ヒップ(2136)の株価時系列情報
ヒップ(2136)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 22,900 | 23,650 | 22,900 | 23,650 | 9 |
| 2010/12/29 | 22,520 | 23,890 | 22,520 | 23,890 | 9 |
| 2010/12/28 | 23,000 | 23,000 | 23,000 | 23,000 | 8 |
| 2010/12/27 | 23,000 | 23,100 | 23,000 | 23,100 | 73 |
| 2010/12/24 | 22,600 | 23,400 | 22,600 | 23,400 | 16 |
| 2010/12/22 | 22,500 | 22,990 | 22,300 | 22,300 | 8 |
| 2010/12/21 | 22,500 | 22,500 | 22,000 | 22,090 | 12 |
| 2010/12/20 | 22,500 | 22,500 | 22,500 | 22,500 | 13 |
| 2010/12/17 | 21,900 | 23,490 | 21,750 | 22,500 | 20 |
| 2010/12/16 | 21,530 | 22,000 | 21,530 | 22,000 | 17 |
| 2010/12/15 | 21,890 | 21,890 | 21,890 | 21,890 | 3 |
| 2010/12/14 | 21,120 | 21,400 | 21,120 | 21,400 | 15 |
| 2010/12/13 | 20,700 | 22,200 | 20,700 | 22,100 | 19 |
| 2010/12/10 | 20,930 | 20,950 | 20,700 | 20,950 | 13 |
| 2010/12/09 | 21,390 | 21,390 | 20,100 | 20,900 | 29 |
| 2010/12/08 | 21,200 | 21,300 | 21,200 | 21,300 | 5 |
| 2010/12/07 | 0 | 0 | 0 | 21,170 | 0 |
| 2010/12/06 | 21,470 | 21,880 | 21,150 | 21,170 | 107 |
| 2010/12/03 | 21,950 | 21,970 | 21,450 | 21,970 | 42 |
| 2010/12/02 | 21,800 | 21,960 | 21,200 | 21,710 | 25 |
| 2010/12/01 | 21,970 | 21,970 | 21,300 | 21,800 | 21 |
| 2010/11/30 | 21,510 | 21,510 | 21,230 | 21,240 | 12 |
| 2010/11/29 | 22,000 | 22,000 | 21,410 | 21,890 | 24 |
| 2010/11/26 | 22,000 | 22,000 | 21,990 | 21,990 | 60 |
| 2010/11/25 | 21,890 | 21,890 | 21,450 | 21,510 | 22 |
| 2010/11/24 | 21,500 | 21,810 | 21,100 | 21,810 | 28 |
| 2010/11/22 | 21,600 | 22,000 | 21,510 | 22,000 | 7 |
| 2010/11/19 | 22,000 | 22,490 | 22,000 | 22,000 | 6 |
| 2010/11/18 | 21,000 | 21,490 | 21,000 | 21,010 | 8 |
| 2010/11/17 | 0 | 0 | 0 | 21,500 | 0 |
| 2010/11/16 | 21,400 | 21,500 | 21,400 | 21,500 | 3 |
| 2010/11/15 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/11/12 | 21,100 | 21,190 | 20,900 | 21,000 | 24 |
| 2010/11/11 | 20,700 | 20,710 | 20,600 | 20,600 | 14 |
| 2010/11/10 | 20,200 | 21,200 | 20,200 | 21,150 | 20 |
| 2010/11/09 | 0 | 0 | 0 | 20,200 | 0 |
| 2010/11/08 | 20,000 | 20,200 | 20,000 | 20,200 | 2 |
| 2010/11/05 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2010/11/04 | 18,100 | 20,000 | 18,080 | 20,000 | 47 |
| 2010/11/02 | 19,000 | 19,010 | 18,500 | 18,500 | 37 |
| 2010/11/01 | 19,400 | 19,500 | 19,010 | 19,020 | 25 |
| 2010/10/29 | 19,620 | 19,850 | 19,260 | 19,270 | 27 |
| 2010/10/28 | 19,600 | 20,500 | 19,600 | 20,500 | 4 |
| 2010/10/27 | 20,480 | 20,480 | 19,700 | 19,710 | 19 |
| 2010/10/26 | 20,000 | 20,010 | 19,650 | 19,650 | 110 |
| 2010/10/25 | 20,200 | 20,710 | 20,200 | 20,380 | 23 |
| 2010/10/22 | 20,500 | 20,500 | 20,200 | 20,200 | 24 |
