 | 116,001 | 116,001 | 110,000 | 114,200 | 21 |
2009/11/06 | 122,100 | 122,100 | 122,001 | 122,001 | 2 |
2009/11/04 | 127,999 | 127,999 | 127,999 | 127,999 | 1 |
2009/11/02 | 127,999 | 127,999 | 127,999 | 127,999 | 2 |
2009/10/30 | 127,999 | 127,999 | 127,999 | 127,999 | 1 |
2009/10/29 | 122,001 | 127,801 | 120,000 | 127,801 | 5 |
2009/10/28 | 122,001 | 124,899 | 122,001 | 124,899 | 3 |
2009/10/27 | 122,001 | 122,001 | 122,001 | 122,001 | 1 |
2009/10/26 | 124,500 | 124,500 | 124,500 | 124,500 | 4 |
2009/10/23 | 123,300 | 123,501 | 123,300 | 123,501 | 10 |
2009/10/22 | 119,001 | 119,001 | 119,001 | 119,001 | 1 |
2009/10/21 | 119,001 | 119,001 | 119,001 | 119,001 | 3 |
2009/10/20 | 120,999 | 123,000 | 120,999 | 123,000 | 6 |
2009/10/19 | 123,000 | 123,501 | 123,000 | 123,501 | 6 |
2009/10/16 | 119,001 | 119,001 | 119,001 | 119,001 | 2 |
2009/10/15 | 125,001 | 125,001 | 119,001 | 119,001 | 22 |
2009/10/14 | 119,901 | 122,499 | 116,499 | 122,499 | 19 |
2009/10/13 | 115,500 | 119,901 | 115,500 | 119,901 | 5 |
2009/10/08 | 117,999 | 120,999 | 117,999 | 120,999 | 2 |
2009/10/07 | 112,100 | 112,100 | 112,100 | 112,100 | 5 |
2009/10/06 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
2009/10/05 | 108,200 | 110,000 | 107,000 | 110,000 | 12 |
2009/10/02 | 113,099 | 113,099 | 112,199 | 112,199 | 8 |
2009/09/30 | 113,900 | 122,001 | 113,900 | 122,001 | 24 |
2009/09/29 | 110,999 | 113,999 | 110,000 | 113,999 | 11 |
2009/09/28 | 113,000 | 113,000 | 112,499 | 113,000 | 10 |
2009/09/25 | 109,001 | 109,001 | 108,299 | 108,500 | 3 |
2009/09/24 | 109,001 | 109,001 | 107,000 | 107,000 | 3 |
2009/09/18 | 104,899 | 107,501 | 104,599 | 107,501 | 29 |
2009/09/17 | 104,500 | 104,500 | 104,500 | 104,500 | 1 |
2009/09/16 | 104,599 | 105,001 | 104,200 | 104,899 | 12 |
2009/09/15 | 103,900 | 103,900 | 103,699 | 103,699 | 2 |
2009/09/14 | 103,999 | 103,999 | 103,999 | 103,999 | 2 |
2009/09/09 | 102,901 | 104,701 | 102,799 | 104,701 | 6 |
2009/09/08 | 103,501 | 103,501 | 103,000 | 103,099 | 6 |
2009/09/07 | 104,899 | 105,001 | 104,899 | 105,001 | 3 |
2009/09/03 | 104,599 | 104,599 | 103,501 | 103,999 | 7 |
2009/09/02 | 103,201 | 105,500 | 102,799 | 104,500 | 11 |
2009/09/01 | 103,501 | 103,501 | 103,399 | 103,399 | 3 |
2009/08/31 | 104,800 | 104,800 | 103,999 | 104,101 | 5 |
2009/08/28 | 104,299 | 104,899 | 102,901 | 104,800 | 12 |
2009/08/27 | 102,799 | 104,899 | 102,700 | 104,899 | 8 |
2009/08/26 | 104,599 | 104,599 | 102,700 | 103,501 | 6 |
2009/08/25 | 103,000 | 103,000 | 102,499 | 102,499 | 15 |
2009/08/24 | 103,000 | 103,000 | 102,799 | 102,799 | 6 |
2009/08/21 | 103,501 | 103,501 | 102,499 | 102,601 | 19 |
2009/08/20 | 103,399 | 103,399 | 103,399 | 103,399 | 2 |
2009/08/19 | 102,799 | 103,399 | 102,799 | 103,399 | 8 |
