2136 (株)ヒップ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 22,900 | 23,650 | 22,900 | 23,650 | 9 | 236.50 |
| 2010-12-29 | 22,520 | 23,890 | 22,520 | 23,890 | 9 | 238.90 |
| 2010-12-28 | 23,000 | 23,000 | 23,000 | 23,000 | 8 | 230 |
| 2010-12-27 | 23,000 | 23,100 | 23,000 | 23,100 | 73 | 231 |
| 2010-12-24 | 22,600 | 23,400 | 22,600 | 23,400 | 16 | 234 |
| 2010-12-22 | 22,500 | 22,990 | 22,300 | 22,300 | 8 | 223 |
| 2010-12-21 | 22,500 | 22,500 | 22,000 | 22,090 | 12 | 220.90 |
| 2010-12-20 | 22,500 | 22,500 | 22,500 | 22,500 | 13 | 225 |
| 2010-12-17 | 21,900 | 23,490 | 21,750 | 22,500 | 20 | 225 |
| 2010-12-16 | 21,530 | 22,000 | 21,530 | 22,000 | 17 | 220 |
| 2010-12-15 | 21,890 | 21,890 | 21,890 | 21,890 | 3 | 218.90 |
| 2010-12-14 | 21,120 | 21,400 | 21,120 | 21,400 | 15 | 214 |
| 2010-12-13 | 20,700 | 22,200 | 20,700 | 22,100 | 19 | 221 |
| 2010-12-10 | 20,930 | 20,950 | 20,700 | 20,950 | 13 | 209.50 |
| 2010-12-09 | 21,390 | 21,390 | 20,100 | 20,900 | 29 | 209 |
| 2010-12-08 | 21,200 | 21,300 | 21,200 | 21,300 | 5 | 213 |
| 2010-12-06 | 21,470 | 21,880 | 21,150 | 21,170 | 107 | 211.70 |
| 2010-12-03 | 21,950 | 21,970 | 21,450 | 21,970 | 42 | 219.70 |
| 2010-12-02 | 21,800 | 21,960 | 21,200 | 21,710 | 25 | 217.10 |
| 2010-12-01 | 21,970 | 21,970 | 21,300 | 21,800 | 21 | 218 |
| 2010-11-30 | 21,510 | 21,510 | 21,230 | 21,240 | 12 | 212.40 |
| 2010-11-29 | 22,000 | 22,000 | 21,410 | 21,890 | 24 | 218.90 |
| 2010-11-26 | 22,000 | 22,000 | 21,990 | 21,990 | 60 | 219.90 |
| 2010-11-25 | 21,890 | 21,890 | 21,450 | 21,510 | 22 | 215.10 |
| 2010-11-24 | 21,500 | 21,810 | 21,100 | 21,810 | 28 | 218.10 |
| 2010-11-22 | 21,600 | 22,000 | 21,510 | 22,000 | 7 | 220 |
| 2010-11-19 | 22,000 | 22,490 | 22,000 | 22,000 | 6 | 220 |
| 2010-11-18 | 21,000 | 21,490 | 21,000 | 21,010 | 8 | 210.10 |
| 2010-11-16 | 21,400 | 21,500 | 21,400 | 21,500 | 3 | 215 |
| 2010-11-12 | 21,100 | 21,190 | 20,900 | 21,000 | 24 | 210 |
| 2010-11-11 | 20,700 | 20,710 | 20,600 | 20,600 | 14 | 206 |
| 2010-11-10 | 20,200 | 21,200 | 20,200 | 21,150 | 20 | 211.50 |
| 2010-11-08 | 20,000 | 20,200 | 20,000 | 20,200 | 2 | 202 |
| 2010-11-05 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2010-11-04 | 18,100 | 20,000 | 18,080 | 20,000 | 47 | 200 |
| 2010-11-02 | 19,000 | 19,010 | 18,500 | 18,500 | 37 | 185 |
| 2010-11-01 | 19,400 | 19,500 | 19,010 | 19,020 | 25 | 190.20 |
| 2010-10-29 | 19,620 | 19,850 | 19,260 | 19,270 | 27 | 192.70 |
| 2010-10-28 | 19,600 | 20,500 | 19,600 | 20,500 | 4 | 205 |
| 2010-10-27 | 20,480 | 20,480 | 19,700 | 19,710 | 19 | 197.10 |
| 2010-10-26 | 20,000 | 20,010 | 19,650 | 19,650 | 110 | 196.50 |
| 2010-10-25 | 20,200 | 20,710 | 20,200 | 20,380 | 23 | 203.80 |
