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 |
|---|---|---|---|---|---|
| 2008/12/29 | 124,599 | 124,599 | 124,599 | 124,599 | 4 |
| 2008/12/26 | 124,701 | 124,701 | 124,701 | 124,701 | 3 |
| 2008/12/24 | 124,899 | 124,899 | 124,899 | 124,899 | 2 |
| 2008/12/22 | 125,001 | 125,001 | 125,001 | 125,001 | 2 |
| 2008/12/19 | 125,001 | 125,101 | 125,001 | 125,101 | 6 |
| 2008/12/18 | 126,001 | 126,001 | 125,001 | 125,001 | 3 |
| 2008/12/17 | 125,001 | 125,200 | 125,001 | 125,001 | 5 |
| 2008/12/16 | 123,099 | 123,201 | 123,099 | 123,201 | 2 |
| 2008/12/15 | 125,001 | 125,101 | 125,001 | 125,101 | 2 |
| 2008/12/11 | 125,101 | 125,101 | 125,101 | 125,101 | 1 |
| 2008/12/09 | 119,199 | 125,001 | 119,199 | 125,001 | 4 |
| 2008/12/08 | 119,001 | 119,100 | 119,001 | 119,100 | 2 |
| 2008/12/03 | 125,001 | 125,001 | 125,001 | 125,001 | 2 |
| 2008/12/01 | 119,001 | 125,001 | 119,001 | 125,001 | 8 |
| 2008/11/28 | 135,001 | 135,001 | 135,001 | 135,001 | 3 |
| 2008/11/26 | 130,900 | 130,900 | 130,000 | 130,000 | 4 |
| 2008/11/25 | 130,999 | 130,999 | 130,999 | 130,999 | 3 |
| 2008/11/14 | 133,000 | 133,000 | 130,099 | 131,101 | 5 |
| 2008/11/13 | 143,000 | 143,000 | 132,001 | 132,001 | 12 |
| 2008/11/12 | 140,999 | 140,999 | 140,999 | 140,999 | 1 |
| 2008/11/11 | 139,001 | 140,999 | 139,001 | 140,999 | 11 |
| 2008/11/10 | 150,999 | 150,999 | 143,999 | 143,999 | 11 |
| 2008/11/07 | 152,700 | 152,700 | 152,700 | 152,700 | 1 |
| 2008/10/30 | 166,001 | 166,001 | 166,001 | 166,001 | 1 |
| 2008/10/29 | 166,001 | 166,001 | 166,001 | 166,001 | 1 |
| 2008/10/28 | 167,999 | 167,999 | 167,999 | 167,999 | 4 |
| 2008/10/27 | 165,001 | 165,001 | 165,001 | 165,001 | 2 |
| 2008/10/23 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2008/10/22 | 162,001 | 162,001 | 162,001 | 162,001 | 1 |
| 2008/10/21 | 145,001 | 150,000 | 145,001 | 150,000 | 3 |
| 2008/10/17 | 145,001 | 145,001 | 145,001 | 145,001 | 1 |
| 2008/10/16 | 150,000 | 150,000 | 140,000 | 140,000 | 3 |
| 2008/10/15 | 162,001 | 162,001 | 162,001 | 162,001 | 1 |
| 2008/10/14 | 163,000 | 163,000 | 163,000 | 163,000 | 1 |
| 2008/10/10 | 149,001 | 149,001 | 149,001 | 149,001 | 1 |
| 2008/10/09 | 150,000 | 150,000 | 149,001 | 149,001 | 2 |
| 2008/10/08 | 157,999 | 157,999 | 150,000 | 150,000 | 2 |
| 2008/10/07 | 157,999 | 157,999 | 157,999 | 157,999 | 1 |
| 2008/10/06 | 170,099 | 170,099 | 170,000 | 170,000 | 2 |
| 2008/10/03 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2008/09/30 | 182,001 | 182,001 | 182,001 | 182,001 | 1 |
| 2008/09/29 | 203,999 | 203,999 | 203,999 | 203,999 | 2 |
