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 |
|---|---|---|---|---|---|
| 2007/12/28 | 245,001 | 245,001 | 245,001 | 245,001 | 2 |
| 2007/12/26 | 230,999 | 247,999 | 230,999 | 247,999 | 2 |
| 2007/12/21 | 222,001 | 222,001 | 220,000 | 220,999 | 9 |
| 2007/12/20 | 229,001 | 229,001 | 220,999 | 225,001 | 7 |
| 2007/12/19 | 230,999 | 230,999 | 230,000 | 230,999 | 4 |
| 2007/12/18 | 229,001 | 230,999 | 229,001 | 230,999 | 4 |
| 2007/12/17 | 235,001 | 235,001 | 230,999 | 230,999 | 10 |
| 2007/12/14 | 235,001 | 235,001 | 235,001 | 235,001 | 3 |
| 2007/12/13 | 250,000 | 250,000 | 235,001 | 235,001 | 12 |
| 2007/12/11 | 237,999 | 237,999 | 237,999 | 237,999 | 1 |
| 2007/12/10 | 247,999 | 247,999 | 237,999 | 237,999 | 5 |
| 2007/12/07 | 246,001 | 246,001 | 246,001 | 246,001 | 1 |
| 2007/12/06 | 235,001 | 235,001 | 235,001 | 235,001 | 1 |
| 2007/12/05 | 247,000 | 247,000 | 247,000 | 247,000 | 3 |
| 2007/11/28 | 267,999 | 267,999 | 267,999 | 267,999 | 2 |
| 2007/11/27 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2007/11/26 | 240,999 | 257,999 | 240,999 | 257,999 | 2 |
| 2007/11/22 | 225,001 | 225,001 | 225,001 | 225,001 | 1 |
| 2007/11/20 | 220,999 | 220,999 | 220,999 | 220,999 | 2 |
| 2007/11/16 | 237,999 | 239,001 | 237,999 | 239,001 | 2 |
| 2007/11/15 | 243,000 | 243,000 | 240,000 | 240,000 | 4 |
| 2007/11/14 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2007/11/13 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2007/11/12 | 243,000 | 243,000 | 240,000 | 243,000 | 5 |
| 2007/11/09 | 249,001 | 249,001 | 249,001 | 249,001 | 24 |
| 2007/11/07 | 257,999 | 257,999 | 257,999 | 257,999 | 3 |
| 2007/11/02 | 260,999 | 262,001 | 260,999 | 262,001 | 2 |
| 2007/11/01 | 265,001 | 265,001 | 257,000 | 257,000 | 4 |
| 2007/10/29 | 273,000 | 273,000 | 273,000 | 273,000 | 2 |
| 2007/10/26 | 270,999 | 270,999 | 270,999 | 270,999 | 2 |
| 2007/10/25 | 267,000 | 267,000 | 267,000 | 267,000 | 1 |
| 2007/10/24 | 250,999 | 263,000 | 250,999 | 263,000 | 2 |
| 2007/10/23 | 257,000 | 257,000 | 253,000 | 257,000 | 4 |
| 2007/10/22 | 250,000 | 250,000 | 249,001 | 249,001 | 2 |
| 2007/10/19 | 250,000 | 250,000 | 250,000 | 250,000 | 8 |
| 2007/10/17 | 237,999 | 237,999 | 237,999 | 237,999 | 1 |
| 2007/10/15 | 255,001 | 255,001 | 253,999 | 253,999 | 3 |
| 2007/10/12 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2007/10/10 | 253,999 | 253,999 | 246,001 | 246,001 | 3 |
| 2007/10/09 | 242,001 | 250,000 | 242,001 | 250,000 | 9 |
| 2007/10/05 | 235,001 | 235,001 | 235,001 | 235,001 | 1 |
| 2007/10/04 | 240,000 | 240,000 | 230,000 | 230,000 | 7 |
| 2007/10/02 | 230,000 | 230,000 | 230,000 | 230,000 | 5 |
| 2007/10/01 | 235,001 | 235,001 | 235,001 | 235,001 | 1 |
| 2007/09/28 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2007/09/27 | 225,001 | 227,000 | 223,999 | 227,000 | 18 |
| 2007/09/26 | 230,000 | 230,000 | 225,001 | 225,001 | 6 |
| 2007/09/20 | 225,001 | 225,001 | 225,001 | 225,001 | 1 |
