2136 (株)ヒップ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,708 | 1,712 | 1,645 | 1,666 | 21,200 | 1,666 |
| 2017-12-28 | 1,770 | 1,770 | 1,702 | 1,703 | 25,300 | 1,703 |
| 2017-12-27 | 1,750 | 1,760 | 1,720 | 1,746 | 27,400 | 1,746 |
| 2017-12-26 | 1,670 | 1,774 | 1,656 | 1,731 | 36,100 | 1,731 |
| 2017-12-25 | 1,712 | 1,732 | 1,650 | 1,680 | 36,500 | 1,680 |
| 2017-12-22 | 1,726 | 1,755 | 1,693 | 1,730 | 31,800 | 1,730 |
| 2017-12-21 | 1,621 | 1,729 | 1,621 | 1,702 | 63,300 | 1,702 |
| 2017-12-20 | 1,645 | 1,675 | 1,624 | 1,628 | 30,100 | 1,628 |
| 2017-12-19 | 1,592 | 1,675 | 1,584 | 1,658 | 36,200 | 1,658 |
| 2017-12-18 | 1,602 | 1,629 | 1,568 | 1,568 | 30,800 | 1,568 |
| 2017-12-15 | 1,658 | 1,658 | 1,590 | 1,591 | 25,300 | 1,591 |
| 2017-12-14 | 1,578 | 1,656 | 1,578 | 1,636 | 31,300 | 1,636 |
| 2017-12-13 | 1,617 | 1,617 | 1,571 | 1,578 | 17,500 | 1,578 |
| 2017-12-12 | 1,670 | 1,671 | 1,588 | 1,595 | 41,600 | 1,595 |
| 2017-12-11 | 1,665 | 1,711 | 1,650 | 1,664 | 29,500 | 1,664 |
| 2017-12-08 | 1,690 | 1,722 | 1,625 | 1,649 | 53,300 | 1,649 |
| 2017-12-07 | 1,552 | 1,699 | 1,552 | 1,680 | 63,000 | 1,680 |
| 2017-12-06 | 1,568 | 1,601 | 1,523 | 1,540 | 34,400 | 1,540 |
| 2017-12-05 | 1,587 | 1,609 | 1,512 | 1,583 | 54,000 | 1,583 |
| 2017-12-04 | 1,736 | 1,736 | 1,580 | 1,587 | 102,300 | 1,587 |
| 2017-12-01 | 1,753 | 1,771 | 1,665 | 1,723 | 67,200 | 1,723 |
| 2017-11-30 | 1,805 | 1,826 | 1,710 | 1,751 | 105,700 | 1,751 |
| 2017-11-29 | 1,716 | 1,867 | 1,675 | 1,832 | 154,300 | 1,832 |
| 2017-11-28 | 1,666 | 1,715 | 1,591 | 1,715 | 86,700 | 1,715 |
| 2017-11-27 | 1,683 | 1,754 | 1,635 | 1,698 | 154,900 | 1,698 |
| 2017-11-24 | 1,461 | 1,683 | 1,425 | 1,662 | 217,400 | 1,662 |
| 2017-11-22 | 1,500 | 1,530 | 1,424 | 1,463 | 110,200 | 1,463 |
| 2017-11-21 | 1,471 | 1,650 | 1,410 | 1,466 | 377,000 | 1,466 |
| 2017-11-20 | 1,411 | 1,480 | 1,344 | 1,385 | 508,800 | 1,385 |
| 2017-11-17 | 1,177 | 1,205 | 1,161 | 1,180 | 32,500 | 1,180 |
| 2017-11-16 | 1,096 | 1,155 | 1,092 | 1,149 | 27,300 | 1,149 |
| 2017-11-15 | 1,141 | 1,141 | 1,072 | 1,111 | 49,500 | 1,111 |
| 2017-11-13 | 1,179 | 1,200 | 1,145 | 1,194 | 69,300 | 1,194 |
| 2017-11-10 | 1,296 | 1,309 | 1,168 | 1,185 | 170,600 | 1,185 |
| 2017-11-09 | 1,350 | 1,392 | 1,291 | 1,356 | 64,900 | 1,356 |
| 2017-11-08 | 1,290 | 1,329 | 1,275 | 1,323 | 30,600 | 1,323 |