2009/08/18 | 102,601 | 104,899 | 102,499 | 104,899 | 21 |
2009/08/17 | 105,500 | 105,500 | 103,099 | 103,099 | 6 |
2009/08/14 | 107,000 | 107,000 | 102,601 | 105,001 | 12 |
2009/08/13 | 105,001 | 105,001 | 105,001 | 105,001 | 2 |
2009/08/12 | 109,499 | 109,499 | 105,001 | 105,001 | 7 |
2009/08/11 | 103,501 | 103,501 | 103,501 | 103,501 | 1 |
2009/08/10 | 102,301 | 103,000 | 102,301 | 103,000 | 4 |
2009/08/07 | 102,100 | 102,301 | 102,100 | 102,301 | 12 |
2009/08/06 | 105,001 | 105,001 | 102,499 | 105,001 | 7 |
2009/08/05 | 104,899 | 105,001 | 104,500 | 104,500 | 5 |
2009/08/04 | 102,700 | 102,700 | 102,199 | 102,199 | 18 |
2009/08/03 | 102,199 | 103,099 | 102,199 | 102,700 | 17 |
2009/07/31 | 104,299 | 106,901 | 103,999 | 103,999 | 10 |
2009/07/30 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
2009/07/29 | 106,001 | 106,001 | 101,500 | 103,000 | 4 |
2009/07/28 | 106,901 | 106,901 | 101,701 | 105,701 | 15 |
2009/07/27 | 106,199 | 107,999 | 106,199 | 107,000 | 21 |
2009/07/24 | 106,199 | 107,501 | 103,999 | 107,501 | 62 |
2009/07/23 | 105,001 | 112,001 | 103,099 | 110,999 | 63 |
2009/07/22 | 123,000 | 123,000 | 123,000 | 123,000 | 4 |
2009/07/21 | 121,800 | 125,101 | 121,800 | 123,000 | 5 |
2009/07/17 | 121,800 | 121,800 | 121,800 | 121,800 | 3 |
2009/07/16 | 121,800 | 122,001 | 121,800 | 121,800 | 7 |
2009/07/15 | 113,999 | 113,999 | 113,801 | 113,801 | 2 |
2009/07/14 | 113,801 | 119,001 | 113,801 | 113,801 | 11 |
2009/07/13 | 114,299 | 114,299 | 113,801 | 113,801 | 6 |
2009/07/10 | 114,299 | 114,299 | 114,299 | 114,299 | 1 |
2009/07/09 | 120,000 | 120,000 | 113,900 | 114,101 | 9 |
2009/07/08 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
2009/07/07 | 119,199 | 119,199 | 117,999 | 119,199 | 9 |
2009/07/06 | 119,001 | 119,001 | 119,001 | 119,001 | 2 |
2009/07/03 | 121,101 | 121,101 | 120,300 | 120,300 | 6 |
2009/07/02 | 121,200 | 125,001 | 121,200 | 125,001 | 4 |
2009/07/01 | 120,999 | 125,001 | 120,999 | 125,001 | 3 |
2009/06/30 | 120,999 | 120,999 | 120,999 | 120,999 | 2 |
2009/06/29 | 127,999 | 127,999 | 123,999 | 125,001 | 10 |
2009/06/26 | 129,001 | 129,001 | 127,999 | 127,999 | 4 |
2009/06/25 | 117,501 | 119,001 | 117,501 | 119,001 | 7 |
2009/06/24 | 113,999 | 122,001 | 113,999 | 115,200 | 11 |
2009/06/23 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
2009/06/22 | 115,001 | 115,001 | 115,001 | 115,001 | 1 |
2009/06/19 | 113,900 | 115,001 | 112,001 | 113,999 | 7 |
2009/06/18 | 112,001 | 113,999 | 112,001 | 112,499 | 4 |
2009/06/17 | 106,001 | 106,001 | 106,001 | 106,001 | 3 |
2009/06/16 | 107,000 | 110,999 | 107,000 | 110,000 | 4 |
2009/06/15 | 110,000 | 110,000 | 107,000 | 107,000 | 7 |
2009/06/12 | 109,001 | 112,001 | 109,001 | 110,000 | 7 |
