2136 (株)ヒップの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	401	409	400	401	12,400	401
2013-12-27	397	399	394	399	4,200	399
2013-12-26	388	399	383	394	7,600	394
2013-12-25	382	387	378	385	7,000	385
2013-12-24	380	388	378	382	19,100	382
2013-12-20	389	399	387	396	18,000	396
2013-12-19	401	408	399	405	13,200	405
2013-12-18	424	435	403	419	45,000	419
2013-12-17	457	457	398	448	146,200	448
2013-12-16	379	386	377	377	3,500	377
2013-12-13	377	378	376	377	1,300	377
2013-12-12	377	377	375	376	1,000	376
2013-12-11	385	385	377	378	3,900	378
2013-12-10	403	403	382	397	18,600	397
2013-12-09	387	387	365	379	21,700	379
2013-12-06	415	419	377	380	19,200	380
2013-12-05	380	401	378	399	13,000	399
2013-12-04	375	380	374	380	6,500	380
2013-12-03	366	377	366	373	5,300	373
2013-12-02	364	367	364	365	1,600	365
2013-11-29	365	368	364	364	3,600	364
2013-11-28	365	365	365	365	200	365
2013-11-27	364	365	362	365	1,900	365
2013-11-26	369	369	369	369	2,400	369
2013-11-25	365	369	365	369	3,200	369
2013-11-22	364	364	362	362	1,500	362
2013-11-21	364	364	350	361	4,200	361
2013-11-20	365	365	363	365	600	365
2013-11-19	365	366	360	366	600	366
2013-11-18	367	367	367	367	200	367
2013-11-15	359	367	358	367	1,300	367
2013-11-14	367	367	367	367	300	367
2013-11-13	353	360	353	360	1,000	360
2013-11-12	354	358	354	357	600	357
2013-11-11	358	358	351	351	1,700	351
2013-11-08	358	358	358	358	100	358
2013-11-07	363	363	357	360	4,900	360
2013-11-06	368	368	364	364	200	364
2013-11-05	365	368	363	368	1,800	368
2013-11-01	366	366	365	365	1,700	365
2013-10-31	369	371	368	368	700	368
2013-10-30	370	372	367	370	900	370
2013-10-29	375	378	375	378	1,200	378
2013-10-28	375	377	367	377	4,400	377
2013-10-25	376	376	364	375	2,200	375
2013-10-24	364	373	364	373	1,600	373
2013-10-23	370	376	370	370	2,900	370
2013-10-22	366	370	366	370	1,400	370
2013-10-21	366	366	366	366	200	366
2013-10-18	358	368	358	368	500	368
2013-10-17	364	364	358	358	1,700	358
2013-10-16	364	364	351	351	2,700	351
2013-10-15	360	361	360	360	800	360
2013-10-11	358	363	351	363	1,200	363
2013-10-10	369	369	369	369	100	369
2013-10-09	365	370	365	369	400	369
2013-10-08	353	360	353	360	3,400	360
2013-10-07	360	360	360	360	200	360
2013-10-04	368	368	360	360	1,200	360
2013-10-03	365	365	365	365	100	365
2013-10-02	374	374	373	373	3,100	373
2013-10-01	368	368	359	364	900	364
2013-09-30	368	368	352	368	2,000	368
2013-09-26	371	371	354	369	5,700	369
2013-09-25	366	366	360	365	2,200	365
2013-09-24	366	366	365	366	1,200	366
2013-09-20	364	366	364	366	3,100	366
2013-09-19	364	366	364	366	2,400	366
2013-09-18	360	364	359	364	5,600	364
2013-09-17	375	375	358	360	5,200	360
2013-09-13	372	373	372	373	300	373
2013-09-12	373	376	365	365	500	365
2013-09-11	380	386	360	360	16,400	360
2013-09-10	358	360	356	360	1,000	360
2013-09-09	363	365	361	365	1,000	365
2013-09-06	362	362	359	359	2,500	359
2013-09-05	365	370	365	370	1,400	370
2013-09-04	370	370	362	362	700	362
2013-09-03	362	365	359	365	2,500	365
2013-09-02	379	379	367	370	800	370
2013-08-30	374	374	372	372	500	372
2013-08-29	375	375	375	375	100	375
2013-08-28	371	371	371	371	300	371
2013-08-26	385	385	385	385	2,100	385
2013-08-23	362	378	362	378	1,100	378