| 2008/09/26 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2008/09/25 | 173,000 | 176,001 | 173,000 | 176,001 | 3 |
| 2008/09/24 | 175,001 | 176,001 | 175,001 | 176,001 | 2 |
| 2008/09/22 | 176,001 | 180,999 | 176,001 | 180,999 | 3 |
| 2008/09/19 | 185,001 | 185,001 | 185,001 | 185,001 | 2 |
| 2008/09/16 | 182,001 | 182,001 | 175,001 | 182,001 | 6 |
| 2008/09/01 | 185,001 | 185,001 | 185,001 | 185,001 | 1 |
| 2008/08/28 | 205,899 | 205,899 | 205,899 | 205,899 | 3 |
| 2008/08/26 | 206,001 | 206,001 | 205,001 | 205,001 | 3 |
| 2008/08/25 | 206,799 | 206,799 | 206,001 | 206,001 | 4 |
| 2008/08/12 | 203,999 | 203,999 | 203,999 | 203,999 | 2 |
| 2008/08/11 | 187,000 | 187,000 | 187,000 | 187,000 | 1 |
| 2008/08/07 | 180,999 | 183,999 | 180,999 | 183,999 | 2 |
| 2008/08/05 | 183,999 | 183,999 | 183,999 | 183,999 | 1 |
| 2008/08/04 | 185,001 | 185,001 | 185,001 | 185,001 | 1 |
| 2008/08/01 | 185,001 | 185,001 | 185,001 | 185,001 | 1 |
| 2008/07/30 | 195,001 | 195,001 | 183,000 | 187,999 | 8 |
| 2008/07/29 | 199,499 | 199,499 | 193,501 | 195,001 | 8 |
| 2008/07/28 | 210,999 | 213,999 | 197,099 | 210,000 | 23 |
| 2008/07/17 | 206,001 | 206,001 | 206,001 | 206,001 | 2 |
| 2008/07/14 | 187,000 | 187,000 | 183,999 | 183,999 | 2 |
| 2008/07/09 | 196,001 | 196,001 | 196,001 | 196,001 | 4 |
| 2008/07/01 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/06/30 | 197,999 | 197,999 | 197,999 | 197,999 | 3 |
| 2008/06/27 | 192,001 | 192,001 | 192,001 | 192,001 | 1 |
| 2008/06/26 | 197,000 | 197,000 | 195,001 | 195,001 | 7 |
| 2008/06/25 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2008/06/23 | 200,999 | 200,999 | 197,000 | 197,000 | 7 |
| 2008/06/18 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2008/06/16 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2008/06/03 | 217,000 | 217,000 | 217,000 | 217,000 | 2 |
| 2008/06/02 | 217,999 | 217,999 | 217,000 | 217,000 | 4 |
| 2008/05/29 | 213,999 | 213,999 | 213,999 | 213,999 | 2 |
| 2008/05/28 | 216,001 | 219,001 | 215,001 | 215,001 | 4 |
| 2008/05/27 | 210,000 | 212,001 | 210,000 | 212,001 | 3 |
| 2008/05/26 | 210,999 | 210,999 | 210,999 | 210,999 | 1 |
| 2008/05/23 | 207,000 | 207,000 | 207,000 | 207,000 | 1 |
| 2008/05/22 | 202,001 | 207,999 | 202,001 | 207,999 | 9 |
| 2008/05/21 | 207,999 | 209,001 | 207,999 | 209,001 | 2 |
| 2008/05/20 | 206,001 | 206,001 | 206,001 | 206,001 | 1 |
| 2008/05/19 | 205,001 | 206,001 | 205,001 | 206,001 | 3 |
| 2008/05/16 | 200,000 | 200,999 | 200,000 | 200,999 | 6 |
| 2008/05/14 | 202,001 | 203,999 | 202,001 | 203,999 | 2 |
| 2008/05/13 | 197,000 | 199,001 | 197,000 | 199,001 | 2 |
