2136 (株)ヒップ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 528 | 540 | 528 | 540 | 3,900 | 540 |
| 2015-12-29 | 524 | 531 | 522 | 528 | 3,200 | 528 |
| 2015-12-28 | 518 | 534 | 518 | 534 | 9,600 | 534 |
| 2015-12-25 | 515 | 524 | 515 | 524 | 3,400 | 524 |
| 2015-12-24 | 524 | 528 | 512 | 524 | 10,800 | 524 |
| 2015-12-22 | 528 | 528 | 517 | 518 | 9,300 | 518 |
| 2015-12-21 | 535 | 535 | 527 | 529 | 1,500 | 529 |
| 2015-12-18 | 528 | 532 | 526 | 532 | 2,900 | 532 |
| 2015-12-17 | 526 | 532 | 526 | 530 | 6,400 | 530 |
| 2015-12-16 | 526 | 532 | 525 | 527 | 1,700 | 527 |
| 2015-12-15 | 527 | 533 | 522 | 522 | 4,300 | 522 |
| 2015-12-14 | 526 | 534 | 520 | 525 | 9,100 | 525 |
| 2015-12-11 | 533 | 540 | 531 | 531 | 2,800 | 531 |
| 2015-12-10 | 531 | 533 | 516 | 533 | 8,500 | 533 |
| 2015-12-09 | 538 | 540 | 525 | 531 | 6,200 | 531 |
| 2015-12-08 | 535 | 543 | 530 | 538 | 6,200 | 538 |
| 2015-12-07 | 542 | 546 | 539 | 543 | 10,000 | 543 |
| 2015-12-04 | 552 | 552 | 541 | 547 | 2,500 | 547 |
| 2015-12-03 | 548 | 552 | 548 | 552 | 5,800 | 552 |
| 2015-12-02 | 555 | 556 | 550 | 551 | 6,900 | 551 |
| 2015-12-01 | 550 | 551 | 546 | 551 | 8,600 | 551 |
| 2015-11-30 | 547 | 550 | 542 | 549 | 13,500 | 549 |
| 2015-11-27 | 561 | 561 | 551 | 557 | 2,600 | 557 |
| 2015-11-26 | 563 | 563 | 558 | 560 | 7,300 | 560 |
| 2015-11-25 | 555 | 563 | 550 | 560 | 7,100 | 560 |
| 2015-11-24 | 550 | 555 | 547 | 555 | 6,900 | 555 |
| 2015-11-20 | 550 | 550 | 536 | 546 | 5,600 | 546 |
| 2015-11-19 | 546 | 546 | 537 | 545 | 2,500 | 545 |
| 2015-11-18 | 557 | 557 | 545 | 545 | 4,000 | 545 |
| 2015-11-17 | 543 | 547 | 537 | 547 | 5,300 | 547 |
| 2015-11-16 | 529 | 553 | 528 | 543 | 5,400 | 543 |
| 2015-11-13 | 532 | 541 | 532 | 538 | 4,000 | 538 |
| 2015-11-12 | 553 | 553 | 530 | 542 | 12,400 | 542 |
| 2015-11-11 | 570 | 585 | 540 | 555 | 36,100 | 555 |
| 2015-11-10 | 527 | 541 | 522 | 530 | 10,900 | 530 |
| 2015-11-09 | 540 | 540 | 528 | 531 | 8,800 | 531 |
| 2015-11-06 | 528 | 541 | 528 | 533 | 3,500 | 533 |
| 2015-11-05 | 534 | 538 | 520 | 526 | 15,100 | 526 |
| 2015-11-04 | 545 | 555 | 537 | 554 | 3,800 | 554 |
| 2015-11-02 | 561 | 561 | 541 | 550 | 6,300 | 550 |
| 2015-10-30 | 558 | 558 | 551 | 555 | 3,200 | 555 |
| 2015-10-29 | 562 | 564 | 558 | 559 | 4,000 | 559 |
| 2015-10-28 | 560 | 564 | 551 | 562 | 3,100 | 562 |
| 2015-10-27 | 572 | 572 | 560 | 560 | 8,000 | 560 |
| 2015-10-26 | 555 | 574 | 555 | 562 | 16,700 | 562 |
| 2015-10-23 | 558 | 558 | 547 | 555 | 9,600 | 555 |
| 2015-10-22 | 526 | 555 | 526 | 549 | 13,500 | 549 |
| 2015-10-21 | 528 | 530 | 520 | 526 | 20,300 | 526 |