| 2017-11-07 | 1,271 | 1,292 | 1,266 | 1,271 | 22,800 | 1,271 |
| 2017-11-06 | 1,321 | 1,331 | 1,290 | 1,290 | 35,500 | 1,290 |
| 2017-11-02 | 1,336 | 1,336 | 1,301 | 1,301 | 32,700 | 1,301 |
| 2017-11-01 | 1,351 | 1,351 | 1,260 | 1,299 | 62,900 | 1,299 |
| 2017-10-31 | 1,451 | 1,460 | 1,294 | 1,351 | 257,300 | 1,351 |
| 2017-10-30 | 1,354 | 1,414 | 1,235 | 1,414 | 451,300 | 1,414 |
| 2017-10-27 | 1,120 | 1,140 | 1,112 | 1,114 | 11,300 | 1,114 |
| 2017-10-26 | 1,101 | 1,119 | 1,080 | 1,114 | 8,800 | 1,114 |
| 2017-10-25 | 1,094 | 1,117 | 1,078 | 1,113 | 13,900 | 1,113 |
| 2017-10-24 | 1,090 | 1,094 | 1,066 | 1,094 | 6,700 | 1,094 |
| 2017-10-23 | 1,070 | 1,089 | 1,063 | 1,080 | 12,700 | 1,080 |
| 2017-10-20 | 1,081 | 1,094 | 1,070 | 1,070 | 10,900 | 1,070 |
| 2017-10-19 | 1,104 | 1,123 | 1,088 | 1,088 | 8,600 | 1,088 |
| 2017-10-18 | 1,117 | 1,117 | 1,100 | 1,100 | 6,500 | 1,100 |
| 2017-10-17 | 1,089 | 1,120 | 1,065 | 1,105 | 18,200 | 1,105 |
| 2017-10-16 | 1,173 | 1,173 | 1,083 | 1,096 | 28,900 | 1,096 |
| 2017-10-13 | 1,186 | 1,197 | 1,143 | 1,143 | 37,100 | 1,143 |
| 2017-10-12 | 1,138 | 1,240 | 1,120 | 1,197 | 57,300 | 1,197 |
| 2017-10-11 | 1,122 | 1,139 | 1,117 | 1,128 | 10,200 | 1,128 |
| 2017-10-10 | 1,124 | 1,140 | 1,100 | 1,120 | 22,400 | 1,120 |
| 2017-10-06 | 1,095 | 1,127 | 1,095 | 1,096 | 7,100 | 1,096 |
| 2017-10-05 | 1,141 | 1,141 | 1,090 | 1,097 | 20,500 | 1,097 |
| 2017-10-04 | 1,145 | 1,147 | 1,113 | 1,128 | 10,800 | 1,128 |
| 2017-10-03 | 1,121 | 1,143 | 1,104 | 1,135 | 16,000 | 1,135 |
| 2017-10-02 | 1,110 | 1,150 | 1,104 | 1,122 | 23,300 | 1,122 |
| 2017-09-29 | 1,139 | 1,162 | 1,070 | 1,101 | 37,000 | 1,101 |
| 2017-09-28 | 1,122 | 1,169 | 1,120 | 1,139 | 27,300 | 1,139 |
| 2017-09-27 | 1,070 | 1,148 | 1,062 | 1,136 | 35,200 | 1,136 |
| 2017-09-26 | 1,105 | 1,105 | 1,050 | 1,065 | 27,200 | 1,065 |
| 2017-09-25 | 1,084 | 1,112 | 1,075 | 1,092 | 22,600 | 1,092 |
| 2017-09-22 | 1,116 | 1,125 | 1,029 | 1,060 | 70,200 | 1,060 |
| 2017-09-21 | 1,242 | 1,246 | 1,114 | 1,126 | 115,800 | 1,126 |
| 2017-09-20 | 1,189 | 1,238 | 1,170 | 1,231 | 42,400 | 1,231 |
| 2017-09-19 | 1,300 | 1,300 | 1,155 | 1,186 | 161,800 | 1,186 |
| 2017-09-15 | 1,058 | 1,186 | 1,045 | 1,186 | 114,700 | 1,186 |
| 2017-09-14 | 995 | 1,075 | 960 | 1,047 | 118,600 | 1,047 |
