2136 (株)ヒップの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	25,030	25,030	25,030	25,030	1	250.30
2011-12-29	25,300	25,300	25,300	25,300	1	253
2011-12-26	25,300	25,300	25,290	25,300	37	253
2011-12-22	25,020	25,300	25,020	25,300	10	253
2011-12-21	25,100	25,100	25,000	25,000	24	250
2011-12-20	25,300	25,300	24,610	24,610	2	246.10
2011-12-19	24,600	25,300	24,600	25,300	6	253
2011-12-16	24,600	24,600	24,600	24,600	3	246
2011-12-15	25,000	25,020	24,000	24,000	42	240
2011-12-14	25,000	25,000	25,000	25,000	4	250
2011-12-13	24,700	24,700	24,700	24,700	2	247
2011-12-12	24,610	25,610	24,610	24,640	15	246.40
2011-12-09	25,000	25,010	24,700	24,700	18	247
2011-12-08	25,000	25,000	25,000	25,000	9	250
2011-12-07	24,400	25,000	24,400	24,520	13	245.20
2011-12-06	24,500	24,500	24,500	24,500	5	245
2011-12-05	26,000	26,000	24,500	24,500	55	245
2011-12-02	25,500	25,500	24,400	25,000	24	250
2011-12-01	24,050	26,000	24,050	24,500	65	245
2011-11-30	23,000	23,980	23,000	23,980	14	239.80
2011-11-29	23,900	23,900	23,500	23,900	10	239
2011-11-28	23,600	23,700	23,510	23,580	50	235.80
2011-11-25	24,000	24,400	23,900	23,900	24	239
2011-11-24	23,500	23,900	23,500	23,900	10	239
2011-11-22	23,500	23,500	23,500	23,500	2	235
2011-11-21	23,500	23,510	22,990	23,000	41	230
2011-11-18	23,300	23,500	23,300	23,500	4	235
2011-11-17	23,500	23,510	23,210	23,500	17	235
2011-11-16	23,950	23,950	23,600	23,800	7	238
2011-11-14	23,500	24,000	23,500	23,950	8	239.50
2011-11-11	23,950	23,950	23,900	23,900	15	239
2011-11-10	24,350	24,350	23,800	24,000	12	240
2011-11-09	24,500	24,500	24,450	24,450	6	244.50
2011-11-08	24,360	25,200	24,350	24,350	23	243.50
2011-11-07	24,890	24,890	24,360	24,360	5	243.60
2011-11-04	24,300	24,980	24,300	24,390	13	243.90
2011-11-02	24,800	25,000	24,110	25,000	37	250
2011-11-01	25,400	25,400	24,100	24,100	19	241
2011-10-31	24,980	24,980	24,450	24,450	17	244.50
2011-10-28	25,300	25,800	24,020	24,600	90	246
2011-10-27	25,000	29,400	25,000	25,800	312	258
2011-10-26	25,000	25,000	24,400	24,400	40	244
2011-10-25	25,000	25,000	24,840	24,840	12	248.40
2011-10-24	24,130	24,130	24,130	24,130	1	241.30
2011-10-21	24,010	24,080	24,010	24,080	6	240.80
2011-10-20	24,050	24,050	24,050	24,050	9	240.50
2011-10-19	25,300	25,400	24,010	24,010	16	240.10
2011-10-18	25,400	25,400	25,310	25,310	16	253.10
2011-10-17	23,800	24,000	23,800	24,000	3	240
2011-10-13	24,100	24,100	24,100	24,100	3	241
2011-10-11	23,500	23,600	23,500	23,520	12	235.20
2011-10-06	23,400	23,700	23,400	23,700	7	237
2011-10-04	23,120	23,500	23,120	23,500	4	235
2011-10-03	24,700	24,700	24,010	24,010	7	240.10
2011-09-30	23,600	23,600	23,600	23,600	1	236
2011-09-29	23,050	23,200	23,050	23,200	4	232
2011-09-28	23,000	23,000	23,000	23,000	1	230
2011-09-26	25,000	25,000	25,000	25,000	37	250