| 2007/09/19 | 223,000 | 223,000 | 223,000 | 223,000 | 2 |
| 2007/09/18 | 220,999 | 220,999 | 220,999 | 220,999 | 1 |
| 2007/09/14 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
| 2007/09/12 | 233,999 | 237,999 | 223,999 | 223,999 | 9 |
| 2007/08/31 | 257,000 | 257,000 | 257,000 | 257,000 | 1 |
| 2007/08/28 | 260,999 | 260,999 | 250,999 | 250,999 | 4 |
| 2007/08/27 | 262,001 | 262,001 | 240,999 | 240,999 | 3 |
| 2007/08/23 | 237,999 | 237,999 | 237,999 | 237,999 | 1 |
| 2007/08/21 | 223,999 | 225,001 | 223,999 | 225,001 | 4 |
| 2007/08/17 | 240,000 | 240,000 | 236,001 | 236,001 | 8 |
| 2007/08/16 | 243,000 | 243,000 | 240,000 | 240,000 | 8 |
| 2007/08/13 | 255,001 | 255,001 | 255,001 | 255,001 | 1 |
| 2007/08/10 | 257,000 | 260,000 | 257,000 | 260,000 | 2 |
| 2007/08/09 | 263,000 | 263,000 | 260,000 | 260,000 | 5 |
| 2007/08/08 | 266,001 | 266,001 | 255,001 | 260,999 | 26 |
| 2007/08/06 | 267,999 | 279,001 | 260,000 | 279,001 | 20 |
| 2007/08/03 | 283,000 | 283,000 | 273,000 | 282,001 | 14 |
| 2007/08/02 | 283,000 | 283,000 | 283,000 | 283,000 | 1 |
| 2007/08/01 | 275,001 | 282,001 | 275,001 | 282,001 | 3 |
| 2007/07/30 | 285,001 | 285,001 | 285,001 | 285,001 | 2 |
| 2007/07/27 | 279,001 | 279,001 | 272,001 | 277,000 | 7 |
| 2007/07/26 | 289,001 | 289,001 | 285,001 | 285,001 | 6 |
| 2007/07/25 | 283,000 | 290,000 | 283,000 | 287,000 | 23 |
| 2007/07/24 | 283,999 | 283,999 | 280,000 | 283,000 | 5 |
| 2007/07/23 | 283,000 | 285,001 | 280,999 | 285,001 | 19 |
| 2007/07/20 | 283,000 | 287,999 | 283,000 | 287,000 | 8 |
| 2007/07/19 | 290,999 | 292,001 | 283,000 | 283,000 | 17 |
| 2007/07/18 | 295,001 | 295,001 | 287,000 | 290,999 | 16 |
| 2007/07/17 | 292,001 | 293,999 | 290,000 | 293,000 | 15 |
| 2007/07/13 | 285,001 | 290,999 | 285,001 | 290,999 | 15 |
| 2007/07/12 | 285,001 | 286,001 | 283,999 | 283,999 | 13 |
| 2007/07/11 | 283,999 | 285,001 | 283,000 | 283,999 | 19 |
| 2007/07/10 | 283,000 | 285,001 | 283,000 | 285,001 | 7 |
| 2007/07/09 | 275,001 | 283,000 | 273,999 | 283,000 | 35 |
| 2007/07/06 | 270,999 | 270,999 | 270,000 | 270,000 | 3 |
| 2007/07/05 | 266,001 | 270,999 | 266,001 | 270,999 | 2 |
| 2007/07/04 | 272,001 | 272,001 | 263,999 | 263,999 | 3 |
| 2007/07/03 | 272,001 | 272,001 | 272,001 | 272,001 | 1 |
| 2007/07/02 | 272,001 | 272,001 | 272,001 | 272,001 | 1 |
| 2007/06/29 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2007/06/28 | 275,001 | 275,001 | 275,001 | 275,001 | 1 |
| 2007/06/27 | 270,000 | 270,000 | 267,999 | 267,999 | 6 |
| 2007/06/26 | 279,001 | 279,001 | 269,001 | 269,001 | 7 |
| 2007/06/22 | 267,999 | 272,001 | 266,001 | 272,001 | 8 |
| 2007/06/21 | 267,999 | 267,999 | 267,999 | 267,999 | 2 |
| 2007/06/20 | 270,999 | 273,999 | 270,999 | 273,999 | 3 |
| 2007/06/19 | 276,001 | 276,001 | 270,999 | 275,001 | 11 |
| 2007/06/14 | 257,999 | 257,999 | 257,999 | 257,999 | 1 |
| 2007/06/12 | 267,000 | 267,000 | 260,000 | 260,000 | 9 |
