2136 (株)ヒップの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	539	545	539	545	2,400	545
2016-12-29	544	545	540	545	2,500	545
2016-12-28	549	549	542	549	3,100	549
2016-12-27	565	568	542	555	14,400	555
2016-12-26	530	555	519	555	18,100	555
2016-12-22	529	533	525	531	5,000	531
2016-12-21	534	534	526	529	6,300	529
2016-12-20	527	530	524	530	5,700	530
2016-12-19	512	524	512	524	4,000	524
2016-12-16	510	520	510	519	2,900	519
2016-12-15	510	515	510	515	2,300	515
2016-12-14	511	511	509	510	1,600	510
2016-12-13	508	509	504	508	4,500	508
2016-12-12	509	509	504	508	2,100	508
2016-12-09	501	507	501	507	3,500	507
2016-12-08	507	511	507	508	2,700	508
2016-12-07	513	513	504	505	2,600	505
2016-12-06	509	513	504	509	3,300	509
2016-12-05	510	510	502	504	4,300	504
2016-12-02	506	506	500	502	2,200	502
2016-12-01	513	513	505	506	9,500	506
2016-11-30	499	509	499	504	2,900	504
2016-11-29	500	500	499	500	600	500
2016-11-28	495	502	495	496	3,700	496
2016-11-25	510	511	490	502	8,000	502
2016-11-24	509	510	505	510	4,800	510
2016-11-22	505	508	504	508	2,300	508
2016-11-21	497	501	497	500	2,500	500
2016-11-18	500	506	490	490	10,700	490
2016-11-17	485	496	484	492	7,500	492
2016-11-16	488	488	483	485	6,700	485
2016-11-15	484	488	472	483	5,900	483
2016-11-14	477	494	477	484	6,600	484
2016-11-11	485	489	472	479	34,700	479
2016-11-10	519	523	497	503	14,200	503
2016-11-09	520	520	482	493	21,200	493
2016-11-08	525	528	506	514	3,500	514
2016-11-07	511	525	511	525	1,600	525
2016-11-04	520	521	510	511	5,100	511
2016-11-02	530	530	520	529	6,000	529
2016-11-01	535	535	524	535	4,900	535
2016-10-31	526	534	522	525	9,300	525
2016-10-28	546	546	526	535	25,000	535
2016-10-27	597	597	548	556	37,000	556
2016-10-26	539	631	539	576	316,800	576
2016-10-25	518	531	517	531	11,500	531
2016-10-24	514	519	500	513	6,900	513
2016-10-21	503	514	503	514	3,100	514
2016-10-20	498	502	498	502	6,000	502
2016-10-19	497	500	493	499	7,400	499
2016-10-17	497	500	493	493	2,300	493
2016-10-13	486	495	486	494	4,000	494
2016-10-12	491	491	488	489	900	489
2016-10-11	482	491	482	489	2,800	489
2016-10-07	496	498	488	488	3,200	488
2016-10-06	491	495	491	494	3,600	494
2016-10-05	488	489	486	489	1,000	489
2016-10-04	481	485	481	485	4,200	485
2016-10-03	481	481	475	480	3,000	480
2016-09-30	474	475	470	473	4,800	473
2016-09-29	479	479	474	475	2,800	475
2016-09-28	468	475	468	471	3,200	471
2016-09-27	474	474	468	468	3,200	468
2016-09-26	477	478	466	466	13,800	466
2016-09-23	475	475	469	469	9,900	469
2016-09-21	470	475	470	475	1,200	475
2016-09-20	469	476	469	469	3,000	469
2016-09-16	470	477	468	469	4,900	469
2016-09-15	467	469	467	469	1,200	469
2016-09-14	473	477	463	466	3,700	466
2016-09-13	489	491	471	471	5,400	471
2016-09-12	496	496	482	484	3,300	484
2016-09-09	480	510	477	497	15,600	497
2016-09-08	470	473	469	472	6,400	472
2016-09-07	471	471	467	467	2,600	467
2016-09-06	473	475	472	475	500	475
2016-09-05	483	483	471	473	2,000	473
2016-09-02	476	476	475	475	1,000	475
2016-09-01	482	482	474	476	700	476
2016-08-31	470	482	470	482	2,100	482