| 2017-09-13 | 971 | 1,000 | 971 | 990 | 23,800 | 990 |
| 2017-09-12 | 924 | 979 | 918 | 979 | 36,000 | 979 |
| 2017-09-11 | 917 | 927 | 916 | 924 | 9,200 | 924 |
| 2017-09-08 | 935 | 935 | 894 | 897 | 18,300 | 897 |
| 2017-09-07 | 938 | 960 | 918 | 930 | 22,400 | 930 |
| 2017-09-06 | 843 | 943 | 839 | 918 | 36,600 | 918 |
| 2017-09-05 | 913 | 937 | 859 | 871 | 38,000 | 871 |
| 2017-09-04 | 950 | 950 | 905 | 924 | 45,000 | 924 |
| 2017-09-01 | 1,000 | 1,000 | 970 | 976 | 41,300 | 976 |
| 2017-08-31 | 1,000 | 1,036 | 992 | 1,010 | 66,800 | 1,010 |
| 2017-08-30 | 937 | 998 | 930 | 986 | 62,700 | 986 |
| 2017-08-29 | 880 | 950 | 851 | 947 | 59,100 | 947 |
| 2017-08-28 | 888 | 919 | 863 | 880 | 33,100 | 880 |
| 2017-08-25 | 862 | 890 | 854 | 863 | 37,300 | 863 |
| 2017-08-24 | 819 | 853 | 819 | 853 | 29,800 | 853 |
| 2017-08-23 | 820 | 825 | 810 | 817 | 16,500 | 817 |
| 2017-08-22 | 790 | 808 | 762 | 808 | 16,400 | 808 |
| 2017-08-21 | 788 | 803 | 771 | 787 | 3,000 | 787 |
| 2017-08-18 | 785 | 800 | 785 | 788 | 14,600 | 788 |
| 2017-08-17 | 789 | 817 | 781 | 807 | 17,100 | 807 |
| 2017-08-16 | 793 | 793 | 771 | 786 | 17,600 | 786 |
| 2017-08-15 | 719 | 795 | 711 | 778 | 33,000 | 778 |
| 2017-08-14 | 720 | 720 | 703 | 719 | 17,300 | 719 |
| 2017-08-10 | 759 | 763 | 730 | 732 | 21,700 | 732 |
| 2017-08-09 | 782 | 795 | 752 | 763 | 52,000 | 763 |
| 2017-08-08 | 820 | 837 | 792 | 812 | 42,800 | 812 |
| 2017-08-07 | 756 | 818 | 756 | 778 | 27,800 | 778 |
| 2017-08-04 | 755 | 769 | 753 | 755 | 11,300 | 755 |
| 2017-08-03 | 794 | 796 | 755 | 756 | 25,200 | 756 |
| 2017-08-02 | 759 | 808 | 759 | 786 | 16,300 | 786 |
| 2017-08-01 | 806 | 808 | 736 | 774 | 31,200 | 774 |
| 2017-07-31 | 819 | 820 | 793 | 795 | 25,100 | 795 |
| 2017-07-28 | 792 | 816 | 780 | 816 | 31,300 | 816 |
| 2017-07-27 | 796 | 826 | 778 | 792 | 34,100 | 792 |
| 2017-07-26 | 816 | 817 | 780 | 805 | 55,400 | 805 |
| 2017-07-25 | 871 | 886 | 808 | 815 | 194,300 | 815 |
| 2017-07-24 | 749 | 886 | 749 | 886 | 420,000 | 886 |
| 2017-07-21 | 719 | 740 | 710 | 736 | 43,300 | 736 |
| 2017-07-20 | 677 | 720 | 677 | 704 | 26,800 | 704 |
| 2017-07-19 | 666 | 677 | 666 | 672 | 5,100 | 672 |
| 2017-07-18 | 666 | 668 | 662 | 668 | 4,800 | 668 |
| 2017-07-14 | 670 | 674 | 660 | 669 | 7,700 | 669 |
| 2017-07-13 | 679 | 680 | 666 | 666 | 8,300 | 666 |
| 2017-07-12 | 665 | 682 | 664 | 672 | 9,800 | 672 |