| 2010-10-22 | 20,500 | 20,500 | 20,200 | 20,200 | 24 | 202 |
| 2010-10-19 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2010-10-15 | 20,500 | 20,600 | 19,600 | 20,000 | 27 | 200 |
| 2010-10-14 | 20,950 | 20,950 | 20,000 | 20,000 | 27 | 200 |
| 2010-10-07 | 21,950 | 21,950 | 21,950 | 21,950 | 2 | 219.50 |
| 2010-10-05 | 20,900 | 21,340 | 20,900 | 21,340 | 14 | 213.40 |
| 2010-10-04 | 21,600 | 21,600 | 21,600 | 21,600 | 1 | 216 |
| 2010-10-01 | 22,200 | 22,200 | 20,800 | 21,600 | 17 | 216 |
| 2010-09-30 | 21,500 | 21,500 | 21,500 | 21,500 | 2 | 215 |
| 2010-09-29 | 21,500 | 21,500 | 21,500 | 21,500 | 2 | 215 |
| 2010-09-28 | 21,000 | 21,500 | 21,000 | 21,500 | 10 | 215 |
| 2010-09-27 | 23,900 | 23,900 | 20,500 | 21,700 | 138 | 217 |
| 2010-09-24 | 23,000 | 23,800 | 23,000 | 23,200 | 23 | 232 |
| 2010-09-22 | 23,000 | 23,000 | 22,760 | 22,800 | 5 | 228 |
| 2010-09-21 | 23,000 | 23,000 | 22,720 | 22,720 | 2 | 227.20 |
| 2010-09-17 | 23,200 | 23,200 | 23,100 | 23,100 | 5 | 231 |
| 2010-09-16 | 22,500 | 23,000 | 22,500 | 23,000 | 4 | 230 |
| 2010-09-15 | 21,210 | 22,000 | 21,210 | 22,000 | 4 | 220 |
| 2010-09-14 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2010-09-13 | 22,100 | 22,100 | 22,100 | 22,100 | 3 | 221 |
| 2010-09-10 | 22,350 | 22,350 | 22,350 | 22,350 | 1 | 223.50 |
| 2010-09-08 | 21,200 | 21,900 | 21,200 | 21,900 | 6 | 219 |
| 2010-09-07 | 21,720 | 22,200 | 21,720 | 22,200 | 10 | 222 |
| 2010-09-06 | 22,000 | 22,440 | 21,110 | 22,440 | 8 | 224.40 |
| 2010-09-03 | 22,200 | 22,800 | 22,200 | 22,800 | 4 | 228 |
| 2010-09-02 | 22,450 | 23,000 | 22,450 | 23,000 | 12 | 230 |
| 2010-09-01 | 22,500 | 23,450 | 22,500 | 23,450 | 19 | 234.50 |
| 2010-08-31 | 23,000 | 23,990 | 23,000 | 23,990 | 14 | 239.90 |
| 2010-08-30 | 22,020 | 22,950 | 22,020 | 22,950 | 2 | 229.50 |
| 2010-08-26 | 23,000 | 23,000 | 23,000 | 23,000 | 51 | 230 |
| 2010-08-25 | 21,800 | 22,500 | 21,800 | 22,500 | 20 | 225 |
| 2010-08-24 | 22,400 | 22,800 | 21,800 | 22,800 | 5 | 228 |
| 2010-08-23 | 22,500 | 22,890 | 22,400 | 22,890 | 3 | 228.90 |
| 2010-08-18 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2010-08-17 | 22,000 | 22,000 | 22,000 | 22,000 | 3 | 220 |
| 2010-08-13 | 22,000 | 22,000 | 22,000 | 22,000 | 2 | 220 |
| 2010-08-12 | 21,120 | 21,500 | 21,110 | 21,500 | 4 | 215 |
| 2010-08-11 | 22,400 | 22,900 | 22,120 | 22,120 | 4 | 221.20 |
| 2010-08-10 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 225 |
| 2010-08-09 | 21,900 | 22,600 | 21,900 | 22,600 | 5 | 226 |
| 2010-08-06 | 22,100 | 22,100 | 22,100 | 22,100 | 1 | 221 |
| 2010-08-05 | 22,500 | 22,500 | 22,500 | 22,500 | 2 | 225 |
| 2010-08-04 | 21,800 | 22,500 | 21,800 | 22,500 | 5 | 225 |
| 2010-08-03 | 21,840 | 22,300 | 21,840 | 22,200 | 24 | 222 |