| 2007/06/11 | 265,001 | 265,001 | 263,000 | 263,000 | 2 |
| 2007/06/08 | 260,999 | 260,999 | 260,999 | 260,999 | 3 |
| 2007/06/07 | 263,999 | 265,001 | 263,999 | 265,001 | 3 |
| 2007/06/06 | 265,001 | 265,001 | 262,001 | 262,001 | 2 |
| 2007/06/04 | 272,001 | 272,001 | 266,001 | 266,001 | 4 |
| 2007/06/01 | 270,999 | 273,999 | 270,999 | 273,999 | 2 |
| 2007/05/29 | 262,001 | 265,001 | 262,001 | 263,000 | 4 |
| 2007/05/28 | 270,000 | 273,999 | 270,000 | 273,999 | 4 |
| 2007/05/25 | 263,999 | 263,999 | 263,999 | 263,999 | 2 |
| 2007/05/24 | 260,000 | 263,999 | 260,000 | 263,999 | 2 |
| 2007/05/23 | 253,000 | 260,000 | 253,000 | 260,000 | 2 |
| 2007/05/22 | 249,001 | 249,001 | 249,001 | 249,001 | 2 |
| 2007/05/21 | 257,000 | 257,000 | 250,000 | 250,000 | 13 |
| 2007/05/18 | 260,999 | 262,001 | 260,000 | 262,001 | 10 |
| 2007/05/16 | 267,999 | 267,999 | 267,999 | 267,999 | 2 |
| 2007/05/15 | 269,001 | 269,001 | 269,001 | 269,001 | 1 |
| 2007/05/14 | 282,001 | 282,001 | 273,999 | 273,999 | 20 |
| 2007/05/11 | 282,001 | 282,001 | 277,999 | 279,001 | 5 |
| 2007/05/10 | 283,999 | 283,999 | 282,001 | 282,001 | 3 |
| 2007/05/09 | 287,000 | 287,000 | 285,001 | 285,001 | 5 |
| 2007/05/08 | 287,000 | 287,000 | 283,999 | 285,001 | 9 |
| 2007/05/07 | 283,999 | 286,001 | 283,000 | 286,001 | 6 |
| 2007/05/02 | 282,001 | 282,001 | 282,001 | 282,001 | 5 |
| 2007/05/01 | 280,000 | 282,001 | 280,000 | 282,001 | 7 |
| 2007/04/27 | 277,999 | 280,000 | 277,999 | 280,000 | 3 |
| 2007/04/26 | 277,000 | 280,000 | 270,999 | 275,001 | 14 |
| 2007/04/25 | 275,001 | 275,001 | 273,000 | 273,000 | 7 |
| 2007/04/23 | 260,000 | 276,001 | 260,000 | 270,000 | 9 |
| 2007/04/20 | 262,001 | 267,999 | 262,001 | 267,999 | 4 |
| 2007/04/19 | 263,000 | 265,001 | 263,000 | 265,001 | 3 |
| 2007/04/18 | 266,001 | 266,001 | 266,001 | 266,001 | 2 |
| 2007/04/17 | 275,001 | 275,001 | 266,001 | 266,001 | 8 |
| 2007/04/16 | 277,000 | 279,001 | 270,000 | 279,001 | 28 |
| 2007/04/13 | 290,000 | 290,000 | 280,000 | 283,999 | 25 |
| 2007/04/12 | 286,001 | 299,001 | 286,001 | 296,001 | 39 |
| 2007/04/11 | 280,000 | 287,999 | 276,001 | 287,999 | 12 |
| 2007/04/10 | 275,001 | 275,001 | 273,000 | 273,999 | 6 |
| 2007/04/09 | 273,999 | 273,999 | 273,000 | 273,999 | 6 |
| 2007/04/06 | 280,000 | 280,000 | 275,001 | 275,001 | 9 |
| 2007/04/05 | 277,000 | 282,001 | 277,000 | 282,001 | 7 |
| 2007/04/04 | 275,001 | 275,001 | 273,000 | 275,001 | 4 |
| 2007/04/02 | 277,000 | 277,000 | 272,001 | 272,001 | 6 |
| 2007/03/30 | 270,999 | 273,000 | 270,999 | 273,000 | 5 |
| 2007/03/29 | 272,001 | 272,001 | 270,000 | 270,000 | 4 |
| 2007/03/28 | 277,000 | 277,000 | 277,000 | 277,000 | 5 |
| 2007/03/27 | 267,999 | 269,001 | 267,999 | 269,001 | 3 |
| 2007/03/26 | 267,999 | 267,999 | 263,000 | 263,999 | 10 |
| 2007/03/23 | 266,001 | 267,000 | 260,999 | 260,999 | 58 |
| 2007/03/22 | 273,000 | 277,999 | 272,001 | 277,999 | 9 |
| 2007/03/20 | 270,000 | 273,999 | 267,000 | 273,999 | 7 |