| 2010/10/21 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/10/19 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2010/10/18 | 0 | 0 | 0 | 20,000 | 0 |
| 2010/10/15 | 20,500 | 20,600 | 19,600 | 20,000 | 27 |
| 2010/10/14 | 20,950 | 20,950 | 20,000 | 20,000 | 27 |
| 2010/10/13 | 0 | 0 | 0 | 21,950 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 21,950 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 21,950 | 0 |
| 2010/10/07 | 21,950 | 21,950 | 21,950 | 21,950 | 2 |
| 2010/10/06 | 0 | 0 | 0 | 21,340 | 0 |
| 2010/10/05 | 20,900 | 21,340 | 20,900 | 21,340 | 14 |
| 2010/10/04 | 21,600 | 21,600 | 21,600 | 21,600 | 1 |
| 2010/10/01 | 22,200 | 22,200 | 20,800 | 21,600 | 17 |
| 2010/09/30 | 21,500 | 21,500 | 21,500 | 21,500 | 2 |
| 2010/09/29 | 21,500 | 21,500 | 21,500 | 21,500 | 2 |
| 2010/09/28 | 21,000 | 21,500 | 21,000 | 21,500 | 10 |
| 2010/09/27 | 23,900 | 23,900 | 20,500 | 21,700 | 138 |
| 2010/09/24 | 23,000 | 23,800 | 23,000 | 23,200 | 23 |
| 2010/09/22 | 23,000 | 23,000 | 22,760 | 22,800 | 5 |
| 2010/09/21 | 23,000 | 23,000 | 22,720 | 22,720 | 2 |
| 2010/09/17 | 23,200 | 23,200 | 23,100 | 23,100 | 5 |
| 2010/09/16 | 22,500 | 23,000 | 22,500 | 23,000 | 4 |
| 2010/09/15 | 21,210 | 22,000 | 21,210 | 22,000 | 4 |
| 2010/09/14 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2010/09/13 | 22,100 | 22,100 | 22,100 | 22,100 | 3 |
| 2010/09/10 | 22,350 | 22,350 | 22,350 | 22,350 | 1 |
| 2010/09/09 | 0 | 0 | 0 | 21,900 | 0 |
| 2010/09/08 | 21,200 | 21,900 | 21,200 | 21,900 | 6 |
| 2010/09/07 | 21,720 | 22,200 | 21,720 | 22,200 | 10 |
| 2010/09/06 | 22,000 | 22,440 | 21,110 | 22,440 | 8 |
| 2010/09/03 | 22,200 | 22,800 | 22,200 | 22,800 | 4 |
| 2010/09/02 | 22,450 | 23,000 | 22,450 | 23,000 | 12 |
| 2010/09/01 | 22,500 | 23,450 | 22,500 | 23,450 | 19 |
| 2010/08/31 | 23,000 | 23,990 | 23,000 | 23,990 | 14 |
| 2010/08/30 | 22,020 | 22,950 | 22,020 | 22,950 | 2 |
| 2010/08/27 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/08/26 | 23,000 | 23,000 | 23,000 | 23,000 | 51 |
| 2010/08/25 | 21,800 | 22,500 | 21,800 | 22,500 | 20 |
| 2010/08/24 | 22,400 | 22,800 | 21,800 | 22,800 | 5 |
| 2010/08/23 | 22,500 | 22,890 | 22,400 | 22,890 | 3 |
| 2010/08/20 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/08/18 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/08/17 | 22,000 | 22,000 | 22,000 | 22,000 | 3 |
| 2010/08/16 | 0 | 0 | 0 | 22,000 | 0 |
| 2010/08/13 | 22,000 | 22,000 | 22,000 | 22,000 | 2 |
| 2010/08/12 | 21,120 | 21,500 | 21,110 | 21,500 | 4 |
| 2010/08/11 | 22,400 | 22,900 | 22,120 | 22,120 | 4 |
| 2010/08/10 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2010/08/09 | 21,900 | 22,600 | 21,900 | 22,600 | 5 |
| 2010/08/06 | 22,100 | 22,100 | 22,100 | 22,100 | 1 |
