2136 (株)ヒップ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 22,500 | 22,850 | 22,500 | 22,850 | 8 | 228.50 |
| 2009-12-28 | 22,800 | 22,800 | 22,300 | 22,300 | 58 | 223 |
| 2009-12-25 | 23,000 | 23,000 | 22,500 | 22,500 | 28 | 225 |
| 2009-12-24 | 22,600 | 22,790 | 22,600 | 22,790 | 7 | 227.90 |
| 2009-12-22 | 22,500 | 22,900 | 22,000 | 22,500 | 28 | 225 |
| 2009-12-21 | 22,000 | 22,500 | 22,000 | 22,500 | 7 | 225 |
| 2009-12-18 | 21,300 | 21,800 | 21,300 | 21,500 | 25 | 215 |
| 2009-12-17 | 22,000 | 22,900 | 22,000 | 22,900 | 4 | 229 |
| 2009-12-16 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 225 |
| 2009-12-15 | 22,000 | 22,000 | 22,000 | 22,000 | 4 | 220 |
| 2009-12-14 | 22,000 | 22,000 | 22,000 | 22,000 | 9 | 220 |
| 2009-12-11 | 22,000 | 22,700 | 22,000 | 22,700 | 4 | 227 |
| 2009-12-07 | 23,900 | 23,900 | 23,000 | 23,000 | 115 | 230 |
| 2009-12-04 | 22,800 | 23,300 | 22,800 | 23,000 | 27 | 230 |
| 2009-12-03 | 22,500 | 22,990 | 22,500 | 22,990 | 2 | 229.90 |
| 2009-12-02 | 22,700 | 22,800 | 22,200 | 22,800 | 11 | 228 |
| 2009-12-01 | 22,690 | 22,690 | 22,200 | 22,690 | 12 | 226.90 |
| 2009-11-30 | 22,010 | 22,690 | 22,010 | 22,690 | 7 | 226.90 |
| 2009-11-27 | 22,500 | 22,500 | 21,110 | 21,110 | 4 | 211.10 |
| 2009-11-26 | 22,990 | 22,990 | 22,990 | 22,990 | 55 | 229.90 |
| 2009-11-25 | 21,200 | 23,400 | 21,200 | 23,400 | 35 | 234 |
| 2009-11-24 | 20,500 | 22,000 | 20,500 | 22,000 | 19 | 220 |
| 2009-11-20 | 21,000 | 22,000 | 21,000 | 22,000 | 23 | 220 |
| 2009-11-19 | 22,000 | 22,500 | 21,000 | 22,500 | 6 | 225 |
| 2009-11-18 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2009-11-17 | 22,290 | 22,500 | 22,290 | 22,500 | 6 | 225 |
| 2009-11-16 | 21,390 | 21,390 | 21,390 | 21,390 | 3 | 213.90 |
| 2009-11-12 | 22,890 | 22,890 | 22,890 | 22,890 | 1 | 228.90 |
| 2009-11-11 | 22,100 | 22,400 | 22,100 | 22,400 | 6 | 224 |
| 2009-11-10 | 22,300 | 22,300 | 22,300 | 22,300 | 8 | 223 |
| 2009-11-09 | 22,500 | 22,500 | 22,500 | 22,500 | 3 | 225 |
| 2009-11-06 | 23,000 | 23,000 | 22,500 | 23,000 | 5 | 230 |
| 2009-11-02 | 23,500 | 23,500 | 22,600 | 23,200 | 11 | 232 |
| 2009-10-30 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 240 |
| 2009-10-29 | 22,500 | 23,450 | 21,700 | 23,450 | 45 | 234.50 |