2011-09-22	24,500	24,600	24,200	24,600	8	246
2011-09-21	24,400	24,500	24,100	24,500	12	245
2011-09-20	24,800	24,800	24,300	24,300	8	243
2011-09-16	24,800	24,800	24,800	24,800	3	248
2011-09-15	24,500	24,500	24,300	24,300	5	243
2011-09-14	24,160	24,160	24,100	24,100	3	241
2011-09-13	24,500	24,500	24,500	24,500	1	245
2011-09-12	24,200	24,300	24,100	24,100	4	241
2011-09-09	24,200	24,200	24,200	24,200	1	242
2011-09-08	25,070	25,070	24,220	24,720	18	247.20
2011-09-07	25,000	25,000	25,000	25,000	4	250
2011-09-06	24,150	24,150	24,120	24,120	10	241.20
2011-09-05	24,200	24,720	24,200	24,720	6	247.20
2011-09-01	25,400	25,400	24,400	25,200	11	252
2011-08-31	24,700	24,700	24,020	24,390	14	243.90
2011-08-30	24,400	24,790	24,050	24,790	18	247.90
2011-08-29	24,000	24,100	23,800	24,000	20	240
2011-08-26	25,100	25,100	24,030	24,870	70	248.70
2011-08-25	25,100	30,200	24,100	24,600	287	246
2011-08-24	25,000	25,190	24,200	25,190	5	251.90
2011-08-23	24,110	24,110	24,000	24,000	4	240
2011-08-22	24,000	24,300	24,000	24,010	16	240.10
2011-08-19	24,000	24,000	24,000	24,000	1	240
2011-08-18	24,700	24,700	24,700	24,700	10	247
2011-08-16	24,360	24,360	24,360	24,360	1	243.60
2011-08-12	23,500	25,000	23,500	25,000	6	250
2011-08-11	23,500	23,500	23,360	23,370	11	233.70
2011-08-10	24,500	25,000	23,300	23,510	51	235.10
2011-08-09	23,300	24,500	23,150	24,500	26	245
2011-08-08	25,500	26,500	24,200	25,150	18	251.50
2011-08-05	24,500	25,100	24,000	25,100	27	251
2011-08-04	27,000	27,000	26,400	26,400	5	264
2011-08-03	26,100	26,250	26,100	26,190	8	261.90
2011-08-02	27,190	27,190	25,750	26,250	19	262.50
2011-08-01	26,460	26,960	26,460	26,960	13	269.60
2011-07-29	27,170	27,170	26,960	26,960	8	269.60
2011-07-28	27,300	27,300	26,940	26,950	8	269.50
2011-07-27	27,150	27,160	26,610	26,620	18	266.20
2011-07-26	27,550	27,560	27,250	27,250	51	272.50
2011-07-25	27,590	28,180	27,450	28,180	29	281.80
2011-07-22	27,120	27,590	27,120	27,590	40	275.90
2011-07-21	27,690	28,500	26,600	28,500	35	285
2011-07-20	27,800	28,000	27,800	28,000	2	280
2011-07-19	27,400	27,400	27,400	27,400	3	274
2011-07-14	27,010	27,250	27,010	27,250	9	272.50
2011-07-13	28,000	28,000	27,000	27,000	4	270
2011-07-12	28,000	28,000	27,100	27,600	6	276
2011-07-11	28,000	28,500	28,000	28,500	12	285
2011-07-08	27,740	27,740	27,740	27,740	1	277.40
2011-07-07	27,550	27,550	27,550	27,550	1	275.50
2011-07-06	27,000	27,000	27,000	27,000	15	270
2011-07-05	26,500	26,500	26,500	26,500	2	265
2011-07-04	27,010	27,200	26,500	26,500	13	265
2011-07-01	29,400	31,400	26,850	27,010	187	270.10
2011-06-30	27,590	28,000	27,590	28,000	66	280
2011-06-29	27,510	27,590	27,300	27,590	13	275.90
2011-06-28	27,590	27,590	27,510	27,510	5	275.10
2011-06-27	27,600	27,600	27,590	27,600	40	276
2011-06-24	26,100	26,990	26,100	26,990	23	269.90