| 2017-07-11 | 667 | 668 | 660 | 667 | 1,400 | 667 |
| 2017-07-10 | 668 | 669 | 659 | 663 | 4,300 | 663 |
| 2017-07-07 | 657 | 660 | 656 | 660 | 9,600 | 660 |
| 2017-07-06 | 657 | 662 | 656 | 656 | 9,700 | 656 |
| 2017-07-05 | 661 | 662 | 651 | 662 | 7,600 | 662 |
| 2017-07-04 | 668 | 670 | 660 | 661 | 5,100 | 661 |
| 2017-07-03 | 679 | 685 | 669 | 673 | 22,900 | 673 |
| 2017-06-30 | 641 | 665 | 641 | 665 | 12,700 | 665 |
| 2017-06-29 | 660 | 660 | 649 | 651 | 11,000 | 651 |
| 2017-06-28 | 664 | 672 | 655 | 662 | 11,000 | 662 |
| 2017-06-27 | 660 | 670 | 660 | 664 | 8,600 | 664 |
| 2017-06-26 | 644 | 655 | 644 | 655 | 10,000 | 655 |
| 2017-06-23 | 652 | 665 | 651 | 654 | 7,600 | 654 |
| 2017-06-22 | 645 | 660 | 645 | 651 | 15,600 | 651 |
| 2017-06-21 | 658 | 666 | 640 | 643 | 11,300 | 643 |
| 2017-06-20 | 669 | 670 | 656 | 657 | 8,500 | 657 |
| 2017-06-19 | 678 | 678 | 658 | 666 | 17,800 | 666 |
| 2017-06-16 | 648 | 695 | 648 | 670 | 77,200 | 670 |
| 2017-06-15 | 640 | 648 | 640 | 646 | 12,200 | 646 |
| 2017-06-14 | 648 | 664 | 636 | 637 | 26,400 | 637 |
| 2017-06-13 | 636 | 647 | 633 | 639 | 13,000 | 639 |
| 2017-06-12 | 647 | 658 | 630 | 633 | 42,800 | 633 |
| 2017-06-09 | 673 | 704 | 657 | 657 | 108,500 | 657 |
| 2017-06-08 | 675 | 695 | 650 | 653 | 240,600 | 653 |
| 2017-06-07 | 697 | 697 | 697 | 697 | 75,800 | 697 |
| 2017-06-06 | 597 | 604 | 597 | 597 | 8,900 | 597 |
| 2017-06-05 | 609 | 610 | 588 | 597 | 19,400 | 597 |
| 2017-06-02 | 581 | 606 | 581 | 600 | 39,000 | 600 |
| 2017-06-01 | 572 | 575 | 566 | 569 | 4,200 | 569 |
| 2017-05-31 | 565 | 570 | 560 | 564 | 2,300 | 564 |
| 2017-05-30 | 575 | 575 | 565 | 565 | 800 | 565 |
| 2017-05-29 | 570 | 574 | 560 | 570 | 5,500 | 570 |
| 2017-05-26 | 565 | 570 | 562 | 569 | 10,600 | 569 |
| 2017-05-25 | 565 | 577 | 560 | 565 | 12,000 | 565 |
| 2017-05-24 | 600 | 600 | 541 | 570 | 104,100 | 570 |
| 2017-05-23 | 590 | 610 | 573 | 590 | 52,400 | 590 |
| 2017-05-22 | 560 | 595 | 560 | 595 | 21,000 | 595 |
| 2017-05-19 | 541 | 552 | 539 | 552 | 11,100 | 552 |
| 2017-05-18 | 541 | 541 | 525 | 530 | 8,900 | 530 |
| 2017-05-17 | 550 | 550 | 542 | 542 | 8,300 | 542 |
| 2017-05-16 | 548 | 553 | 545 | 553 | 1,700 | 553 |
| 2017-05-15 | 544 | 547 | 538 | 547 | 6,100 | 547 |
| 2017-05-12 | 551 | 551 | 538 | 544 | 7,100 | 544 |