| 2010/08/05 | 22,500 | 22,500 | 22,500 | 22,500 | 2 |
| 2010/08/04 | 21,800 | 22,500 | 21,800 | 22,500 | 5 |
| 2010/08/03 | 21,840 | 22,300 | 21,840 | 22,200 | 24 |
| 2010/08/02 | 22,900 | 23,300 | 22,900 | 23,100 | 18 |
| 2010/07/30 | 23,000 | 23,900 | 22,100 | 23,900 | 24 |
| 2010/07/29 | 24,000 | 24,200 | 24,000 | 24,200 | 3 |
| 2010/07/28 | 24,100 | 24,200 | 24,100 | 24,200 | 3 |
| 2010/07/27 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/07/26 | 23,500 | 23,500 | 23,000 | 23,000 | 55 |
| 2010/07/23 | 24,500 | 24,500 | 24,450 | 24,500 | 32 |
| 2010/07/22 | 24,300 | 24,450 | 24,020 | 24,450 | 7 |
| 2010/07/21 | 24,010 | 24,010 | 23,900 | 24,000 | 5 |
| 2010/07/20 | 24,020 | 24,020 | 23,900 | 23,900 | 5 |
| 2010/07/16 | 24,050 | 24,050 | 24,000 | 24,000 | 2 |
| 2010/07/15 | 24,550 | 24,550 | 24,550 | 24,550 | 1 |
| 2010/07/14 | 24,100 | 24,600 | 24,000 | 24,600 | 4 |
| 2010/07/13 | 24,000 | 24,600 | 24,000 | 24,600 | 2 |
| 2010/07/12 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/07/08 | 25,500 | 25,500 | 24,000 | 25,000 | 20 |
| 2010/07/07 | 0 | 0 | 0 | 24,900 | 0 |
| 2010/07/06 | 25,000 | 25,000 | 24,900 | 24,900 | 4 |
| 2010/07/05 | 23,400 | 24,890 | 23,400 | 24,890 | 7 |
| 2010/07/02 | 0 | 0 | 0 | 24,900 | 0 |
| 2010/07/01 | 26,250 | 26,250 | 24,500 | 24,900 | 92 |
| 2010/06/30 | 24,700 | 25,000 | 24,700 | 25,000 | 8 |
| 2010/06/29 | 25,000 | 25,000 | 24,700 | 24,700 | 4 |
| 2010/06/28 | 24,480 | 25,000 | 24,000 | 24,900 | 63 |
| 2010/06/25 | 25,100 | 25,490 | 25,000 | 25,000 | 28 |
| 2010/06/24 | 25,010 | 25,300 | 25,010 | 25,300 | 6 |
| 2010/06/23 | 24,950 | 25,430 | 24,950 | 25,430 | 2 |
| 2010/06/22 | 24,200 | 25,450 | 24,200 | 25,450 | 16 |
| 2010/06/21 | 24,200 | 24,800 | 23,710 | 24,800 | 20 |
| 2010/06/18 | 0 | 0 | 0 | 24,700 | 0 |
| 2010/06/17 | 24,300 | 24,700 | 24,200 | 24,700 | 5 |
| 2010/06/16 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2010/06/15 | 23,800 | 25,000 | 23,800 | 25,000 | 10 |
| 2010/06/14 | 24,800 | 24,800 | 24,800 | 24,800 | 2 |
| 2010/06/11 | 24,100 | 25,500 | 24,100 | 25,300 | 15 |
| 2010/06/10 | 23,110 | 23,800 | 22,510 | 23,800 | 30 |
| 2010/06/09 | 24,400 | 24,400 | 24,400 | 24,400 | 1 |
| 2010/06/08 | 24,300 | 24,700 | 24,200 | 24,700 | 3 |
| 2010/06/07 | 25,900 | 25,900 | 24,000 | 24,900 | 92 |
| 2010/06/04 | 23,500 | 25,500 | 23,320 | 25,000 | 29 |
| 2010/06/03 | 22,930 | 24,000 | 22,520 | 23,300 | 40 |
| 2010/06/02 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/06/01 | 23,000 | 23,000 | 22,300 | 22,350 | 22 |
| 2010/05/31 | 22,010 | 22,450 | 22,010 | 22,450 | 29 |
| 2010/05/28 | 24,000 | 24,000 | 22,000 | 22,200 | 15 |
| 2010/05/27 | 23,200 | 23,200 | 22,500 | 22,500 | 4 |