2016-08-30	476	476	471	471	2,100	471
2016-08-29	484	484	476	476	2,800	476
2016-08-26	483	483	475	483	2,800	483
2016-08-25	482	483	482	483	1,200	483
2016-08-24	481	482	481	482	300	482
2016-08-23	476	480	476	480	1,300	480
2016-08-22	473	483	473	480	700	480
2016-08-19	473	480	472	480	1,700	480
2016-08-18	483	483	473	473	1,400	473
2016-08-17	483	483	483	483	300	483
2016-08-16	477	483	476	483	1,000	483
2016-08-15	479	487	476	477	3,800	477
2016-08-12	486	490	475	477	4,600	477
2016-08-10	483	487	470	484	12,000	484
2016-08-09	520	520	518	519	1,700	519
2016-08-08	503	513	503	505	1,000	505
2016-08-05	503	503	501	502	1,100	502
2016-08-04	517	517	513	513	1,200	513
2016-08-03	513	520	500	517	3,200	517
2016-08-02	518	524	518	524	800	524
2016-08-01	525	525	525	525	1,300	525
2016-07-29	514	521	513	521	1,900	521
2016-07-27	522	522	522	522	500	522
2016-07-26	520	520	511	517	3,200	517
2016-07-25	528	528	518	522	5,400	522
2016-07-22	527	528	526	526	1,100	526
2016-07-21	533	533	529	532	1,100	532
2016-07-20	526	533	526	533	400	533
2016-07-19	530	531	530	531	400	531
2016-07-14	533	537	533	537	300	537
2016-07-13	537	538	533	533	1,600	533
2016-07-12	540	541	531	532	3,400	532
2016-07-11	546	546	537	542	3,400	542
2016-07-08	540	540	533	539	2,200	539
2016-07-07	533	547	525	540	5,000	540
2016-07-06	531	536	531	536	500	536
2016-07-05	534	539	532	539	1,200	539
2016-07-04	539	541	531	541	3,600	541
2016-07-01	550	550	523	544	16,000	544
2016-06-30	510	530	510	530	2,700	530
2016-06-29	500	510	498	504	2,700	504
2016-06-28	485	499	485	499	2,000	499
2016-06-27	491	496	485	487	6,100	487
2016-06-24	528	528	464	468	16,000	468
2016-06-23	533	533	525	530	3,100	530
2016-06-22	530	531	528	531	3,600	531
2016-06-21	531	531	516	530	6,600	530
2016-06-20	525	531	521	531	1,600	531
2016-06-17	515	515	515	515	300	515
2016-06-16	526	526	513	516	2,000	516
2016-06-15	530	534	523	534	5,200	534
2016-06-14	534	534	516	523	8,700	523
2016-06-13	526	546	512	534	6,200	534
2016-06-10	525	530	525	526	500	526
2016-06-09	529	529	525	525	2,500	525
2016-06-08	536	537	529	530	3,800	530
2016-06-07	537	537	530	530	1,600	530
2016-06-06	516	530	516	523	17,000	523
2016-06-03	543	548	538	546	5,800	546
2016-06-02	543	543	531	533	5,300	533
2016-06-01	545	545	534	535	1,900	535
2016-05-31	529	539	529	538	6,300	538
2016-05-30	533	536	530	536	8,600	536
2016-05-27	536	536	529	533	1,000	533
2016-05-26	530	532	528	532	3,500	532
2016-05-25	530	531	529	530	500	530
2016-05-24	530	530	523	525	1,600	525
2016-05-23	532	533	525	532	1,500	532
2016-05-20	530	538	521	533	3,900	533
2016-05-19	521	525	518	525	2,000	525
2016-05-18	534	534	518	521	2,200	521
2016-05-17	527	527	520	525	1,300	525
2016-05-16	528	549	522	527	7,700	527
2016-05-13	525	537	510	517	16,400	517
2016-05-12	535	554	527	550	8,300	550
2016-05-11	549	549	519	538	27,300	538
2016-05-10	560	563	555	555	4,100	555
2016-05-09	559	567	558	560	2,500	560
2016-05-06	555	555	547	554	2,100	554
2016-05-02	540	547	536	547	2,800	547
2016-04-28	548	561	543	547	3,600	547
2016-04-27	556	560	547	548	6,900	548