2009/06/11 | 110,000 | 110,000 | 105,001 | 109,901 | 7 |
2009/06/10 | 109,901 | 109,901 | 109,901 | 109,901 | 2 |
2009/06/08 | 112,001 | 112,001 | 112,001 | 112,001 | 1 |
2009/06/05 | 112,001 | 112,001 | 112,001 | 112,001 | 1 |
2009/06/04 | 112,001 | 112,001 | 112,001 | 112,001 | 1 |
2009/06/03 | 110,999 | 112,001 | 110,999 | 112,001 | 7 |
2009/06/02 | 112,001 | 112,001 | 112,001 | 112,001 | 1 |
2009/06/01 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
2009/05/29 | 118,500 | 119,001 | 107,999 | 110,000 | 22 |
2009/05/28 | 119,100 | 119,100 | 116,499 | 116,499 | 25 |
2009/05/27 | 117,099 | 125,101 | 115,001 | 125,101 | 48 |
2009/05/26 | 103,999 | 105,101 | 103,999 | 105,101 | 13 |
2009/05/25 | 94,899 | 100,000 | 94,899 | 95,101 | 30 |
2009/05/22 | 90,099 | 93,999 | 90,099 | 93,999 | 15 |
2009/05/21 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
2009/05/19 | 90,999 | 91,101 | 88,500 | 88,500 | 14 |
2009/05/18 | 89,700 | 89,700 | 87,999 | 87,999 | 19 |
2009/05/15 | 88,500 | 89,499 | 88,500 | 89,499 | 25 |
2009/05/14 | 85,599 | 87,000 | 85,599 | 86,499 | 19 |
2009/05/13 | 85,299 | 85,500 | 85,299 | 85,500 | 3 |
2009/05/11 | 83,600 | 84,599 | 83,600 | 84,599 | 6 |
2009/05/08 | 86,301 | 86,301 | 82,001 | 82,001 | 11 |
2009/05/07 | 87,000 | 87,000 | 85,800 | 86,001 | 8 |
2009/05/01 | 87,000 | 87,000 | 87,000 | 87,000 | 6 |
2009/04/30 | 90,000 | 90,000 | 90,000 | 90,000 | 10 |
2009/04/28 | 87,999 | 87,999 | 87,999 | 87,999 | 6 |
2009/04/27 | 87,999 | 87,999 | 85,500 | 87,000 | 20 |
2009/04/24 | 85,001 | 85,001 | 85,001 | 85,001 | 3 |
2009/04/23 | 80,399 | 85,001 | 80,399 | 85,001 | 13 |
2009/04/22 | 77,000 | 77,000 | 75,599 | 75,599 | 8 |
2009/04/21 | 86,301 | 86,301 | 81,500 | 81,500 | 17 |
2009/04/20 | 87,600 | 88,101 | 85,299 | 85,299 | 12 |
2009/04/17 | 77,900 | 84,599 | 77,900 | 84,599 | 5 |
2009/04/16 | 75,500 | 77,801 | 75,500 | 77,801 | 20 |
2009/04/15 | 73,999 | 75,401 | 73,999 | 75,401 | 5 |
2009/04/14 | 74,599 | 74,599 | 73,999 | 73,999 | 11 |
2009/04/13 | 74,701 | 74,701 | 73,999 | 74,599 | 16 |
2009/04/10 | 73,000 | 73,699 | 73,000 | 73,699 | 26 |
2009/04/09 | 73,099 | 73,099 | 73,000 | 73,000 | 11 |
2009/04/08 | 72,001 | 73,000 | 71,500 | 73,000 | 14 |
2009/04/07 | 72,001 | 72,001 | 71,800 | 72,001 | 32 |
2009/04/06 | 72,499 | 72,499 | 70,999 | 72,001 | 44 |
2009/04/03 | 72,001 | 72,499 | 70,999 | 70,999 | 30 |
2009/04/02 | 70,999 | 70,999 | 70,999 | 70,999 | 10 |
2009/04/01 | 71,899 | 71,899 | 70,999 | 70,999 | 12 |
2009/03/31 | 72,001 | 72,001 | 70,099 | 70,099 | 20 |
2009/03/30 | 73,000 | 73,000 | 72,001 | 72,001 | 13 |
2009/03/27 | 73,501 | 73,999 | 72,001 | 72,001 | 36 |
2009/03/26 | 73,999 | 73,999 | 73,999 | 73,999 | 6 |