2011-06-23	26,400	27,000	26,400	26,500	49	265
2011-06-22	24,700	26,400	24,700	26,400	16	264
2011-06-21	24,500	25,100	24,500	25,100	8	251
2011-06-20	23,200	24,000	23,200	24,000	6	240
2011-06-17	24,000	24,000	24,000	24,000	2	240
2011-06-16	23,200	23,800	23,200	23,800	2	238
2011-06-15	24,000	24,010	23,200	23,500	46	235
2011-06-14	23,900	24,000	23,800	24,000	9	240
2011-06-13	24,000	24,850	24,000	24,020	19	240.20
2011-06-10	25,010	25,500	25,010	25,500	3	255
2011-06-09	25,010	25,010	25,000	25,010	23	250.10
2011-06-08	25,310	25,310	25,310	25,310	1	253.10
2011-06-07	25,310	25,310	25,310	25,310	2	253.10
2011-06-06	25,550	25,560	24,800	24,810	65	248.10
2011-06-03	25,310	25,310	24,340	24,340	8	243.40
2011-06-02	25,300	25,300	25,300	25,300	1	253
2011-06-01	25,600	25,700	25,200	25,200	20	252
2011-05-31	25,160	25,400	25,000	25,400	6	254
2011-05-30	25,500	25,500	25,400	25,410	10	254.10
2011-05-27	23,810	24,380	23,780	24,380	8	243.80
2011-05-26	24,000	24,000	23,500	23,760	68	237.60
2011-05-25	24,900	24,900	24,800	24,860	28	248.60
2011-05-24	24,930	25,000	24,900	24,900	6	249
2011-05-23	25,000	25,000	24,920	24,930	8	249.30
2011-05-20	25,000	25,120	24,610	25,120	19	251.20
2011-05-19	24,260	24,500	24,260	24,500	2	245
2011-05-18	24,000	24,000	24,000	24,000	3	240
2011-05-17	25,200	25,400	24,800	25,150	54	251.50
2011-05-16	25,000	25,000	24,800	24,830	33	248.30
2011-05-13	27,490	27,490	25,000	25,000	138	250
2011-05-12	27,560	27,700	27,060	27,450	33	274.50
2011-05-11	27,150	27,500	27,010	27,060	16	270.60
2011-05-10	27,000	27,300	26,900	27,300	39	273
2011-05-09	27,600	27,610	27,050	27,050	44	270.50
2011-05-06	27,690	27,690	27,000	27,600	40	276
2011-05-02	27,590	27,600	27,020	27,600	30	276
2011-04-28	27,300	27,690	26,660	27,190	24	271.90
2011-04-27	28,000	28,000	27,100	27,500	55	275
2011-04-26	28,890	28,890	28,890	28,890	35	288.90
2011-04-25	29,000	29,000	28,100	28,160	64	281.60
2011-04-22	28,200	29,210	28,100	29,000	28	290
2011-04-21	27,010	31,150	27,000	29,580	295	295.80
2011-04-20	26,950	27,100	26,000	26,120	31	261.20
2011-04-19	26,600	26,990	26,600	26,660	19	266.60
2011-04-18	27,000	27,000	27,000	27,000	3	270
2011-04-15	28,000	28,000	27,950	27,950	6	279.50
2011-04-13	28,000	28,000	27,400	27,400	3	274
2011-04-11	28,500	28,780	28,200	28,200	5	282
2011-04-08	28,000	28,500	28,000	28,500	12	285
2011-04-07	28,250	28,250	28,250	28,250	1	282.50
2011-04-06	27,300	28,000	27,300	28,000	14	280
2011-04-05	30,300	30,300	28,020	28,020	16	280.20
2011-04-04	28,200	30,300	28,200	30,300	15	303
2011-04-01	27,300	28,300	27,300	28,000	12	280
2011-03-31	26,860	27,300	26,860	27,300	11	273
2011-03-30	27,640	27,650	27,000	27,000	9	270
2011-03-29	29,600	29,600	27,600	27,600	19	276
2011-03-28	31,350	31,350	29,850	29,900	75	299
2011-03-25	30,600	31,500	30,600	31,350	49	313.50