| 2010-08-02 | 22,900 | 23,300 | 22,900 | 23,100 | 18 | 231 |
| 2010-07-30 | 23,000 | 23,900 | 22,100 | 23,900 | 24 | 239 |
| 2010-07-29 | 24,000 | 24,200 | 24,000 | 24,200 | 3 | 242 |
| 2010-07-28 | 24,100 | 24,200 | 24,100 | 24,200 | 3 | 242 |
| 2010-07-26 | 23,500 | 23,500 | 23,000 | 23,000 | 55 | 230 |
| 2010-07-23 | 24,500 | 24,500 | 24,450 | 24,500 | 32 | 245 |
| 2010-07-22 | 24,300 | 24,450 | 24,020 | 24,450 | 7 | 244.50 |
| 2010-07-21 | 24,010 | 24,010 | 23,900 | 24,000 | 5 | 240 |
| 2010-07-20 | 24,020 | 24,020 | 23,900 | 23,900 | 5 | 239 |
| 2010-07-16 | 24,050 | 24,050 | 24,000 | 24,000 | 2 | 240 |
| 2010-07-15 | 24,550 | 24,550 | 24,550 | 24,550 | 1 | 245.50 |
| 2010-07-14 | 24,100 | 24,600 | 24,000 | 24,600 | 4 | 246 |
| 2010-07-13 | 24,000 | 24,600 | 24,000 | 24,600 | 2 | 246 |
| 2010-07-08 | 25,500 | 25,500 | 24,000 | 25,000 | 20 | 250 |
| 2010-07-06 | 25,000 | 25,000 | 24,900 | 24,900 | 4 | 249 |
| 2010-07-05 | 23,400 | 24,890 | 23,400 | 24,890 | 7 | 248.90 |
| 2010-07-01 | 26,250 | 26,250 | 24,500 | 24,900 | 92 | 249 |
| 2010-06-30 | 24,700 | 25,000 | 24,700 | 25,000 | 8 | 250 |
| 2010-06-29 | 25,000 | 25,000 | 24,700 | 24,700 | 4 | 247 |
| 2010-06-28 | 24,480 | 25,000 | 24,000 | 24,900 | 63 | 249 |
| 2010-06-25 | 25,100 | 25,490 | 25,000 | 25,000 | 28 | 250 |
| 2010-06-24 | 25,010 | 25,300 | 25,010 | 25,300 | 6 | 253 |
| 2010-06-23 | 24,950 | 25,430 | 24,950 | 25,430 | 2 | 254.30 |
| 2010-06-22 | 24,200 | 25,450 | 24,200 | 25,450 | 16 | 254.50 |
| 2010-06-21 | 24,200 | 24,800 | 23,710 | 24,800 | 20 | 248 |
| 2010-06-17 | 24,300 | 24,700 | 24,200 | 24,700 | 5 | 247 |
| 2010-06-16 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 250 |
| 2010-06-15 | 23,800 | 25,000 | 23,800 | 25,000 | 10 | 250 |
| 2010-06-14 | 24,800 | 24,800 | 24,800 | 24,800 | 2 | 248 |
| 2010-06-11 | 24,100 | 25,500 | 24,100 | 25,300 | 15 | 253 |
| 2010-06-10 | 23,110 | 23,800 | 22,510 | 23,800 | 30 | 238 |
| 2010-06-09 | 24,400 | 24,400 | 24,400 | 24,400 | 1 | 244 |
| 2010-06-08 | 24,300 | 24,700 | 24,200 | 24,700 | 3 | 247 |
| 2010-06-07 | 25,900 | 25,900 | 24,000 | 24,900 | 92 | 249 |
| 2010-06-04 | 23,500 | 25,500 | 23,320 | 25,000 | 29 | 250 |
| 2010-06-03 | 22,930 | 24,000 | 22,520 | 23,300 | 40 | 233 |
| 2010-06-02 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2010-06-01 | 23,000 | 23,000 | 22,300 | 22,350 | 22 | 223.50 |
| 2010-05-31 | 22,010 | 22,450 | 22,010 | 22,450 | 29 | 224.50 |
| 2010-05-28 | 24,000 | 24,000 | 22,000 | 22,200 | 15 | 222 |
| 2010-05-27 | 23,200 | 23,200 | 22,500 | 22,500 | 4 | 225 |
| 2010-05-26 | 24,500 | 24,500 | 22,100 | 23,200 | 72 | 232 |
| 2010-05-25 | 23,800 | 24,800 | 23,680 | 23,680 | 28 | 236.80 |
