2136 (株)ヒップの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	30,350	30,350	30,000	30,350	18	303.50
2012-12-27	29,300	29,590	29,300	29,350	9	293.50
2012-12-26	29,310	29,310	29,210	29,300	33	293
2012-12-25	29,570	30,500	29,030	29,990	84	299.90
2012-12-21	29,520	29,520	29,520	29,520	1	295.20
2012-12-20	29,120	29,510	29,120	29,420	12	294.20
2012-12-19	30,000	30,000	29,000	29,500	50	295
2012-12-18	29,210	29,210	28,420	28,710	6	287.10
2012-12-17	28,810	29,910	28,810	29,450	8	294.50
2012-12-14	29,000	29,000	29,000	29,000	1	290
2012-12-13	28,800	28,800	28,800	28,800	5	288
2012-12-12	28,260	28,860	28,260	28,820	11	288.20
2012-12-11	28,890	28,950	28,100	28,950	23	289.50
2012-12-10	30,000	30,000	28,920	29,300	52	293
2012-12-07	29,130	29,130	28,700	29,050	7	290.50
2012-12-06	29,190	29,190	29,120	29,150	9	291.50
2012-12-05	28,120	29,200	28,120	29,200	14	292
2012-12-04	29,010	29,150	29,010	29,120	10	291.20
2012-12-03	29,990	29,990	29,000	29,920	18	299.20
2012-11-30	29,970	29,970	28,850	29,600	11	296
2012-11-29	28,980	28,980	28,630	28,630	18	286.30
2012-11-28	28,620	29,500	28,500	29,500	24	295
2012-11-27	29,370	30,600	29,000	30,050	21	300.50
2012-11-26	30,000	30,000	29,100	30,000	36	300
2012-11-22	28,500	29,600	28,500	29,600	12	296
2012-11-21	28,400	28,700	28,310	28,320	12	283.20
2012-11-20	28,300	28,300	27,920	28,300	15	283
2012-11-19	28,300	28,300	28,290	28,290	22	282.90
2012-11-16	27,600	27,610	27,310	27,500	11	275
2012-11-15	28,000	28,500	27,750	27,760	29	277.60
2012-11-13	28,200	28,500	27,800	28,500	12	285
2012-11-12	28,220	29,890	28,200	29,100	30	291
2012-11-09	28,150	28,960	28,150	28,960	11	289.60
2012-11-08	28,460	28,660	28,460	28,560	31	285.60
2012-11-07	28,900	29,000	28,000	28,960	27	289.60
2012-11-06	29,110	29,110	28,100	28,780	104	287.80
2012-11-05	30,000	30,700	27,200	29,500	250	295
2012-11-02	29,610	30,050	28,800	29,990	144	299.90
2012-11-01	32,400	32,400	29,600	30,100	381	301
2012-10-31	30,850	32,700	29,730	31,000	1,472	310
2012-10-30	27,690	27,690	27,690	27,690	10	276.90
2012-10-29	26,300	27,650	26,300	27,650	10	276.50
2012-10-26	27,000	27,000	26,370	26,980	39	269.80
2012-10-25	26,420	26,530	26,420	26,500	18	265
2012-10-24	26,300	26,800	26,300	26,550	26	265.50
2012-10-23	26,250	26,300	26,250	26,300	4	263
2012-10-19	25,810	26,800	25,810	26,800	9	268
2012-10-17	26,300	26,300	26,300	26,300	1	263
2012-10-16	26,000	26,000	26,000	26,000	1	260
2012-10-12	25,990	26,000	25,990	26,000	3	260
2012-10-11	25,790	25,790	25,790	25,790	1	257.90
2012-10-10	25,500	25,500	25,500	25,500	2	255
2012-10-09	25,040	25,040	25,040	25,040	3	250.40
2012-10-04	25,200	25,840	25,200	25,840	4	258.40
2012-10-03	26,300	26,390	25,000	25,500	17	255
2012-10-02	25,750	25,800	25,750	25,800	4	258