| 2009-10-28 | 24,000 | 24,500 | 23,900 | 24,500 | 3 | 245 |
| 2009-10-26 | 26,250 | 26,250 | 24,500 | 25,000 | 63 | 250 |
| 2009-10-23 | 25,500 | 25,500 | 24,500 | 25,000 | 27 | 250 |
| 2009-10-22 | 23,710 | 23,800 | 23,500 | 23,500 | 4 | 235 |
| 2009-10-21 | 23,200 | 23,500 | 23,010 | 23,500 | 3 | 235 |
| 2009-10-20 | 23,100 | 23,100 | 23,100 | 23,100 | 6 | 231 |
| 2009-10-19 | 23,200 | 23,200 | 23,200 | 23,200 | 2 | 232 |
| 2009-10-16 | 22,700 | 24,000 | 22,000 | 23,500 | 22 | 235 |
| 2009-10-15 | 23,600 | 23,600 | 23,600 | 23,600 | 2 | 236 |
| 2009-10-13 | 23,500 | 23,600 | 23,500 | 23,600 | 4 | 236 |
| 2009-10-08 | 24,500 | 24,500 | 24,500 | 24,500 | 4 | 245 |
| 2009-10-02 | 24,000 | 24,000 | 24,000 | 24,000 | 7 | 240 |
| 2009-10-01 | 24,980 | 24,980 | 24,000 | 24,500 | 17 | 245 |
| 2009-09-30 | 24,500 | 25,000 | 24,100 | 25,000 | 22 | 250 |
| 2009-09-29 | 25,000 | 25,000 | 24,700 | 24,700 | 17 | 247 |
| 2009-09-28 | 26,700 | 26,700 | 25,500 | 25,700 | 59 | 257 |
| 2009-09-25 | 26,350 | 26,600 | 26,350 | 26,600 | 11 | 266 |
| 2009-09-24 | 25,400 | 26,400 | 25,200 | 26,400 | 25 | 264 |
| 2009-09-18 | 26,000 | 27,200 | 26,000 | 27,200 | 9 | 272 |
| 2009-09-17 | 26,600 | 26,900 | 26,600 | 26,900 | 13 | 269 |
| 2009-09-16 | 25,800 | 27,200 | 25,500 | 27,200 | 18 | 272 |
| 2009-09-15 | 26,800 | 26,800 | 26,800 | 26,800 | 1 | 268 |
| 2009-09-14 | 25,960 | 27,000 | 25,600 | 26,800 | 6 | 268 |
| 2009-09-11 | 25,900 | 26,800 | 25,900 | 26,800 | 18 | 268 |
| 2009-09-10 | 25,500 | 26,000 | 25,400 | 25,700 | 16 | 257 |
| 2009-09-09 | 26,500 | 26,500 | 25,400 | 26,300 | 18 | 263 |
| 2009-09-07 | 26,220 | 26,800 | 26,220 | 26,800 | 3 | 268 |
| 2009-09-04 | 27,700 | 27,700 | 26,600 | 27,500 | 4 | 275 |
| 2009-09-03 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 275 |
| 2009-09-02 | 27,000 | 27,200 | 26,800 | 27,200 | 14 | 272 |
| 2009-09-01 | 28,000 | 28,000 | 27,970 | 27,970 | 17 | 279.70 |
| 2009-08-31 | 27,000 | 28,000 | 27,000 | 27,990 | 9 | 279.90 |
| 2009-08-28 | 27,500 | 27,500 | 26,300 | 27,000 | 16 | 270 |
| 2009-08-27 | 27,000 | 28,100 | 27,000 | 28,100 | 13 | 281 |
| 2009-08-26 | 27,510 | 27,990 | 26,100 | 27,990 | 74 | 279.90 |
| 2009-08-25 | 28,000 | 28,100 | 27,210 | 27,210 | 18 | 272.10 |
| 2009-08-24 | 27,300 | 28,000 | 26,620 | 28,000 | 21 | 280 |