| 2015-10-20 | 507 | 525 | 507 | 523 | 6,700 | 523 |
| 2015-10-19 | 505 | 514 | 505 | 507 | 1,600 | 507 |
| 2015-10-16 | 519 | 519 | 506 | 506 | 4,400 | 506 |
| 2015-10-15 | 510 | 535 | 510 | 516 | 4,500 | 516 |
| 2015-10-14 | 518 | 520 | 508 | 515 | 9,400 | 515 |
| 2015-10-13 | 506 | 515 | 506 | 510 | 3,200 | 510 |
| 2015-10-09 | 496 | 507 | 496 | 507 | 1,500 | 507 |
| 2015-10-08 | 493 | 509 | 493 | 500 | 4,600 | 500 |
| 2015-10-07 | 500 | 500 | 490 | 490 | 2,500 | 490 |
| 2015-10-06 | 503 | 503 | 492 | 493 | 3,700 | 493 |
| 2015-10-05 | 502 | 502 | 492 | 497 | 3,400 | 497 |
| 2015-10-02 | 491 | 497 | 486 | 489 | 1,600 | 489 |
| 2015-10-01 | 491 | 497 | 480 | 496 | 6,400 | 496 |
| 2015-09-30 | 488 | 490 | 477 | 490 | 5,300 | 490 |
| 2015-09-29 | 480 | 488 | 477 | 488 | 1,200 | 488 |
| 2015-09-28 | 490 | 490 | 482 | 490 | 3,000 | 490 |
| 2015-09-25 | 484 | 485 | 469 | 485 | 4,800 | 485 |
| 2015-09-24 | 477 | 490 | 469 | 484 | 3,000 | 484 |
| 2015-09-18 | 487 | 487 | 480 | 485 | 1,600 | 485 |
| 2015-09-17 | 485 | 486 | 481 | 481 | 800 | 481 |
| 2015-09-16 | 478 | 485 | 477 | 477 | 2,400 | 477 |
| 2015-09-15 | 497 | 497 | 488 | 488 | 2,600 | 488 |
| 2015-09-14 | 490 | 491 | 485 | 491 | 1,300 | 491 |
| 2015-09-11 | 472 | 495 | 472 | 493 | 4,600 | 493 |
| 2015-09-10 | 470 | 471 | 460 | 468 | 1,500 | 468 |
| 2015-09-09 | 473 | 473 | 458 | 473 | 7,000 | 473 |
| 2015-09-08 | 457 | 465 | 457 | 457 | 3,200 | 457 |
| 2015-09-07 | 452 | 480 | 450 | 455 | 21,800 | 455 |
| 2015-09-04 | 484 | 486 | 461 | 468 | 12,400 | 468 |
| 2015-09-03 | 505 | 505 | 480 | 490 | 3,700 | 490 |
| 2015-09-02 | 480 | 500 | 472 | 497 | 4,800 | 497 |
| 2015-09-01 | 509 | 519 | 495 | 496 | 12,200 | 496 |
| 2015-08-31 | 524 | 524 | 506 | 509 | 9,300 | 509 |
| 2015-08-28 | 521 | 528 | 512 | 524 | 12,600 | 524 |
| 2015-08-27 | 515 | 530 | 511 | 511 | 15,000 | 511 |
| 2015-08-26 | 495 | 518 | 487 | 518 | 16,000 | 518 |
| 2015-08-25 | 450 | 524 | 425 | 487 | 41,300 | 487 |
| 2015-08-24 | 520 | 533 | 477 | 483 | 44,300 | 483 |
| 2015-08-21 | 550 | 556 | 520 | 524 | 50,200 | 524 |
| 2015-08-20 | 582 | 582 | 560 | 567 | 18,300 | 567 |
| 2015-08-19 | 590 | 599 | 570 | 572 | 11,400 | 572 |
| 2015-08-18 | 597 | 597 | 580 | 580 | 7,400 | 580 |
| 2015-08-17 | 590 | 590 | 573 | 579 | 7,800 | 579 |
| 2015-08-14 | 578 | 589 | 578 | 582 | 3,400 | 582 |
| 2015-08-13 | 580 | 590 | 575 | 577 | 8,300 | 577 |
| 2015-08-12 | 597 | 597 | 584 | 584 | 8,000 | 584 |
| 2015-08-11 | 600 | 602 | 590 | 600 | 6,100 | 600 |
| 2015-08-10 | 594 | 602 | 591 | 599 | 9,100 | 599 |
| 2015-08-07 | 596 | 619 | 581 | 592 | 46,200 | 592 |
| 2015-08-06 | 619 | 636 | 619 | 626 | 17,700 | 626 |
