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 |
|---|---|---|---|---|---|
| 2006/12/29 | 386,001 | 386,001 | 382,001 | 382,001 | 4 |
| 2006/12/28 | 402,001 | 402,001 | 383,000 | 383,000 | 5 |
| 2006/12/27 | 392,001 | 400,000 | 392,001 | 400,000 | 2 |
| 2006/12/26 | 392,001 | 397,999 | 386,001 | 397,999 | 8 |
| 2006/12/25 | 392,001 | 393,000 | 382,001 | 393,000 | 14 |
| 2006/12/22 | 390,000 | 390,000 | 385,001 | 385,001 | 3 |
| 2006/12/21 | 387,999 | 390,000 | 380,000 | 390,000 | 7 |
| 2006/12/20 | 380,999 | 383,999 | 380,000 | 383,999 | 10 |
| 2006/12/19 | 400,000 | 400,000 | 383,999 | 383,999 | 21 |
| 2006/12/18 | 396,001 | 400,000 | 393,999 | 400,000 | 8 |
| 2006/12/15 | 402,001 | 405,001 | 393,000 | 393,000 | 20 |
| 2006/12/14 | 396,001 | 405,001 | 395,001 | 405,001 | 11 |
| 2006/12/13 | 390,000 | 396,001 | 380,000 | 396,001 | 14 |
| 2006/12/12 | 410,000 | 412,001 | 390,000 | 400,000 | 29 |
| 2006/12/11 | 419,001 | 419,001 | 400,000 | 410,000 | 27 |
| 2006/12/08 | 413,000 | 413,000 | 390,999 | 409,001 | 13 |
| 2006/12/07 | 426,001 | 435,001 | 410,999 | 410,999 | 36 |
| 2006/12/06 | 383,999 | 410,999 | 383,999 | 410,000 | 36 |
| 2006/12/05 | 370,000 | 380,000 | 370,000 | 375,001 | 9 |
| 2006/12/04 | 367,999 | 367,999 | 367,000 | 367,000 | 3 |
| 2006/12/01 | 377,000 | 377,000 | 367,000 | 372,001 | 3 |
| 2006/11/30 | 400,999 | 400,999 | 382,001 | 382,001 | 8 |
| 2006/11/29 | 375,001 | 397,000 | 375,001 | 390,999 | 18 |
| 2006/11/28 | 366,001 | 367,000 | 357,000 | 365,001 | 17 |
| 2006/11/27 | 377,999 | 377,999 | 365,001 | 370,000 | 12 |
| 2006/11/24 | 347,000 | 375,001 | 347,000 | 375,001 | 40 |
| 2006/11/22 | 343,000 | 360,999 | 336,001 | 357,000 | 30 |
| 2006/11/21 | 370,000 | 390,000 | 339,001 | 340,000 | 68 |
| 2006/11/20 | 413,999 | 413,999 | 413,999 | 413,999 | 1 |
| 2006/11/17 | 410,000 | 417,999 | 410,000 | 417,999 | 8 |
| 2006/11/16 | 426,001 | 430,000 | 410,000 | 415,001 | 17 |
| 2006/11/15 | 440,000 | 440,000 | 437,999 | 437,999 | 4 |
| 2006/11/14 | 416,001 | 437,999 | 416,001 | 437,999 | 60 |
| 2006/11/13 | 437,000 | 437,999 | 407,000 | 410,999 | 14 |
| 2006/11/10 | 430,000 | 446,001 | 420,999 | 446,001 | 12 |
| 2006/11/09 | 440,000 | 440,000 | 420,000 | 420,000 | 6 |
| 2006/11/08 | 427,999 | 437,000 | 425,001 | 430,000 | 11 |
| 2006/11/07 | 422,001 | 440,000 | 422,001 | 440,000 | 63 |
| 2006/11/06 | 430,000 | 430,000 | 410,000 | 412,001 | 30 |
| 2006/11/02 | 427,999 | 430,000 | 420,000 | 430,000 | 9 |
| 2006/11/01 | 435,001 | 443,000 | 420,999 | 443,000 | 17 |
| 2006/10/31 | 445,001 | 445,001 | 433,999 | 435,001 | 17 |
| 2006/10/30 | 456,001 | 457,999 | 450,000 | 450,000 | 27 |
| 2006/10/27 | 473,999 | 473,999 | 457,999 | 465,001 | 48 |
| 2006/10/26 | 479,001 | 495,001 | 473,000 | 473,999 | 36 |
| 2006/10/25 | 500,999 | 503,000 | 480,000 | 485,001 | 47 |
| 2006/10/24 | 496,001 | 510,000 | 487,000 | 497,999 | 165 |
| 2006/10/23 | 463,000 | 497,000 | 460,000 | 487,000 | 69 |
| 2006/10/20 | 490,000 | 490,000 | 463,999 | 477,000 | 96 |
| 2006/10/19 | 470,000 | 505,001 | 463,000 | 493,999 | 491 |
| 2006/10/18 | 426,001 | 463,000 | 415,001 | 455,001 | 127 |
| 2006/10/17 | 455,001 | 455,001 | 425,001 | 426,001 | 155 |
| 2006/10/16 | 450,999 | 463,999 | 442,001 | 450,000 | 304 |
| 2006/10/13 | 430,000 | 456,001 | 423,999 | 440,999 | 294 |
| 2006/10/12 | 412,001 | 437,000 | 412,001 | 425,001 | 203 |
| 2006/10/11 | 406,001 | 440,999 | 397,999 | 427,000 | 605 |
| 2006/10/10 | 429,001 | 430,999 | 393,999 | 406,001 | 442 |
| 2006/10/06 | 483,999 | 483,999 | 443,999 | 443,999 | 390 |
| 2006/10/05 | 510,999 | 523,999 | 475,001 | 493,999 | 518 |
| 2006/10/04 | 570,999 | 570,999 | 500,000 | 503,999 | 797 |
| 2006/10/03 | 557,000 | 603,000 | 540,999 | 560,999 | 2,921 |
| 2006/10/02 | 589,001 | 596,001 | 540,999 | 547,000 | 2,293 |
| 2006/09/29 | 689,001 | 727,999 | 629,001 | 629,001 | 2,831 |
| 2006/09/28 | 800,000 | 895,001 | 680,000 | 729,001 | 6,765 |