| 2008/05/09 | 205,001 | 205,001 | 205,001 | 205,001 | 1 |
| 2008/05/07 | 203,999 | 203,999 | 203,999 | 203,999 | 1 |
| 2008/04/28 | 220,000 | 220,000 | 220,000 | 220,000 | 8 |
| 2008/04/22 | 193,999 | 197,000 | 193,999 | 197,000 | 3 |
| 2008/04/21 | 187,000 | 193,999 | 187,000 | 193,999 | 5 |
| 2008/04/16 | 187,000 | 187,000 | 187,000 | 187,000 | 1 |
| 2008/04/11 | 182,001 | 182,001 | 182,001 | 182,001 | 1 |
| 2008/04/10 | 187,999 | 187,999 | 187,999 | 187,999 | 2 |
| 2008/04/08 | 196,001 | 197,999 | 196,001 | 197,999 | 5 |
| 2008/04/07 | 196,001 | 197,000 | 195,001 | 195,001 | 3 |
| 2008/04/04 | 196,001 | 196,001 | 195,001 | 195,001 | 2 |
| 2008/03/28 | 199,001 | 199,001 | 199,001 | 199,001 | 3 |
| 2008/03/26 | 193,999 | 193,999 | 193,999 | 193,999 | 2 |
| 2008/03/25 | 190,000 | 190,999 | 190,000 | 190,999 | 3 |
| 2008/03/24 | 182,001 | 182,001 | 182,001 | 182,001 | 1 |
| 2008/03/21 | 180,000 | 180,999 | 180,000 | 180,999 | 6 |
| 2008/03/14 | 183,000 | 183,000 | 183,000 | 183,000 | 1 |
| 2008/03/13 | 183,999 | 183,999 | 183,000 | 183,000 | 3 |
| 2008/03/06 | 185,001 | 185,001 | 185,001 | 185,001 | 1 |
| 2008/03/05 | 185,001 | 185,001 | 185,001 | 185,001 | 1 |
| 2008/03/03 | 185,001 | 185,001 | 185,001 | 185,001 | 1 |
| 2008/02/29 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2008/02/28 | 187,000 | 187,000 | 183,000 | 183,000 | 5 |
| 2008/02/26 | 183,000 | 187,000 | 180,000 | 180,000 | 11 |
| 2008/02/25 | 189,001 | 190,000 | 189,001 | 190,000 | 5 |
| 2008/02/22 | 183,000 | 183,000 | 180,000 | 180,000 | 10 |
| 2008/02/19 | 183,999 | 183,999 | 183,999 | 183,999 | 1 |
| 2008/02/18 | 183,000 | 183,000 | 183,000 | 183,000 | 1 |
| 2008/02/13 | 187,000 | 190,000 | 187,000 | 190,000 | 4 |
| 2008/02/12 | 190,000 | 190,000 | 190,000 | 190,000 | 11 |
| 2008/02/06 | 196,001 | 196,001 | 195,001 | 195,001 | 3 |
| 2008/02/05 | 203,000 | 203,000 | 200,000 | 200,000 | 4 |
| 2008/02/04 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/02/01 | 192,001 | 197,000 | 190,999 | 197,000 | 5 |
| 2008/01/30 | 190,999 | 190,999 | 190,999 | 190,999 | 1 |
| 2008/01/28 | 200,999 | 200,999 | 200,000 | 200,000 | 5 |
| 2008/01/25 | 190,999 | 195,001 | 190,999 | 195,001 | 2 |
| 2008/01/24 | 190,000 | 190,000 | 180,999 | 180,999 | 4 |
| 2008/01/23 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2008/01/22 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2008/01/21 | 192,001 | 192,001 | 190,000 | 190,000 | 19 |
| 2008/01/16 | 220,000 | 220,000 | 190,000 | 190,000 | 9 |
| 2008/01/09 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2008/01/04 | 243,999 | 243,999 | 243,999 | 243,999 | 1 |