| 2009-08-21 | 26,700 | 27,900 | 26,700 | 27,300 | 20 | 273 |
| 2009-08-20 | 27,600 | 27,600 | 27,000 | 27,600 | 10 | 276 |
| 2009-08-19 | 26,500 | 27,300 | 26,500 | 27,300 | 6 | 273 |
| 2009-08-18 | 25,500 | 27,600 | 25,500 | 26,400 | 18 | 264 |
| 2009-08-17 | 25,200 | 26,700 | 25,200 | 26,700 | 4 | 267 |
| 2009-08-14 | 25,800 | 25,800 | 25,800 | 25,800 | 1 | 258 |
| 2009-08-13 | 25,990 | 25,990 | 25,800 | 25,800 | 4 | 258 |
| 2009-08-12 | 25,390 | 25,390 | 25,390 | 25,390 | 1 | 253.90 |
| 2009-08-11 | 24,900 | 25,200 | 24,900 | 25,200 | 10 | 252 |
| 2009-08-10 | 25,000 | 25,000 | 25,000 | 25,000 | 4 | 250 |
| 2009-08-07 | 25,200 | 25,200 | 25,200 | 25,200 | 1 | 252 |
| 2009-08-06 | 25,000 | 25,200 | 24,800 | 25,200 | 17 | 252 |
| 2009-08-05 | 25,200 | 25,200 | 24,990 | 25,000 | 38 | 250 |
| 2009-08-04 | 25,900 | 26,000 | 25,300 | 26,000 | 7 | 260 |
| 2009-08-03 | 25,600 | 25,900 | 25,000 | 25,900 | 40 | 259 |
| 2009-07-31 | 25,400 | 26,000 | 25,300 | 26,000 | 9 | 260 |
| 2009-07-30 | 26,090 | 26,090 | 26,090 | 26,090 | 1 | 260.90 |
| 2009-07-28 | 25,800 | 26,300 | 25,200 | 26,300 | 42 | 263 |
| 2009-07-27 | 25,390 | 26,000 | 25,390 | 25,800 | 86 | 258 |
| 2009-07-24 | 26,900 | 26,900 | 26,100 | 26,890 | 36 | 268.90 |
| 2009-07-23 | 26,990 | 26,990 | 26,200 | 26,900 | 10 | 269 |
| 2009-07-22 | 26,600 | 27,300 | 26,600 | 27,300 | 6 | 273 |
| 2009-07-21 | 26,220 | 26,300 | 26,000 | 26,300 | 12 | 263 |
| 2009-07-17 | 26,500 | 27,300 | 26,200 | 27,300 | 12 | 273 |
| 2009-07-16 | 26,100 | 27,200 | 26,000 | 27,200 | 15 | 272 |
| 2009-07-15 | 26,700 | 27,300 | 26,100 | 27,300 | 3 | 273 |
| 2009-07-14 | 25,010 | 26,510 | 25,000 | 26,510 | 5 | 265.10 |
| 2009-07-13 | 26,400 | 26,400 | 25,000 | 26,200 | 43 | 262 |
| 2009-07-10 | 27,000 | 27,800 | 27,000 | 27,800 | 2 | 278 |
| 2009-07-08 | 27,890 | 27,890 | 26,500 | 27,800 | 44 | 278 |
| 2009-07-07 | 27,100 | 28,800 | 26,800 | 28,800 | 49 | 288 |
| 2009-07-06 | 29,700 | 29,700 | 28,700 | 29,100 | 18 | 291 |
| 2009-07-03 | 30,200 | 30,200 | 29,800 | 29,800 | 5 | 298 |
| 2009-07-02 | 29,600 | 31,000 | 29,600 | 31,000 | 25 | 310 |
| 2009-07-01 | 31,800 | 31,800 | 30,000 | 30,700 | 274 | 307 |
| 2009-06-30 | 30,100 | 30,300 | 29,700 | 30,300 | 53 | 303 |
| 2009-06-29 | 30,350 | 30,800 | 30,350 | 30,800 | 6 | 308 |