| 2015-08-05 | 615 | 628 | 615 | 620 | 14,800 | 620 |
| 2015-08-04 | 610 | 620 | 605 | 620 | 17,800 | 620 |
| 2015-08-03 | 601 | 611 | 590 | 611 | 11,100 | 611 |
| 2015-07-31 | 606 | 606 | 595 | 595 | 5,000 | 595 |
| 2015-07-30 | 608 | 608 | 591 | 606 | 5,800 | 606 |
| 2015-07-29 | 604 | 604 | 579 | 591 | 12,200 | 591 |
| 2015-07-28 | 586 | 604 | 576 | 604 | 8,100 | 604 |
| 2015-07-27 | 610 | 610 | 596 | 604 | 4,600 | 604 |
| 2015-07-24 | 601 | 605 | 585 | 600 | 12,600 | 600 |
| 2015-07-23 | 593 | 610 | 593 | 600 | 14,600 | 600 |
| 2015-07-22 | 599 | 600 | 590 | 590 | 7,000 | 590 |
| 2015-07-21 | 606 | 609 | 599 | 599 | 11,900 | 599 |
| 2015-07-17 | 615 | 615 | 603 | 605 | 7,400 | 605 |
| 2015-07-16 | 613 | 616 | 602 | 616 | 5,200 | 616 |
| 2015-07-15 | 617 | 617 | 600 | 606 | 3,100 | 606 |
| 2015-07-14 | 617 | 618 | 607 | 617 | 9,300 | 617 |
| 2015-07-13 | 584 | 600 | 576 | 599 | 11,500 | 599 |
| 2015-07-10 | 574 | 580 | 567 | 574 | 7,900 | 574 |
| 2015-07-09 | 558 | 574 | 530 | 564 | 32,100 | 564 |
| 2015-07-08 | 618 | 618 | 562 | 584 | 32,700 | 584 |
| 2015-07-07 | 600 | 618 | 600 | 618 | 11,300 | 618 |
| 2015-07-06 | 601 | 622 | 591 | 595 | 12,200 | 595 |
| 2015-07-03 | 590 | 593 | 585 | 591 | 7,600 | 591 |
| 2015-07-02 | 596 | 598 | 583 | 584 | 9,500 | 584 |
| 2015-07-01 | 583 | 590 | 576 | 588 | 11,500 | 588 |
| 2015-06-30 | 586 | 586 | 557 | 584 | 26,200 | 584 |
| 2015-06-29 | 600 | 600 | 570 | 586 | 45,800 | 586 |
| 2015-06-26 | 621 | 621 | 607 | 613 | 4,600 | 613 |
| 2015-06-25 | 616 | 622 | 616 | 622 | 4,900 | 622 |
| 2015-06-24 | 617 | 622 | 608 | 621 | 7,900 | 621 |
| 2015-06-23 | 628 | 628 | 602 | 607 | 28,000 | 607 |
| 2015-06-22 | 655 | 667 | 620 | 626 | 39,800 | 626 |
| 2015-06-19 | 619 | 679 | 616 | 645 | 94,500 | 645 |
| 2015-06-18 | 620 | 620 | 602 | 613 | 17,400 | 613 |
| 2015-06-17 | 609 | 626 | 605 | 621 | 68,200 | 621 |
| 2015-06-16 | 598 | 630 | 590 | 590 | 83,000 | 590 |
| 2015-06-15 | 592 | 600 | 591 | 593 | 20,900 | 593 |
| 2015-06-12 | 592 | 592 | 570 | 585 | 10,200 | 585 |
| 2015-06-11 | 567 | 593 | 567 | 593 | 14,700 | 593 |
| 2015-06-10 | 557 | 566 | 557 | 566 | 1,500 | 566 |
| 2015-06-09 | 570 | 570 | 560 | 562 | 3,500 | 562 |
| 2015-06-08 | 573 | 573 | 553 | 569 | 7,700 | 569 |
| 2015-06-05 | 563 | 567 | 552 | 556 | 6,600 | 556 |
| 2015-06-04 | 552 | 564 | 552 | 555 | 5,500 | 555 |
| 2015-06-03 | 562 | 572 | 536 | 550 | 18,600 | 550 |
| 2015-06-02 | 562 | 565 | 562 | 562 | 1,900 | 562 |
| 2015-06-01 | 569 | 569 | 560 | 563 | 900 | 563 |
| 2015-05-29 | 557 | 568 | 557 | 566 | 2,800 | 566 |
| 2015-05-28 | 565 | 573 | 560 | 564 | 7,400 | 564 |