2009/03/25 | 73,000 | 73,000 | 72,001 | 73,000 | 6 |
2009/03/24 | 74,101 | 74,101 | 73,000 | 73,000 | 14 |
2009/03/23 | 72,001 | 73,999 | 72,001 | 73,999 | 20 |
2009/03/19 | 77,801 | 77,801 | 76,001 | 76,001 | 11 |
2009/03/18 | 72,001 | 72,001 | 72,001 | 72,001 | 11 |
2009/03/17 | 70,099 | 70,099 | 68,500 | 70,000 | 20 |
2009/03/16 | 70,099 | 72,100 | 70,099 | 72,100 | 7 |
2009/03/13 | 69,400 | 69,400 | 69,400 | 69,400 | 12 |
2009/03/12 | 69,499 | 69,499 | 68,101 | 68,899 | 17 |
2009/03/11 | 73,999 | 73,999 | 69,001 | 69,001 | 31 |
2009/03/10 | 77,999 | 77,999 | 72,001 | 73,999 | 15 |
2009/03/09 | 85,500 | 85,500 | 80,000 | 80,000 | 14 |
2009/03/06 | 85,500 | 86,001 | 85,001 | 86,001 | 11 |
2009/03/05 | 86,001 | 86,001 | 85,200 | 85,500 | 15 |
2009/03/04 | 88,500 | 89,001 | 86,001 | 86,001 | 26 |
2009/03/03 | 90,000 | 90,000 | 86,001 | 88,500 | 29 |
2009/03/02 | 93,501 | 93,501 | 83,000 | 90,000 | 88 |
2009/02/27 | 83,501 | 83,501 | 83,399 | 83,501 | 81 |
2009/02/26 | 73,501 | 73,501 | 73,501 | 73,501 | 1 |
2009/02/25 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
2009/02/24 | 68,500 | 69,499 | 67,999 | 67,999 | 10 |
2009/02/23 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
2009/02/20 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
2009/02/18 | 70,099 | 70,099 | 70,000 | 70,000 | 3 |
2009/02/17 | 70,900 | 70,900 | 70,900 | 70,900 | 1 |
2009/02/16 | 72,001 | 72,001 | 70,999 | 70,999 | 3 |
2009/02/12 | 76,001 | 76,001 | 73,999 | 73,999 | 10 |
2009/02/09 | 82,499 | 82,499 | 81,200 | 81,200 | 5 |
2009/02/06 | 86,001 | 86,001 | 86,001 | 86,001 | 2 |
2009/02/05 | 85,001 | 85,001 | 85,001 | 85,001 | 1 |
2009/02/04 | 82,199 | 83,999 | 82,199 | 83,999 | 5 |
2009/02/03 | 88,101 | 88,101 | 81,101 | 87,201 | 20 |
2009/02/02 | 90,501 | 90,999 | 88,500 | 88,800 | 13 |
2009/01/29 | 95,500 | 96,499 | 95,500 | 96,499 | 2 |
2009/01/28 | 98,500 | 98,899 | 97,000 | 97,999 | 8 |
2009/01/27 | 97,000 | 98,500 | 97,000 | 98,500 | 12 |
2009/01/26 | 96,901 | 97,000 | 96,901 | 97,000 | 4 |
2009/01/23 | 96,001 | 96,799 | 94,899 | 94,899 | 22 |
2009/01/22 | 97,999 | 99,799 | 97,999 | 99,799 | 2 |
2009/01/21 | 98,101 | 98,500 | 98,101 | 98,101 | 5 |
2009/01/20 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
2009/01/19 | 99,901 | 100,000 | 99,499 | 99,499 | 5 |
2009/01/16 | 97,501 | 97,999 | 97,099 | 97,999 | 6 |
2009/01/15 | 100,000 | 100,000 | 97,999 | 97,999 | 9 |
2009/01/14 | 97,999 | 99,001 | 97,999 | 99,001 | 13 |
2009/01/13 | 105,001 | 107,999 | 103,000 | 107,999 | 19 |
2009/01/09 | 107,999 | 110,000 | 97,999 | 97,999 | 48 |
2009/01/08 | 120,000 | 120,999 | 117,999 | 117,999 | 6 |
2009/01/07 | 123,399 | 123,399 | 120,000 | 120,000 | 9 |
2009/01/05 | 124,299 | 124,299 | 124,299 | 124,299 | 2 |