| 2007/03/19 | 275,001 | 275,001 | 272,001 | 272,001 | 5 |
| 2007/03/16 | 280,999 | 280,999 | 276,001 | 276,001 | 14 |
| 2007/03/15 | 277,000 | 282,001 | 277,000 | 282,001 | 7 |
| 2007/03/14 | 276,001 | 279,001 | 273,999 | 273,999 | 12 |
| 2007/03/13 | 287,999 | 287,999 | 283,999 | 283,999 | 8 |
| 2007/03/12 | 287,999 | 290,000 | 285,001 | 287,000 | 16 |
| 2007/03/09 | 282,001 | 285,001 | 279,001 | 285,001 | 22 |
| 2007/03/08 | 279,001 | 280,000 | 272,001 | 280,000 | 14 |
| 2007/03/07 | 283,000 | 289,001 | 275,001 | 275,001 | 23 |
| 2007/03/06 | 270,000 | 280,000 | 270,000 | 280,000 | 12 |
| 2007/03/05 | 280,000 | 280,000 | 270,000 | 270,000 | 20 |
| 2007/03/02 | 282,001 | 285,001 | 280,999 | 285,001 | 10 |
| 2007/03/01 | 293,000 | 293,000 | 282,001 | 283,000 | 29 |
| 2007/02/28 | 279,001 | 292,001 | 270,000 | 292,001 | 41 |
| 2007/02/27 | 313,000 | 313,000 | 300,000 | 303,999 | 34 |
| 2007/02/26 | 310,999 | 320,000 | 310,000 | 312,001 | 39 |
| 2007/02/23 | 313,999 | 315,001 | 303,999 | 307,000 | 25 |
| 2007/02/22 | 296,001 | 310,000 | 296,001 | 310,000 | 44 |
| 2007/02/21 | 305,001 | 307,999 | 290,999 | 295,001 | 122 |
| 2007/02/20 | 295,001 | 305,001 | 295,001 | 303,000 | 14 |
| 2007/02/19 | 297,999 | 297,999 | 293,000 | 296,001 | 23 |
| 2007/02/16 | 303,000 | 305,001 | 292,001 | 293,999 | 30 |
| 2007/02/15 | 296,001 | 300,000 | 289,001 | 300,000 | 32 |
| 2007/02/14 | 300,000 | 305,001 | 293,999 | 296,001 | 9 |
| 2007/02/13 | 320,999 | 320,999 | 295,001 | 296,001 | 31 |
| 2007/02/09 | 310,000 | 325,001 | 310,000 | 316,001 | 18 |
| 2007/02/08 | 345,001 | 345,001 | 300,000 | 300,000 | 15 |
| 2007/02/07 | 357,999 | 357,999 | 340,000 | 340,000 | 15 |
| 2007/02/06 | 327,000 | 337,999 | 327,000 | 337,999 | 50 |
| 2007/02/05 | 330,000 | 330,000 | 315,001 | 320,000 | 32 |
| 2007/02/02 | 340,999 | 352,001 | 323,999 | 335,001 | 122 |
| 2007/02/01 | 363,999 | 363,999 | 336,001 | 336,001 | 79 |
| 2007/01/31 | 367,999 | 367,999 | 367,000 | 367,000 | 2 |
| 2007/01/30 | 373,000 | 375,001 | 367,999 | 373,000 | 17 |
| 2007/01/29 | 385,001 | 385,001 | 372,001 | 377,000 | 6 |
| 2007/01/26 | 387,999 | 387,999 | 375,001 | 380,000 | 13 |
| 2007/01/25 | 389,001 | 389,001 | 385,001 | 385,001 | 5 |
| 2007/01/24 | 390,000 | 390,000 | 385,001 | 385,001 | 3 |
| 2007/01/23 | 392,001 | 392,001 | 390,999 | 390,999 | 3 |
| 2007/01/22 | 383,999 | 393,999 | 383,000 | 393,999 | 9 |
| 2007/01/19 | 377,999 | 383,999 | 377,000 | 383,999 | 6 |
| 2007/01/18 | 377,999 | 380,999 | 377,999 | 377,999 | 5 |
| 2007/01/17 | 373,000 | 380,999 | 373,000 | 380,999 | 5 |
| 2007/01/16 | 370,000 | 379,001 | 366,001 | 379,001 | 8 |
| 2007/01/12 | 387,999 | 387,999 | 380,000 | 380,000 | 16 |
| 2007/01/11 | 403,999 | 403,999 | 393,000 | 393,000 | 8 |
| 2007/01/09 | 419,001 | 420,000 | 405,001 | 413,999 | 4 |
| 2007/01/05 | 399,001 | 423,000 | 397,999 | 423,000 | 32 |
| 2007/01/04 | 385,001 | 393,999 | 385,001 | 393,999 | 4 |