2011-03-24	30,900	32,400	30,350	30,500	24	305
2011-03-23	30,800	32,400	30,200	30,200	38	302
2011-03-22	27,300	30,100	27,300	30,100	79	301
2011-03-18	27,790	27,790	25,100	25,100	47	251
2011-03-17	21,000	23,200	21,000	23,200	35	232
2011-03-16	21,200	23,550	20,000	22,500	119	225
2011-03-15	24,080	24,800	24,000	24,000	134	240
2011-03-14	28,100	31,200	28,100	31,000	342	310
2011-03-11	35,100	36,000	34,750	35,100	37	351
2011-03-10	37,100	37,150	33,700	36,000	58	360
2011-03-09	38,200	38,300	37,100	37,100	82	371
2011-03-08	37,550	38,300	37,050	38,150	86	381.50
2011-03-07	37,400	37,550	36,100	37,550	84	375.50
2011-03-04	38,900	39,000	37,050	37,800	100	378
2011-03-03	38,200	38,450	37,150	38,000	62	380
2011-03-02	40,000	40,600	37,900	38,900	262	389
2011-03-01	36,850	39,600	36,000	39,550	212	395.50
2011-02-28	36,500	39,900	34,550	36,600	264	366
2011-02-25	34,000	35,500	33,650	35,500	152	355
2011-02-24	33,500	34,500	32,150	34,300	169	343
2011-02-23	33,850	34,800	33,850	33,850	39	338.50
2011-02-22	34,800	34,900	33,800	34,200	147	342
2011-02-21	35,000	35,700	34,700	34,700	100	347
2011-02-18	35,000	35,900	34,500	35,500	191	355
2011-02-17	35,700	35,800	34,500	35,000	156	350
2011-02-16	37,300	37,300	35,000	35,700	207	357
2011-02-15	38,800	38,800	36,000	37,300	329	373
2011-02-14	38,600	38,600	34,550	36,000	550	360
2011-02-10	41,400	42,700	37,300	38,600	792	386
2011-02-09	41,700	48,700	36,000	44,200	2,737	442
2011-02-08	41,700	41,700	41,700	41,700	197	417
2011-02-07	30,900	34,700	30,000	34,700	757	347
2011-02-04	28,840	29,700	28,840	29,700	25	297
2011-02-03	30,000	30,000	28,600	28,840	50	288.40
2011-02-02	28,200	29,180	28,130	29,170	40	291.70
2011-02-01	27,990	28,450	27,900	27,900	87	279
2011-01-31	27,500	27,950	26,600	27,450	60	274.50
2011-01-28	28,000	28,400	27,350	27,450	57	274.50
2011-01-27	27,500	28,500	27,000	28,280	87	282.80
2011-01-26	27,700	28,600	27,320	28,000	148	280
2011-01-25	24,780	26,900	24,760	26,900	117	269
2011-01-24	25,100	25,100	24,300	25,000	72	250
2011-01-21	27,610	27,610	25,100	25,210	151	252.10
2011-01-20	28,120	28,120	27,700	27,850	103	278.50
2011-01-19	28,220	28,850	27,960	28,120	56	281.20
2011-01-18	29,800	29,800	27,820	28,500	213	285
2011-01-17	34,300	34,600	29,060	30,050	1,001	300.50
2011-01-14	33,600	33,600	33,600	33,600	127	336
2011-01-13	25,210	28,600	25,210	28,600	74	286
2011-01-12	23,700	24,000	23,500	23,600	59	236
2011-01-11	23,820	23,820	23,500	23,500	11	235
2011-01-07	24,090	24,090	23,800	23,800	5	238
2011-01-06	23,600	24,100	23,600	24,100	6	241
2011-01-05	23,990	23,990	23,990	23,990	1	239.90
2011-01-04	23,850	24,090	23,440	23,990	24	239.90

分割・併合履歴： [2013-03-27]1株→100株 [2008-03-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2136 (株)ヒップ の時系列データ [2011年度]

2136 (株)ヒップの時系列データ [2011年度]