| 2017-05-11 | 541 | 549 | 539 | 540 | 11,400 | 540 |
| 2017-05-10 | 541 | 546 | 541 | 542 | 1,800 | 542 |
| 2017-05-09 | 538 | 549 | 534 | 539 | 8,600 | 539 |
| 2017-05-08 | 552 | 552 | 537 | 542 | 8,500 | 542 |
| 2017-05-02 | 537 | 542 | 537 | 542 | 1,500 | 542 |
| 2017-05-01 | 543 | 543 | 525 | 541 | 2,800 | 541 |
| 2017-04-28 | 548 | 548 | 535 | 544 | 3,200 | 544 |
| 2017-04-27 | 533 | 549 | 533 | 548 | 4,500 | 548 |
| 2017-04-26 | 526 | 549 | 526 | 540 | 7,600 | 540 |
| 2017-04-25 | 532 | 545 | 532 | 536 | 13,600 | 536 |
| 2017-04-24 | 533 | 538 | 531 | 532 | 5,500 | 532 |
| 2017-04-21 | 525 | 532 | 524 | 532 | 1,700 | 532 |
| 2017-04-20 | 524 | 525 | 511 | 525 | 3,300 | 525 |
| 2017-04-19 | 517 | 518 | 508 | 517 | 2,100 | 517 |
| 2017-04-18 | 513 | 534 | 513 | 517 | 6,900 | 517 |
| 2017-04-17 | 511 | 512 | 500 | 512 | 3,500 | 512 |
| 2017-04-14 | 513 | 513 | 503 | 511 | 10,900 | 511 |
| 2017-04-13 | 511 | 520 | 505 | 520 | 2,300 | 520 |
| 2017-04-12 | 520 | 520 | 509 | 511 | 6,900 | 511 |
| 2017-04-11 | 531 | 531 | 528 | 531 | 400 | 531 |
| 2017-04-10 | 531 | 537 | 527 | 535 | 1,400 | 535 |
| 2017-04-07 | 536 | 536 | 518 | 521 | 4,300 | 521 |
| 2017-04-06 | 550 | 550 | 521 | 528 | 12,400 | 528 |
| 2017-04-05 | 554 | 554 | 551 | 551 | 1,500 | 551 |
| 2017-04-04 | 584 | 584 | 550 | 558 | 6,700 | 558 |
| 2017-04-03 | 588 | 588 | 577 | 579 | 2,500 | 579 |
| 2017-03-31 | 591 | 591 | 582 | 589 | 4,000 | 589 |
| 2017-03-30 | 570 | 593 | 570 | 591 | 7,100 | 591 |
| 2017-03-29 | 565 | 569 | 564 | 569 | 1,600 | 569 |
| 2017-03-28 | 575 | 578 | 563 | 576 | 6,000 | 576 |
| 2017-03-27 | 562 | 575 | 562 | 575 | 5,400 | 575 |
| 2017-03-24 | 569 | 569 | 563 | 564 | 2,100 | 564 |
| 2017-03-23 | 564 | 568 | 562 | 568 | 3,300 | 568 |
| 2017-03-22 | 569 | 569 | 561 | 564 | 1,900 | 564 |
| 2017-03-21 | 567 | 569 | 565 | 569 | 4,700 | 569 |
| 2017-03-17 | 570 | 583 | 567 | 567 | 12,400 | 567 |
| 2017-03-16 | 572 | 577 | 570 | 577 | 3,100 | 577 |
| 2017-03-15 | 582 | 582 | 582 | 582 | 400 | 582 |
| 2017-03-14 | 583 | 583 | 575 | 582 | 1,800 | 582 |
| 2017-03-13 | 590 | 590 | 578 | 578 | 3,900 | 578 |
| 2017-03-10 | 583 | 583 | 574 | 583 | 4,300 | 583 |
| 2017-03-09 | 588 | 588 | 581 | 581 | 2,800 | 581 |
| 2017-03-08 | 587 | 587 | 582 | 582 | 1,200 | 582 |
| 2017-03-07 | 591 | 591 | 583 | 587 | 2,700 | 587 |