| 2009-06-26 | 29,500 | 30,750 | 29,500 | 30,750 | 66 | 307.50 |
| 2009-06-25 | 30,000 | 31,400 | 30,000 | 31,400 | 55 | 314 |
| 2009-06-24 | 30,350 | 32,000 | 30,350 | 31,900 | 66 | 319 |
| 2009-06-23 | 30,100 | 30,750 | 30,000 | 30,750 | 13 | 307.50 |
| 2009-06-22 | 30,550 | 31,700 | 30,100 | 31,700 | 26 | 317 |
| 2009-06-19 | 31,000 | 31,750 | 30,000 | 31,750 | 10 | 317.50 |
| 2009-06-18 | 30,000 | 31,800 | 30,000 | 31,800 | 11 | 318 |
| 2009-06-17 | 30,200 | 32,000 | 29,510 | 32,000 | 18 | 320 |
| 2009-06-16 | 31,950 | 32,200 | 29,800 | 32,200 | 33 | 322 |
| 2009-06-15 | 30,600 | 31,800 | 30,050 | 31,800 | 27 | 318 |
| 2009-06-12 | 28,500 | 31,400 | 28,500 | 31,400 | 68 | 314 |
| 2009-06-11 | 28,400 | 28,400 | 27,200 | 28,400 | 5 | 284 |
| 2009-06-10 | 27,000 | 28,500 | 27,000 | 28,500 | 17 | 285 |
| 2009-06-09 | 27,500 | 27,500 | 26,200 | 27,290 | 6 | 272.90 |
| 2009-06-08 | 27,910 | 28,100 | 26,690 | 27,590 | 163 | 275.90 |
| 2009-06-05 | 26,980 | 26,980 | 26,000 | 26,590 | 13 | 265.90 |
| 2009-06-04 | 27,000 | 27,000 | 26,500 | 26,900 | 20 | 269 |
| 2009-06-03 | 25,890 | 27,000 | 25,200 | 27,000 | 26 | 270 |
| 2009-06-02 | 25,400 | 26,300 | 25,300 | 25,900 | 38 | 259 |
| 2009-06-01 | 24,900 | 25,300 | 24,700 | 25,300 | 59 | 253 |
| 2009-05-29 | 24,400 | 24,600 | 24,300 | 24,600 | 40 | 246 |
| 2009-05-28 | 24,400 | 24,400 | 24,400 | 24,400 | 3 | 244 |
| 2009-05-27 | 24,100 | 24,400 | 24,000 | 24,400 | 17 | 244 |
| 2009-05-26 | 24,400 | 24,400 | 23,660 | 24,400 | 101 | 244 |
| 2009-05-25 | 23,300 | 24,300 | 23,300 | 24,300 | 76 | 243 |
| 2009-05-22 | 23,000 | 23,300 | 23,000 | 23,300 | 9 | 233 |
| 2009-05-20 | 22,900 | 23,600 | 22,900 | 23,600 | 46 | 236 |
| 2009-05-19 | 22,500 | 23,200 | 22,500 | 23,200 | 46 | 232 |
| 2009-05-18 | 22,500 | 22,500 | 22,300 | 22,500 | 10 | 225 |
| 2009-05-15 | 22,200 | 22,500 | 22,200 | 22,500 | 6 | 225 |
| 2009-05-14 | 22,500 | 22,800 | 22,500 | 22,500 | 30 | 225 |
| 2009-05-13 | 22,100 | 22,700 | 22,000 | 22,700 | 42 | 227 |
| 2009-05-12 | 22,000 | 22,800 | 22,000 | 22,800 | 29 | 228 |
| 2009-05-11 | 22,790 | 22,990 | 22,020 | 22,620 | 14 | 226.20 |
| 2009-05-07 | 22,500 | 22,890 | 22,200 | 22,890 | 17 | 228.90 |
| 2009-05-01 | 23,400 | 23,400 | 23,200 | 23,400 | 18 | 234 |