2016-04-26	549	555	545	555	7,700	555
2016-04-25	545	550	544	549	5,500	549
2016-04-22	540	546	539	545	3,500	545
2016-04-21	545	546	537	544	6,300	544
2016-04-20	544	545	535	545	2,400	545
2016-04-19	533	543	533	541	5,900	541
2016-04-18	533	538	529	536	1,500	536
2016-04-15	535	547	534	539	6,000	539
2016-04-14	539	545	531	534	8,400	534
2016-04-13	543	550	538	538	4,300	538
2016-04-12	560	570	543	543	6,300	543
2016-04-11	564	568	542	548	6,900	548
2016-04-08	511	567	511	567	6,700	567
2016-04-07	526	526	518	518	800	518
2016-04-06	530	530	514	516	2,300	516
2016-04-05	519	530	518	530	1,400	530
2016-04-04	534	535	513	520	8,800	520
2016-04-01	564	565	530	535	5,400	535
2016-03-31	555	567	553	554	4,000	554
2016-03-30	565	565	557	565	5,300	565
2016-03-29	543	565	540	560	5,200	560
2016-03-28	555	555	530	550	8,000	550
2016-03-25	553	555	550	553	4,000	553
2016-03-24	545	549	536	549	3,000	549
2016-03-23	531	543	529	543	3,400	543
2016-03-22	544	544	529	533	6,300	533
2016-03-18	529	537	523	527	4,300	527
2016-03-17	544	544	531	536	2,800	536
2016-03-16	542	542	523	538	3,900	538
2016-03-15	525	548	525	540	6,200	540
2016-03-14	527	533	527	528	3,400	528
2016-03-11	515	523	515	523	2,200	523
2016-03-10	516	520	514	519	3,100	519
2016-03-09	514	528	513	525	1,400	525
2016-03-08	519	529	515	520	2,900	520
2016-03-07	515	528	515	517	3,100	517
2016-03-04	520	526	515	516	3,400	516
2016-03-03	520	520	520	520	200	520
2016-03-02	530	530	520	520	4,100	520
2016-03-01	528	528	520	520	600	520
2016-02-29	517	521	517	520	900	520
2016-02-26	530	532	521	522	4,900	522
2016-02-25	498	528	498	527	6,500	527
2016-02-24	490	507	490	498	5,900	498
2016-02-23	510	518	508	508	2,300	508
2016-02-22	503	511	503	509	3,300	509
2016-02-19	519	519	512	513	2,100	513
2016-02-18	518	522	515	518	8,600	518
2016-02-17	498	512	498	506	3,100	506
2016-02-16	498	514	498	500	3,000	500
2016-02-15	490	509	483	489	6,300	489
2016-02-12	496	496	475	475	12,900	475
2016-02-10	535	535	490	506	15,200	506
2016-02-09	540	540	503	535	10,900	535
2016-02-08	510	550	510	550	5,500	550
2016-02-05	535	535	530	530	1,000	530
2016-02-04	552	552	542	542	2,200	542
2016-02-03	550	552	539	552	5,600	552
2016-02-02	537	555	537	550	5,900	550
2016-02-01	540	552	537	538	5,600	538
2016-01-29	528	530	522	522	1,800	522
2016-01-28	535	537	522	528	4,000	528
2016-01-27	520	537	520	530	6,400	530
2016-01-26	517	517	502	513	2,900	513
2016-01-25	500	510	500	509	4,900	509
2016-01-22	470	515	470	488	13,600	488
2016-01-21	499	504	465	465	12,000	465
2016-01-20	520	520	503	509	3,200	509
2016-01-19	520	520	512	513	2,000	513
2016-01-18	530	530	513	520	7,600	520
2016-01-15	520	533	508	533	3,500	533
2016-01-14	515	527	510	527	8,500	527
2016-01-13	515	527	515	527	1,800	527
2016-01-12	515	538	511	513	4,300	513
2016-01-08	522	530	515	530	4,700	530
2016-01-07	522	543	522	530	17,800	530
2016-01-06	530	533	524	525	2,700	525
2016-01-05	530	540	524	531	3,900	531
2016-01-04	543	545	535	540	3,900	540

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 [2016年度]

2136 (株)ヒップの時系列データ [2016年度]