| 2015-05-27 | 580 | 580 | 561 | 566 | 12,600 | 566 |
| 2015-05-26 | 589 | 589 | 580 | 580 | 14,100 | 580 |
| 2015-05-25 | 570 | 587 | 570 | 585 | 7,200 | 585 |
| 2015-05-22 | 590 | 590 | 564 | 575 | 13,600 | 575 |
| 2015-05-21 | 586 | 593 | 586 | 592 | 11,400 | 592 |
| 2015-05-20 | 588 | 590 | 575 | 590 | 18,100 | 590 |
| 2015-05-19 | 601 | 605 | 589 | 589 | 26,000 | 589 |
| 2015-05-18 | 585 | 608 | 585 | 606 | 36,600 | 606 |
| 2015-05-15 | 574 | 588 | 554 | 577 | 59,100 | 577 |
| 2015-05-14 | 529 | 579 | 524 | 575 | 114,900 | 575 |
| 2015-05-13 | 526 | 530 | 506 | 524 | 12,800 | 524 |
| 2015-05-12 | 510 | 522 | 500 | 522 | 57,000 | 522 |
| 2015-05-11 | 494 | 500 | 490 | 500 | 11,100 | 500 |
| 2015-05-08 | 486 | 500 | 486 | 500 | 10,500 | 500 |
| 2015-05-07 | 480 | 488 | 477 | 477 | 10,800 | 477 |
| 2015-05-01 | 485 | 488 | 476 | 480 | 7,200 | 480 |
| 2015-04-30 | 481 | 485 | 480 | 481 | 10,700 | 481 |
| 2015-04-28 | 490 | 497 | 481 | 481 | 16,800 | 481 |
| 2015-04-27 | 505 | 505 | 492 | 496 | 15,200 | 496 |
| 2015-04-24 | 510 | 510 | 505 | 509 | 5,700 | 509 |
| 2015-04-23 | 512 | 515 | 507 | 508 | 8,400 | 508 |
| 2015-04-22 | 509 | 515 | 505 | 506 | 11,300 | 506 |
| 2015-04-21 | 502 | 509 | 500 | 504 | 11,400 | 504 |
| 2015-04-20 | 492 | 512 | 492 | 505 | 17,500 | 505 |
| 2015-04-17 | 503 | 504 | 499 | 501 | 7,600 | 501 |
| 2015-04-16 | 497 | 499 | 495 | 499 | 3,100 | 499 |
| 2015-04-15 | 496 | 498 | 492 | 495 | 2,900 | 495 |
| 2015-04-14 | 491 | 498 | 491 | 494 | 7,200 | 494 |
| 2015-04-13 | 495 | 505 | 494 | 497 | 7,200 | 497 |
| 2015-04-10 | 495 | 499 | 492 | 497 | 2,800 | 497 |
| 2015-04-09 | 495 | 502 | 485 | 502 | 19,700 | 502 |
| 2015-04-08 | 502 | 505 | 485 | 501 | 13,900 | 501 |
| 2015-04-07 | 504 | 507 | 496 | 505 | 9,500 | 505 |
| 2015-04-06 | 500 | 508 | 482 | 496 | 14,300 | 496 |
| 2015-04-03 | 508 | 509 | 501 | 501 | 5,900 | 501 |
| 2015-04-02 | 507 | 509 | 482 | 502 | 39,000 | 502 |
| 2015-04-01 | 529 | 545 | 510 | 517 | 21,600 | 517 |
| 2015-03-31 | 530 | 536 | 525 | 529 | 5,200 | 529 |
| 2015-03-30 | 525 | 529 | 515 | 522 | 19,500 | 522 |
| 2015-03-27 | 565 | 568 | 535 | 535 | 23,800 | 535 |
| 2015-03-26 | 583 | 583 | 559 | 575 | 26,000 | 575 |
| 2015-03-25 | 566 | 597 | 560 | 564 | 31,300 | 564 |
| 2015-03-24 | 574 | 583 | 540 | 575 | 44,900 | 575 |
| 2015-03-23 | 547 | 627 | 542 | 580 | 172,900 | 580 |
| 2015-03-20 | 523 | 534 | 519 | 527 | 15,500 | 527 |
| 2015-03-19 | 530 | 539 | 498 | 532 | 50,100 | 532 |
| 2015-03-18 | 550 | 585 | 524 | 534 | 126,000 | 534 |
| 2015-03-17 | 495 | 570 | 490 | 545 | 181,500 | 545 |
| 2015-03-16 | 475 | 494 | 475 | 490 | 16,600 | 490 |