2012-10-01	26,350	26,350	25,750	25,750	9	257.50
2012-09-28	26,010	26,010	25,940	25,940	4	259.40
2012-09-27	26,090	26,090	26,090	26,090	1	260.90
2012-09-26	26,190	26,190	25,800	25,800	36	258
2012-09-25	26,490	26,490	26,200	26,200	12	262
2012-09-24	26,210	26,210	26,180	26,180	6	261.80
2012-09-20	26,200	26,200	26,100	26,100	4	261
2012-09-19	26,200	26,200	26,200	26,200	1	262
2012-09-18	25,850	25,850	25,850	25,850	1	258.50
2012-09-14	25,760	26,400	25,760	26,000	3	260
2012-09-13	25,970	26,300	25,970	26,300	7	263
2012-09-12	25,750	25,750	25,600	25,600	28	256
2012-09-11	26,000	26,400	26,000	26,400	2	264
2012-09-07	25,310	25,580	25,300	25,580	8	255.80
2012-09-06	25,250	25,250	25,070	25,070	40	250.70
2012-09-05	25,900	25,900	25,900	25,900	26	259
2012-09-04	26,050	26,050	26,050	26,050	10	260.50
2012-09-03	26,050	26,050	26,050	26,050	19	260.50
2012-08-31	26,520	26,520	26,520	26,520	1	265.20
2012-08-29	26,300	26,300	26,300	26,300	1	263
2012-08-28	25,950	25,950	25,950	25,950	1	259.50
2012-08-27	27,000	27,000	25,520	26,780	41	267.80
2012-08-24	26,510	26,990	26,510	26,800	13	268
2012-08-23	26,600	26,600	26,470	26,500	7	265
2012-08-21	26,400	26,400	26,400	26,400	3	264
2012-08-17	26,400	26,400	26,400	26,400	4	264
2012-08-16	26,300	26,300	26,300	26,300	6	263
2012-08-15	26,010	26,010	26,010	26,010	1	260.10
2012-08-10	26,230	26,230	26,230	26,230	1	262.30
2012-08-09	26,590	26,590	26,260	26,260	2	262.60
2012-08-07	26,310	26,310	26,300	26,300	4	263
2012-08-06	26,300	26,300	26,300	26,300	6	263
2012-08-03	26,300	26,300	26,300	26,300	2	263
2012-08-02	26,300	26,300	26,300	26,300	1	263
2012-08-01	26,690	26,690	26,690	26,690	5	266.90
2012-07-31	26,200	26,200	26,200	26,200	3	262
2012-07-30	26,700	26,700	26,000	26,000	9	260
2012-07-26	27,880	27,880	27,880	27,880	31	278.80
2012-07-25	26,900	27,000	26,750	26,750	12	267.50
2012-07-24	26,550	26,570	26,550	26,570	4	265.70
2012-07-23	27,120	27,120	26,530	26,530	9	265.30
2012-07-18	27,100	27,130	27,100	27,120	3	271.20
2012-07-17	26,610	26,610	26,610	26,610	1	266.10
2012-07-11	27,500	27,500	27,500	27,500	2	275
2012-07-10	28,600	28,600	27,500	27,500	13	275
2012-07-09	28,500	28,500	27,050	28,390	10	283.90
2012-07-06	27,300	27,600	27,000	27,010	13	270.10
2012-07-05	28,500	28,500	27,100	27,100	15	271
2012-07-04	28,200	28,600	28,200	28,600	5	286
2012-07-03	28,530	28,600	28,190	28,600	12	286
2012-07-02	29,360	29,360	28,400	28,530	170	285.30
2012-06-29	27,890	27,970	27,500	27,970	21	279.70
2012-06-28	27,890	27,900	27,840	27,900	14	279
2012-06-27	27,200	27,900	27,200	27,880	14	278.80
2012-06-26	27,990	27,990	27,060	27,060	51	270.60
2012-06-25	27,600	27,800	27,600	27,800	20	278
2012-06-22	26,530	27,530	26,530	27,530	8	275.30
2012-06-21	27,000	27,500	26,520	26,520	22	265.20