| 2010-05-24 | 22,890 | 23,900 | 22,890 | 23,900 | 5 | 239 |
| 2010-05-21 | 22,600 | 23,890 | 22,500 | 23,890 | 12 | 238.90 |
| 2010-05-19 | 22,500 | 24,690 | 22,500 | 24,690 | 10 | 246.90 |
| 2010-05-18 | 24,400 | 26,200 | 23,200 | 23,700 | 14 | 237 |
| 2010-05-17 | 26,800 | 26,800 | 25,000 | 25,000 | 16 | 250 |
| 2010-05-14 | 25,000 | 26,300 | 24,700 | 26,300 | 15 | 263 |
| 2010-05-13 | 26,000 | 26,000 | 24,000 | 25,500 | 26 | 255 |
| 2010-05-12 | 26,900 | 26,900 | 25,040 | 26,790 | 6 | 267.90 |
| 2010-05-11 | 27,500 | 27,500 | 24,980 | 27,480 | 31 | 274.80 |
| 2010-05-10 | 25,770 | 27,600 | 25,770 | 27,600 | 27 | 276 |
| 2010-05-07 | 27,000 | 27,800 | 25,220 | 27,770 | 58 | 277.70 |
| 2010-05-06 | 30,900 | 30,900 | 28,010 | 28,990 | 59 | 289.90 |
| 2010-04-30 | 30,200 | 33,750 | 29,500 | 30,900 | 354 | 309 |
| 2010-04-28 | 29,500 | 30,200 | 27,800 | 28,720 | 271 | 287.20 |
| 2010-04-27 | 26,800 | 30,200 | 26,800 | 30,200 | 89 | 302 |
| 2010-04-26 | 24,980 | 26,000 | 24,510 | 24,670 | 116 | 246.70 |
| 2010-04-23 | 23,100 | 24,400 | 23,100 | 24,400 | 101 | 244 |
| 2010-04-22 | 24,100 | 24,100 | 22,530 | 23,030 | 116 | 230.30 |
| 2010-04-21 | 24,000 | 25,000 | 23,300 | 24,850 | 34 | 248.50 |
| 2010-04-20 | 23,200 | 23,900 | 23,010 | 23,800 | 14 | 238 |
| 2010-04-19 | 22,810 | 23,200 | 22,800 | 23,200 | 11 | 232 |
| 2010-04-16 | 24,200 | 24,200 | 22,220 | 23,100 | 34 | 231 |
| 2010-04-15 | 23,000 | 24,900 | 23,000 | 24,400 | 48 | 244 |
| 2010-04-14 | 22,600 | 23,000 | 22,600 | 22,700 | 19 | 227 |
| 2010-04-13 | 22,010 | 22,500 | 22,010 | 22,500 | 4 | 225 |
| 2010-04-12 | 22,200 | 22,500 | 22,200 | 22,500 | 2 | 225 |
| 2010-04-09 | 22,500 | 22,510 | 22,010 | 22,400 | 25 | 224 |
| 2010-04-08 | 21,800 | 22,400 | 21,800 | 22,400 | 8 | 224 |
| 2010-04-07 | 21,500 | 22,190 | 21,500 | 22,190 | 2 | 221.90 |
| 2010-04-06 | 21,000 | 21,020 | 20,950 | 21,000 | 14 | 210 |
| 2010-04-05 | 21,000 | 22,500 | 21,000 | 21,000 | 23 | 210 |
| 2010-04-02 | 20,510 | 21,000 | 20,500 | 21,000 | 10 | 210 |
| 2010-04-01 | 21,400 | 21,400 | 20,900 | 21,000 | 18 | 210 |
| 2010-03-31 | 21,050 | 21,050 | 20,010 | 20,900 | 25 | 209 |
| 2010-03-30 | 21,600 | 21,600 | 20,650 | 21,600 | 25 | 216 |
| 2010-03-29 | 23,000 | 23,000 | 21,500 | 22,100 | 23 | 221 |
| 2010-03-26 | 22,990 | 23,600 | 21,400 | 23,600 | 147 | 236 |
| 2010-03-25 | 20,500 | 22,500 | 20,500 | 21,900 | 92 | 219 |
| 2010-03-24 | 20,220 | 20,490 | 20,220 | 20,490 | 4 | 204.90 |
| 2010-03-23 | 20,250 | 20,490 | 20,250 | 20,490 | 10 | 204.90 |
| 2010-03-19 | 20,450 | 20,450 | 20,000 | 20,450 | 23 | 204.50 |
| 2010-03-18 | 20,000 | 20,000 | 19,700 | 19,700 | 79 | 197 |
| 2010-03-17 | 19,560 | 20,000 | 19,560 | 20,000 | 20 | 200 |
| 2010-03-16 | 19,900 | 20,000 | 19,300 | 20,000 | 7 | 200 |