| 2015-03-13 | 476 | 480 | 470 | 472 | 10,000 | 472 |
| 2015-03-12 | 487 | 487 | 470 | 476 | 12,500 | 476 |
| 2015-03-11 | 485 | 490 | 471 | 490 | 7,500 | 490 |
| 2015-03-10 | 483 | 496 | 473 | 493 | 6,500 | 493 |
| 2015-03-09 | 486 | 490 | 471 | 483 | 10,700 | 483 |
| 2015-03-06 | 506 | 508 | 475 | 493 | 17,200 | 493 |
| 2015-03-05 | 495 | 502 | 485 | 498 | 14,000 | 498 |
| 2015-03-04 | 520 | 524 | 499 | 506 | 9,500 | 506 |
| 2015-03-03 | 530 | 530 | 483 | 521 | 42,300 | 521 |
| 2015-03-02 | 530 | 546 | 500 | 546 | 48,900 | 546 |
| 2015-02-27 | 480 | 496 | 477 | 496 | 19,300 | 496 |
| 2015-02-26 | 470 | 482 | 467 | 477 | 19,200 | 477 |
| 2015-02-25 | 464 | 469 | 455 | 467 | 12,600 | 467 |
| 2015-02-24 | 449 | 464 | 449 | 463 | 11,300 | 463 |
| 2015-02-23 | 457 | 466 | 448 | 450 | 9,900 | 450 |
| 2015-02-20 | 453 | 458 | 445 | 455 | 14,000 | 455 |
| 2015-02-19 | 455 | 455 | 444 | 454 | 5,800 | 454 |
| 2015-02-18 | 443 | 458 | 440 | 453 | 8,600 | 453 |
| 2015-02-17 | 436 | 446 | 435 | 445 | 9,000 | 445 |
| 2015-02-16 | 436 | 438 | 428 | 438 | 8,400 | 438 |
| 2015-02-13 | 437 | 441 | 433 | 436 | 7,100 | 436 |
| 2015-02-12 | 446 | 449 | 413 | 437 | 43,800 | 437 |
| 2015-02-10 | 452 | 452 | 441 | 446 | 8,100 | 446 |
| 2015-02-09 | 444 | 452 | 442 | 452 | 20,000 | 452 |
| 2015-02-06 | 435 | 442 | 432 | 441 | 5,100 | 441 |
| 2015-02-05 | 433 | 447 | 428 | 437 | 13,600 | 437 |
| 2015-02-04 | 430 | 432 | 430 | 432 | 3,500 | 432 |
| 2015-02-03 | 431 | 434 | 429 | 430 | 5,200 | 430 |
| 2015-02-02 | 431 | 439 | 431 | 436 | 3,000 | 436 |
| 2015-01-30 | 434 | 437 | 430 | 431 | 10,300 | 431 |
| 2015-01-29 | 435 | 435 | 432 | 434 | 2,300 | 434 |
| 2015-01-28 | 436 | 436 | 432 | 432 | 3,100 | 432 |
| 2015-01-27 | 435 | 440 | 432 | 434 | 8,800 | 434 |
| 2015-01-26 | 439 | 441 | 432 | 435 | 6,100 | 435 |
| 2015-01-23 | 431 | 434 | 430 | 431 | 2,400 | 431 |
| 2015-01-22 | 428 | 434 | 424 | 432 | 6,300 | 432 |
| 2015-01-21 | 433 | 436 | 426 | 427 | 1,500 | 427 |
| 2015-01-20 | 432 | 432 | 429 | 429 | 200 | 429 |
| 2015-01-19 | 426 | 433 | 421 | 433 | 6,200 | 433 |
| 2015-01-16 | 430 | 435 | 427 | 434 | 1,200 | 434 |
| 2015-01-15 | 432 | 432 | 430 | 430 | 700 | 430 |
| 2015-01-14 | 437 | 439 | 431 | 438 | 600 | 438 |
| 2015-01-13 | 427 | 433 | 425 | 433 | 2,600 | 433 |
| 2015-01-09 | 442 | 449 | 435 | 435 | 11,200 | 435 |
| 2015-01-08 | 430 | 439 | 428 | 439 | 1,300 | 439 |
| 2015-01-07 | 423 | 435 | 423 | 429 | 3,600 | 429 |
| 2015-01-06 | 428 | 428 | 419 | 427 | 1,400 | 427 |
| 2015-01-05 | 426 | 436 | 426 | 428 | 9,300 | 428 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2008-03-26]1株→3株