2012-06-20	26,000	26,500	25,550	26,500	41	265
2012-06-19	26,980	26,980	26,980	26,980	1	269.80
2012-06-18	25,990	25,990	25,990	25,990	2	259.90
2012-06-15	25,500	25,750	24,750	25,750	14	257.50
2012-06-13	26,400	26,400	25,700	26,000	13	260
2012-06-11	25,290	26,000	25,290	26,000	11	260
2012-06-08	26,290	26,290	26,290	26,290	1	262.90
2012-06-07	25,000	25,900	25,000	25,900	3	259
2012-06-05	25,000	25,000	25,000	25,000	1	250
2012-06-04	27,750	27,750	24,500	24,570	107	245.70
2012-06-01	27,750	27,900	26,180	26,430	27	264.30
2012-05-31	25,500	28,450	25,370	26,750	81	267.50
2012-05-30	25,250	25,280	25,250	25,280	2	252.80
2012-05-29	24,750	25,250	24,750	24,750	15	247.50
2012-05-28	24,900	25,410	24,900	25,410	11	254.10
2012-05-25	25,200	27,200	25,200	25,400	40	254
2012-05-24	25,490	25,490	25,200	25,200	3	252
2012-05-23	25,000	25,490	25,000	25,490	2	254.90
2012-05-22	24,710	25,200	24,710	25,200	2	252
2012-05-21	24,350	24,700	24,350	24,700	5	247
2012-05-18	25,340	25,340	24,240	24,500	36	245
2012-05-17	25,350	25,900	25,350	25,350	21	253.50
2012-05-16	26,600	26,600	25,760	26,200	10	262
2012-05-15	26,100	26,100	26,030	26,100	9	261
2012-05-14	26,850	27,000	26,610	27,000	6	270
2012-05-11	27,580	27,580	26,850	26,850	11	268.50
2012-05-10	26,850	27,600	26,850	27,600	5	276
2012-05-09	26,870	27,100	26,800	27,100	11	271
2012-05-08	27,000	27,000	27,000	27,000	1	270
2012-05-07	27,840	27,990	26,860	26,860	6	268.60
2012-05-02	27,840	27,840	27,840	27,840	2	278.40
2012-05-01	28,900	28,900	28,000	28,000	17	280
2012-04-27	28,010	29,100	28,000	29,100	12	291
2012-04-26	28,230	28,230	27,720	27,720	41	277.20
2012-04-25	28,370	28,410	28,340	28,410	9	284.10
2012-04-24	28,100	28,240	27,710	28,240	12	282.40
2012-04-23	28,220	28,220	28,010	28,010	22	280.10
2012-04-20	28,900	28,900	28,100	28,200	26	282
2012-04-19	28,800	28,800	28,200	28,260	21	282.60
2012-04-18	29,000	29,000	28,090	28,100	77	281
2012-04-17	27,810	28,100	27,810	28,100	12	281
2012-04-16	27,800	27,800	27,800	27,800	1	278
2012-04-13	27,800	27,800	27,800	27,800	1	278
2012-04-12	27,380	27,800	27,380	27,510	17	275.10
2012-04-11	28,200	28,500	27,810	27,810	6	278.10
2012-04-10	27,810	27,900	27,810	27,820	10	278.20
2012-04-09	27,700	28,500	27,700	27,920	5	279.20
2012-04-06	28,590	28,590	27,910	28,500	34	285
2012-04-05	27,880	27,880	27,880	27,880	1	278.80
2012-04-04	28,200	28,200	27,760	28,000	11	280
2012-04-03	27,840	27,900	27,840	27,900	2	279
2012-04-02	28,170	28,500	27,510	27,640	26	276.40
2012-03-30	27,600	28,180	27,600	28,180	13	281.80
2012-03-29	28,030	28,030	27,010	27,590	78	275.90
2012-03-28	28,600	28,610	28,600	28,600	12	286
2012-03-27	30,000	31,350	29,300	30,600	100	306
2012-03-26	31,000	31,050	30,200	31,050	45	310.50
2012-03-23	31,500	31,500	31,000	31,000	65	310