| 2009-04-30 | 21,990 | 23,200 | 21,990 | 23,200 | 19 | 232 |
| 2009-04-28 | 21,500 | 21,990 | 21,400 | 21,990 | 9 | 219.90 |
| 2009-04-27 | 22,800 | 22,800 | 22,200 | 22,200 | 107 | 222 |
| 2009-04-24 | 21,300 | 21,900 | 21,300 | 21,900 | 18 | 219 |
| 2009-04-23 | 20,490 | 22,200 | 20,010 | 21,000 | 82 | 210 |
| 2009-04-22 | 21,610 | 21,990 | 21,000 | 21,990 | 23 | 219.90 |
| 2009-04-21 | 22,000 | 22,000 | 21,600 | 22,000 | 4 | 220 |
| 2009-04-20 | 22,600 | 23,400 | 21,500 | 21,500 | 33 | 215 |
| 2009-04-17 | 23,900 | 23,900 | 22,500 | 22,500 | 18 | 225 |
| 2009-04-16 | 23,870 | 24,100 | 23,860 | 23,860 | 14 | 238.60 |
| 2009-04-15 | 23,160 | 23,860 | 23,160 | 23,860 | 2 | 238.60 |
| 2009-04-14 | 23,300 | 23,880 | 23,300 | 23,880 | 17 | 238.80 |
| 2009-04-13 | 23,990 | 23,990 | 23,980 | 23,980 | 2 | 239.80 |
| 2009-04-10 | 23,300 | 24,000 | 23,300 | 24,000 | 12 | 240 |
| 2009-04-09 | 23,300 | 23,300 | 23,300 | 23,300 | 1 | 233 |
| 2009-04-08 | 21,210 | 23,000 | 21,210 | 23,000 | 41 | 230 |
| 2009-04-07 | 21,400 | 22,500 | 21,400 | 22,500 | 34 | 225 |
| 2009-04-06 | 22,350 | 22,500 | 22,350 | 22,500 | 10 | 225 |
| 2009-04-03 | 22,900 | 22,900 | 21,410 | 21,410 | 81 | 214.10 |
| 2009-04-02 | 22,320 | 22,320 | 21,200 | 22,250 | 11 | 222.50 |
| 2009-04-01 | 23,380 | 23,380 | 22,210 | 23,000 | 37 | 230 |
| 2009-03-31 | 22,110 | 23,400 | 22,050 | 23,400 | 18 | 234 |
| 2009-03-30 | 22,300 | 22,490 | 22,200 | 22,490 | 27 | 224.90 |
| 2009-03-27 | 24,200 | 24,200 | 21,500 | 22,600 | 19 | 226 |
| 2009-03-26 | 23,600 | 23,900 | 23,000 | 23,900 | 121 | 239 |
| 2009-03-25 | 26,400 | 27,000 | 26,000 | 26,000 | 55 | 260 |
| 2009-03-24 | 25,810 | 26,000 | 24,700 | 26,000 | 49 | 260 |
| 2009-03-23 | 26,000 | 26,000 | 25,810 | 25,990 | 9 | 259.90 |
| 2009-03-19 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 265 |
| 2009-03-18 | 25,880 | 26,500 | 25,810 | 26,500 | 15 | 265 |
| 2009-03-17 | 25,300 | 27,500 | 25,300 | 27,380 | 40 | 273.80 |
| 2009-03-16 | 24,500 | 25,700 | 24,500 | 25,700 | 2 | 257 |
| 2009-03-13 | 23,700 | 24,500 | 23,700 | 24,500 | 5 | 245 |
| 2009-03-12 | 23,500 | 24,400 | 23,500 | 24,400 | 5 | 244 |
| 2009-03-11 | 23,400 | 24,000 | 23,400 | 24,000 | 25 | 240 |
| 2009-03-10 | 24,000 | 24,000 | 24,000 | 24,000 | 20 | 240 |