| 2010-03-15 | 19,500 | 19,800 | 19,500 | 19,630 | 16 | 196.30 |
| 2010-03-12 | 19,150 | 19,150 | 19,150 | 19,150 | 6 | 191.50 |
| 2010-03-11 | 20,550 | 20,550 | 19,000 | 20,000 | 23 | 200 |
| 2010-03-08 | 19,800 | 20,550 | 19,800 | 20,550 | 8 | 205.50 |
| 2010-03-05 | 19,110 | 19,110 | 19,110 | 19,110 | 4 | 191.10 |
| 2010-03-02 | 19,050 | 19,050 | 19,050 | 19,050 | 3 | 190.50 |
| 2010-03-01 | 20,250 | 20,250 | 19,350 | 19,350 | 13 | 193.50 |
| 2010-02-26 | 20,500 | 20,500 | 19,310 | 19,310 | 76 | 193.10 |
| 2010-02-25 | 20,100 | 20,300 | 20,100 | 20,110 | 34 | 201.10 |
| 2010-02-24 | 20,000 | 20,200 | 20,000 | 20,200 | 14 | 202 |
| 2010-02-23 | 20,490 | 20,490 | 19,600 | 20,000 | 9 | 200 |
| 2010-02-22 | 20,690 | 20,690 | 19,220 | 20,000 | 27 | 200 |
| 2010-02-19 | 20,000 | 20,000 | 20,000 | 20,000 | 12 | 200 |
| 2010-02-18 | 20,000 | 20,600 | 20,000 | 20,600 | 2 | 206 |
| 2010-02-17 | 20,000 | 20,000 | 20,000 | 20,000 | 6 | 200 |
| 2010-02-12 | 20,000 | 20,400 | 20,000 | 20,400 | 11 | 204 |
| 2010-02-10 | 20,260 | 20,260 | 20,000 | 20,000 | 10 | 200 |
| 2010-02-09 | 20,000 | 20,500 | 19,300 | 20,260 | 16 | 202.60 |
| 2010-02-08 | 20,000 | 21,000 | 20,000 | 20,000 | 23 | 200 |
| 2010-02-05 | 19,900 | 19,900 | 19,000 | 19,800 | 33 | 198 |
| 2010-02-03 | 20,510 | 21,300 | 20,510 | 21,300 | 5 | 213 |
| 2010-02-02 | 21,790 | 21,880 | 21,790 | 21,880 | 8 | 218.80 |
| 2010-02-01 | 21,800 | 21,800 | 21,800 | 21,800 | 10 | 218 |
| 2010-01-29 | 20,600 | 21,000 | 20,260 | 21,000 | 4 | 210 |
| 2010-01-28 | 21,200 | 21,200 | 21,200 | 21,200 | 5 | 212 |
| 2010-01-27 | 20,500 | 21,100 | 20,200 | 21,100 | 22 | 211 |
| 2010-01-26 | 21,000 | 21,000 | 19,820 | 20,450 | 80 | 204.50 |
| 2010-01-25 | 20,400 | 20,900 | 20,070 | 20,600 | 43 | 206 |
| 2010-01-22 | 20,550 | 20,900 | 20,550 | 20,900 | 3 | 209 |
| 2010-01-21 | 20,690 | 20,700 | 20,690 | 20,700 | 6 | 207 |
| 2010-01-20 | 20,900 | 20,900 | 20,300 | 20,800 | 10 | 208 |
| 2010-01-19 | 20,250 | 20,900 | 20,250 | 20,900 | 25 | 209 |
| 2010-01-18 | 20,110 | 20,180 | 20,110 | 20,180 | 7 | 201.80 |
| 2010-01-15 | 20,100 | 21,190 | 20,100 | 21,190 | 4 | 211.90 |
| 2010-01-14 | 21,000 | 21,400 | 21,000 | 21,400 | 11 | 214 |
| 2010-01-13 | 20,700 | 20,900 | 20,700 | 20,900 | 2 | 209 |
| 2010-01-12 | 21,400 | 21,400 | 20,800 | 21,000 | 3 | 210 |
| 2010-01-08 | 20,700 | 21,400 | 20,700 | 21,400 | 7 | 214 |
| 2010-01-07 | 20,900 | 21,100 | 20,700 | 20,700 | 7 | 207 |
| 2010-01-06 | 21,950 | 21,950 | 21,900 | 21,900 | 2 | 219 |
| 2010-01-05 | 21,800 | 22,000 | 20,200 | 21,000 | 75 | 210 |
| 2010-01-04 | 23,600 | 23,600 | 22,100 | 22,500 | 15 | 225 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2008-03-26]1株→3株