| 2017-03-06 | 580 | 590 | 580 | 584 | 13,100 | 584 |
| 2017-03-03 | 596 | 596 | 582 | 582 | 15,800 | 582 |
| 2017-03-02 | 590 | 598 | 571 | 593 | 19,500 | 593 |
| 2017-03-01 | 550 | 629 | 550 | 574 | 107,100 | 574 |
| 2017-02-28 | 544 | 548 | 540 | 547 | 2,900 | 547 |
| 2017-02-27 | 544 | 548 | 541 | 541 | 3,100 | 541 |
| 2017-02-24 | 534 | 540 | 532 | 540 | 4,900 | 540 |
| 2017-02-23 | 525 | 534 | 525 | 532 | 2,400 | 532 |
| 2017-02-22 | 534 | 534 | 518 | 526 | 15,200 | 526 |
| 2017-02-21 | 537 | 537 | 532 | 534 | 1,500 | 534 |
| 2017-02-20 | 533 | 537 | 529 | 533 | 2,500 | 533 |
| 2017-02-17 | 530 | 536 | 527 | 536 | 3,500 | 536 |
| 2017-02-16 | 534 | 534 | 525 | 534 | 2,800 | 534 |
| 2017-02-15 | 528 | 537 | 528 | 534 | 1,800 | 534 |
| 2017-02-14 | 531 | 535 | 527 | 533 | 3,700 | 533 |
| 2017-02-13 | 516 | 524 | 515 | 521 | 9,100 | 521 |
| 2017-02-10 | 523 | 527 | 515 | 526 | 18,100 | 526 |
| 2017-02-09 | 541 | 555 | 541 | 545 | 1,900 | 545 |
| 2017-02-08 | 557 | 566 | 540 | 541 | 6,800 | 541 |
| 2017-02-07 | 558 | 562 | 540 | 562 | 12,600 | 562 |
| 2017-02-06 | 570 | 570 | 558 | 568 | 3,700 | 568 |
| 2017-02-03 | 570 | 571 | 566 | 571 | 3,600 | 571 |
| 2017-02-02 | 574 | 574 | 570 | 570 | 500 | 570 |
| 2017-02-01 | 574 | 574 | 570 | 574 | 1,800 | 574 |
| 2017-01-31 | 580 | 580 | 572 | 575 | 6,700 | 575 |
| 2017-01-30 | 573 | 581 | 571 | 580 | 4,300 | 580 |
| 2017-01-27 | 577 | 581 | 577 | 577 | 2,300 | 577 |
| 2017-01-26 | 580 | 581 | 573 | 575 | 6,000 | 575 |
| 2017-01-25 | 570 | 579 | 570 | 578 | 3,200 | 578 |
| 2017-01-24 | 572 | 572 | 561 | 568 | 2,800 | 568 |
| 2017-01-23 | 565 | 581 | 564 | 570 | 5,900 | 570 |
| 2017-01-20 | 562 | 585 | 561 | 563 | 10,500 | 563 |
| 2017-01-19 | 549 | 563 | 549 | 562 | 3,500 | 562 |
| 2017-01-18 | 555 | 555 | 544 | 550 | 2,600 | 550 |
| 2017-01-17 | 561 | 563 | 542 | 555 | 15,800 | 555 |
| 2017-01-16 | 588 | 590 | 567 | 567 | 14,000 | 567 |
| 2017-01-13 | 583 | 593 | 583 | 589 | 8,600 | 589 |
| 2017-01-12 | 590 | 593 | 575 | 591 | 10,500 | 591 |
| 2017-01-11 | 586 | 591 | 577 | 590 | 12,900 | 590 |
| 2017-01-10 | 580 | 593 | 570 | 586 | 25,500 | 586 |
| 2017-01-06 | 559 | 580 | 559 | 580 | 9,400 | 580 |
| 2017-01-05 | 551 | 564 | 551 | 561 | 4,000 | 561 |
| 2017-01-04 | 545 | 556 | 541 | 556 | 5,700 | 556 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2008-03-26]1株→3株