2012-03-22	31,050	32,500	31,000	32,200	61	322
2012-03-21	30,900	31,000	30,850	31,000	51	310
2012-03-19	30,600	30,600	30,150	30,500	18	305
2012-03-16	31,000	31,800	29,700	30,100	142	301
2012-03-15	30,150	31,500	29,690	31,300	60	313
2012-03-14	29,950	30,000	29,690	29,690	31	296.90
2012-03-13	29,220	29,950	29,220	29,950	25	299.50
2012-03-12	30,100	30,100	29,060	29,950	58	299.50
2012-03-09	30,000	30,100	29,150	30,100	35	301
2012-03-08	29,500	30,500	29,500	30,500	79	305
2012-03-07	29,200	29,500	29,200	29,500	12	295
2012-03-06	29,500	29,700	29,000	29,700	66	297
2012-03-05	28,000	29,000	28,000	29,000	27	290
2012-03-02	28,100	28,100	28,000	28,000	41	280
2012-03-01	28,380	28,590	28,100	28,100	9	281
2012-02-29	28,500	28,600	28,200	28,400	12	284
2012-02-28	28,350	28,350	28,000	28,350	16	283.50
2012-02-27	28,200	29,000	27,400	27,850	90	278.50
2012-02-24	28,000	28,500	28,000	28,500	26	285
2012-02-23	26,500	28,600	26,500	28,000	89	280
2012-02-22	27,250	27,500	27,250	27,500	30	275
2012-02-21	27,100	27,200	27,100	27,200	9	272
2012-02-20	27,500	27,500	27,220	27,500	26	275
2012-02-17	26,500	27,500	26,500	27,500	59	275
2012-02-16	26,600	26,860	26,600	26,860	4	268.60
2012-02-15	26,900	26,900	26,700	26,700	6	267
2012-02-14	27,000	27,000	26,680	26,800	32	268
2012-02-13	27,100	27,100	27,000	27,000	10	270
2012-02-10	27,200	27,500	27,000	27,500	21	275
2012-02-09	27,100	28,340	26,500	27,200	70	272
2012-02-08	27,850	29,500	27,850	28,600	57	286
2012-02-07	27,500	27,500	26,200	27,400	20	274
2012-02-06	26,990	28,000	26,990	27,000	19	270
2012-02-03	26,450	26,450	26,400	26,450	17	264.50
2012-02-02	26,270	26,290	26,270	26,290	6	262.90
2012-02-01	27,000	27,000	25,010	25,770	115	257.70
2012-01-31	26,700	27,100	26,500	27,100	8	271
2012-01-30	26,100	27,100	26,100	26,700	16	267
2012-01-27	25,500	26,400	25,500	26,000	17	260
2012-01-26	25,800	25,800	25,500	25,500	58	255
2012-01-25	25,500	25,800	25,410	25,410	43	254.10
2012-01-24	25,300	25,400	25,300	25,400	3	254
2012-01-23	25,000	25,000	25,000	25,000	10	250
2012-01-20	24,830	24,830	24,830	24,830	2	248.30
2012-01-19	25,010	25,050	24,800	24,800	8	248
2012-01-18	25,290	25,290	25,010	25,010	3	250.10
2012-01-17	25,000	25,000	25,000	25,000	3	250
2012-01-16	24,800	25,400	24,800	25,400	4	254
2012-01-13	24,880	25,200	24,610	25,200	23	252
2012-01-12	24,900	25,380	24,900	25,380	4	253.80
2012-01-11	25,000	25,000	24,910	24,910	2	249.10
2012-01-10	25,400	25,400	25,400	25,400	2	254
2012-01-06	24,820	24,820	24,820	24,820	1	248.20
2012-01-05	24,820	24,820	24,820	24,820	1	248.20
2012-01-04	25,500	25,500	25,400	25,490	24	254.90

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

2025年01月
日	月	火	水	木	金	土
« 12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 [2012年度]

2136 (株)ヒップの時系列データ [2012年度]