| 2009-03-09 | 24,300 | 24,300 | 24,000 | 24,200 | 25 | 242 |
| 2009-03-06 | 25,080 | 25,500 | 25,080 | 25,500 | 3 | 255 |
| 2009-03-04 | 25,000 | 26,300 | 25,000 | 26,300 | 8 | 263 |
| 2009-03-02 | 24,100 | 24,500 | 24,000 | 24,500 | 22 | 245 |
| 2009-02-27 | 23,800 | 23,800 | 23,800 | 23,800 | 1 | 238 |
| 2009-02-26 | 23,730 | 23,730 | 23,730 | 23,730 | 112 | 237.30 |
| 2009-02-25 | 22,050 | 22,600 | 22,000 | 22,300 | 26 | 223 |
| 2009-02-24 | 23,000 | 23,000 | 20,710 | 22,500 | 16 | 225 |
| 2009-02-23 | 23,500 | 23,500 | 23,290 | 23,290 | 52 | 232.90 |
| 2009-02-20 | 20,000 | 20,500 | 19,830 | 20,500 | 22 | 205 |
| 2009-02-19 | 21,700 | 21,700 | 21,000 | 21,000 | 11 | 210 |
| 2009-02-17 | 22,000 | 22,000 | 21,700 | 21,700 | 7 | 217 |
| 2009-02-16 | 22,000 | 22,000 | 22,000 | 22,000 | 2 | 220 |
| 2009-02-13 | 21,500 | 22,000 | 21,500 | 22,000 | 4 | 220 |
| 2009-02-12 | 22,000 | 22,000 | 21,000 | 21,000 | 16 | 210 |
| 2009-02-09 | 22,500 | 22,500 | 22,200 | 22,200 | 10 | 222 |
| 2009-02-06 | 23,970 | 23,970 | 22,520 | 22,520 | 10 | 225.20 |
| 2009-02-05 | 23,100 | 24,000 | 23,100 | 24,000 | 5 | 240 |
| 2009-02-04 | 23,500 | 24,000 | 23,000 | 24,000 | 13 | 240 |
| 2009-02-03 | 24,000 | 24,020 | 24,000 | 24,000 | 27 | 240 |
| 2009-02-02 | 25,700 | 25,700 | 24,000 | 24,000 | 72 | 240 |
| 2009-01-30 | 26,000 | 26,000 | 24,100 | 25,400 | 43 | 254 |
| 2009-01-28 | 26,200 | 26,200 | 26,200 | 26,200 | 1 | 262 |
| 2009-01-27 | 25,600 | 25,600 | 25,600 | 25,600 | 6 | 256 |
| 2009-01-26 | 25,500 | 25,500 | 25,500 | 25,500 | 148 | 255 |
| 2009-01-23 | 26,000 | 26,800 | 25,650 | 26,800 | 42 | 268 |
| 2009-01-22 | 26,000 | 26,200 | 25,730 | 25,730 | 16 | 257.30 |
| 2009-01-21 | 26,000 | 26,000 | 26,000 | 26,000 | 5 | 260 |
| 2009-01-16 | 25,600 | 26,600 | 25,500 | 26,300 | 9 | 263 |
| 2009-01-15 | 25,900 | 27,500 | 25,650 | 25,650 | 25 | 256.50 |
| 2009-01-14 | 25,200 | 26,300 | 25,200 | 26,300 | 4 | 263 |
| 2009-01-13 | 26,500 | 26,500 | 25,210 | 25,210 | 4 | 252.10 |
| 2009-01-09 | 26,700 | 26,700 | 26,000 | 26,000 | 4 | 260 |
| 2009-01-07 | 26,800 | 26,800 | 25,400 | 26,700 | 12 | 267 |
| 2009-01-06 | 26,100 | 26,640 | 26,100 | 26,640 | 5 | 266.40 |
| 2009-01-05 | 26,900 | 26,900 | 26,900 | 26,900 | 12 | 269 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2008-03-26]1株→3株