2013-08-22	364	365	361	361	500	361
2013-08-21	363	364	360	364	400	364
2013-08-20	365	365	365	365	100	365
2013-08-19	365	365	365	365	100	365
2013-08-16	363	365	363	365	200	365
2013-08-14	373	373	371	371	200	371
2013-08-13	364	369	364	368	1,300	368
2013-08-12	356	365	350	365	2,100	365
2013-08-09	365	366	357	357	7,200	357
2013-08-08	377	380	361	361	2,900	361
2013-08-07	390	392	390	392	1,200	392
2013-08-06	403	403	395	395	2,100	395
2013-08-05	390	411	390	393	11,000	393
2013-08-02	380	380	380	380	100	380
2013-08-01	383	383	371	379	1,100	379
2013-07-31	380	380	367	367	2,000	367
2013-07-29	389	389	389	389	100	389
2013-07-26	393	398	389	389	3,100	389
2013-07-25	390	390	385	386	1,400	386
2013-07-24	390	390	382	386	1,300	386
2013-07-23	388	390	382	382	1,500	382
2013-07-22	370	382	370	382	2,900	382
2013-07-19	369	370	368	368	1,800	368
2013-07-18	381	381	370	377	1,900	377
2013-07-17	369	369	369	369	500	369
2013-07-16	380	380	371	371	1,500	371
2013-07-12	371	371	371	371	100	371
2013-07-11	376	376	361	368	1,000	368
2013-07-10	376	381	376	381	800	381
2013-07-09	372	380	372	380	700	380
2013-07-08	380	387	380	387	400	387
2013-07-05	367	371	367	371	800	371
2013-07-03	370	370	360	360	600	360
2013-07-01	380	390	375	375	12,500	375
2013-06-28	367	373	351	367	6,000	367
2013-06-27	365	365	351	359	1,100	359
2013-06-26	369	369	345	353	4,400	353
2013-06-25	346	360	346	360	2,200	360
2013-06-24	348	350	343	350	1,500	350
2013-06-21	341	350	341	350	700	350
2013-06-19	340	359	340	355	1,400	355
2013-06-18	342	342	330	333	1,100	333
2013-06-17	340	342	328	342	3,900	342
2013-06-14	340	348	340	348	1,000	348
2013-06-13	360	360	337	338	1,900	338
2013-06-12	355	355	355	355	100	355
2013-06-11	348	350	343	350	900	350
2013-06-10	348	348	340	348	6,400	348
2013-06-07	323	334	314	332	21,200	332
2013-06-06	390	390	367	367	4,700	367
2013-06-05	387	387	383	383	700	383
2013-06-04	379	379	372	379	4,000	379
2013-06-03	392	392	379	379	8,100	379
2013-05-31	396	400	394	398	2,300	398
2013-05-30	386	401	386	389	4,000	389
2013-05-29	382	385	369	385	7,800	385
2013-05-28	394	395	388	390	1,900	390
2013-05-27	404	404	395	395	3,700	395
2013-05-24	385	409	378	385	17,000	385
2013-05-23	415	415	385	385	16,300	385
2013-05-22	418	418	408	415	4,000	415
2013-05-21	413	419	410	418	2,800	418
2013-05-20	420	421	411	417	4,900	417
2013-05-17	406	420	406	414	3,900	414
2013-05-16	401	413	383	409	12,900	409
2013-05-15	412	414	409	413	7,000	413
2013-05-14	407	417	407	410	23,900	410
2013-05-13	429	430	415	416	13,500	416
2013-05-10	420	438	415	432	37,300	432
2013-05-09	485	486	460	467	12,600	467
2013-05-08	505	509	462	481	33,100	481
2013-05-07	500	502	475	502	30,900	502
2013-05-02	489	489	465	476	15,700	476
2013-05-01	460	493	458	493	70,900	493
2013-04-30	453	455	448	455	8,600	455
2013-04-26	441	451	435	446	17,100	446
2013-04-25	438	438	425	438	7,000	438
2013-04-24	426	432	420	432	5,200	432
2013-04-23	427	427	414	426	2,600	426
2013-04-22	425	427	420	427	3,000	427
2013-04-19	415	420	400	420	4,800	420
2013-04-18	411	418	410	415	1,600	415
2013-04-17	410	422	410	410	7,700	410
2013-04-16	408	420	405	410	3,500	410
2013-04-15	420	420	410	415	3,400	415
2013-04-12	394	423	392	423	12,500	423
2013-04-11	400	400	397	400	2,000	400
2013-04-10	407	407	396	396	3,900	396
2013-04-09	401	401	398	399	4,200	399
2013-04-08	399	400	394	398	4,200	398
2013-04-05	393	400	393	398	3,800	398
2013-04-04	390	392	390	392	1,000	392
2013-04-03	396	396	389	390	2,300	390
2013-04-02	396	396	388	396	8,900	396
2013-04-01	434	434	401	407	18,000	407
2013-03-29	430	434	425	432	2,900	432
2013-03-28	440	440	425	434	3,100	434
2013-03-27	431	438	425	438	4,000	438
2013-03-26	44,200	45,000	43,400	43,800	174	438
2013-03-25	50,000	50,000	43,900	45,000	473	450
2013-03-22	45,500	52,500	44,800	50,000	621	500
2013-03-21	41,000	47,000	41,000	46,900	423	469
2013-03-19	40,400	41,000	40,400	41,000	87	410
2013-03-18	41,000	41,150	40,400	40,700	42	407
2013-03-15	41,000	41,100	40,600	41,100	12	411
2013-03-14	40,800	41,100	40,450	40,450	19	404.50
2013-03-13	39,700	41,100	39,700	40,700	9	407
2013-03-12	41,100	41,650	39,050	40,400	162	404
2013-03-11	41,500	41,700	41,000	41,500	130	415
2013-03-08	43,400	43,400	41,500	41,850	186	418.50
2013-03-07	43,600	43,600	42,500	43,450	218	434.50
2013-03-06	42,400	43,000	42,000	42,900	118	429
2013-03-05	41,300	42,500	41,300	42,000	85	420
2013-03-04	42,700	42,700	41,050	41,100	83	411
2013-03-01	42,250	42,800	41,150	42,000	73	420
2013-02-28	41,700	42,850	41,000	42,000	74	420
2013-02-27	40,500	41,550	40,050	41,050	58	410.50
2013-02-26	40,750	41,200	39,900	41,200	67	412
2013-02-25	41,550	42,600	41,300	41,450	60	414.50
2013-02-22	41,700	42,500	40,200	41,900	151	419
2013-02-21	42,800	46,400	41,550	41,650	323	416.50
2013-02-20	41,100	41,900	41,100	41,200	62	412
2013-02-19	41,950	41,950	40,400	40,400	33	404
2013-02-18	41,400	42,850	40,750	41,600	113	416
2013-02-15	39,550	41,400	37,300	41,300	117	413
2013-02-14	39,100	40,950	39,050	40,950	16	409.50
2013-02-13	41,600	41,950	38,550	40,100	181	401
2013-02-12	46,900	47,100	40,150	40,900	663	409
2013-02-08	42,750	47,600	40,350	46,900	409	469
2013-02-07	38,850	42,500	38,850	42,500	98	425
2013-02-06	40,000	40,500	38,600	38,650	38	386.50
2013-02-05	41,300	41,900	38,400	38,400	49	384
2013-02-04	41,900	43,000	40,000	40,600	29	406
2013-02-01	40,200	43,650	38,900	40,000	307	400
2013-01-31	39,650	43,700	38,100	40,900	307	409
2013-01-30	35,000	42,700	35,000	38,950	704	389.50
2013-01-29	34,500	36,800	34,200	35,700	74	357
2013-01-28	34,600	36,800	33,600	35,500	230	355
2013-01-25	33,250	34,050	33,250	34,050	89	340.50
2013-01-24	32,100	35,500	32,000	33,950	183	339.50
2013-01-23	31,950	32,000	31,650	31,650	8	316.50
2013-01-22	31,900	31,900	31,900	31,900	2	319
2013-01-21	31,100	32,600	31,100	31,950	96	319.50
2013-01-18	31,000	31,800	31,000	31,050	26	310.50
2013-01-17	31,500	31,500	31,000	31,050	20	310.50
2013-01-16	31,700	31,700	31,350	31,350	30	313.50
2013-01-15	32,200	32,200	31,800	31,800	4	318
2013-01-11	31,600	32,700	31,500	32,200	62	322
2013-01-10	30,650	31,500	30,600	31,500	76	315
2013-01-09	30,200	30,600	30,000	30,600	12	306
2013-01-08	30,150	30,500	30,150	30,500	13	305
2013-01-07	30,000	30,150	30,000	30,150	3	301.50
2013-01-04	30,850	30,850	29,720	29,920	27	299.20

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 [2013年度]

2136 (株)ヒップの時系列データ [2013年度]