| 2010/05/26 | 24,500 | 24,500 | 22,100 | 23,200 | 72 |
| 2010/05/25 | 23,800 | 24,800 | 23,680 | 23,680 | 28 |
| 2010/05/24 | 22,890 | 23,900 | 22,890 | 23,900 | 5 |
| 2010/05/21 | 22,600 | 23,890 | 22,500 | 23,890 | 12 |
| 2010/05/20 | 0 | 0 | 0 | 24,690 | 0 |
| 2010/05/19 | 22,500 | 24,690 | 22,500 | 24,690 | 10 |
| 2010/05/18 | 24,400 | 26,200 | 23,200 | 23,700 | 14 |
| 2010/05/17 | 26,800 | 26,800 | 25,000 | 25,000 | 16 |
| 2010/05/14 | 25,000 | 26,300 | 24,700 | 26,300 | 15 |
| 2010/05/13 | 26,000 | 26,000 | 24,000 | 25,500 | 26 |
| 2010/05/12 | 26,900 | 26,900 | 25,040 | 26,790 | 6 |
| 2010/05/11 | 27,500 | 27,500 | 24,980 | 27,480 | 31 |
| 2010/05/10 | 25,770 | 27,600 | 25,770 | 27,600 | 27 |
| 2010/05/07 | 27,000 | 27,800 | 25,220 | 27,770 | 58 |
| 2010/05/06 | 30,900 | 30,900 | 28,010 | 28,990 | 59 |
| 2010/04/30 | 30,200 | 33,750 | 29,500 | 30,900 | 354 |
| 2010/04/28 | 29,500 | 30,200 | 27,800 | 28,720 | 271 |
| 2010/04/27 | 26,800 | 30,200 | 26,800 | 30,200 | 89 |
| 2010/04/26 | 24,980 | 26,000 | 24,510 | 24,670 | 116 |
| 2010/04/23 | 23,100 | 24,400 | 23,100 | 24,400 | 101 |
| 2010/04/22 | 24,100 | 24,100 | 22,530 | 23,030 | 116 |
| 2010/04/21 | 24,000 | 25,000 | 23,300 | 24,850 | 34 |
| 2010/04/20 | 23,200 | 23,900 | 23,010 | 23,800 | 14 |
| 2010/04/19 | 22,810 | 23,200 | 22,800 | 23,200 | 11 |
| 2010/04/16 | 24,200 | 24,200 | 22,220 | 23,100 | 34 |
| 2010/04/15 | 23,000 | 24,900 | 23,000 | 24,400 | 48 |
| 2010/04/14 | 22,600 | 23,000 | 22,600 | 22,700 | 19 |
| 2010/04/13 | 22,010 | 22,500 | 22,010 | 22,500 | 4 |
| 2010/04/12 | 22,200 | 22,500 | 22,200 | 22,500 | 2 |
| 2010/04/09 | 22,500 | 22,510 | 22,010 | 22,400 | 25 |
| 2010/04/08 | 21,800 | 22,400 | 21,800 | 22,400 | 8 |
| 2010/04/07 | 21,500 | 22,190 | 21,500 | 22,190 | 2 |
| 2010/04/06 | 21,000 | 21,020 | 20,950 | 21,000 | 14 |
| 2010/04/05 | 21,000 | 22,500 | 21,000 | 21,000 | 23 |
| 2010/04/02 | 20,510 | 21,000 | 20,500 | 21,000 | 10 |
| 2010/04/01 | 21,400 | 21,400 | 20,900 | 21,000 | 18 |
| 2010/03/31 | 21,050 | 21,050 | 20,010 | 20,900 | 25 |
| 2010/03/30 | 21,600 | 21,600 | 20,650 | 21,600 | 25 |
| 2010/03/29 | 23,000 | 23,000 | 21,500 | 22,100 | 23 |
| 2010/03/26 | 22,990 | 23,600 | 21,400 | 23,600 | 147 |
| 2010/03/25 | 20,500 | 22,500 | 20,500 | 21,900 | 92 |
| 2010/03/24 | 20,220 | 20,490 | 20,220 | 20,490 | 4 |
| 2010/03/23 | 20,250 | 20,490 | 20,250 | 20,490 | 10 |
| 2010/03/19 | 20,450 | 20,450 | 20,000 | 20,450 | 23 |
| 2010/03/18 | 20,000 | 20,000 | 19,700 | 19,700 | 79 |
| 2010/03/17 | 19,560 | 20,000 | 19,560 | 20,000 | 20 |
| 2010/03/16 | 19,900 | 20,000 | 19,300 | 20,000 | 7 |
| 2010/03/15 | 19,500 | 19,800 | 19,500 | 19,630 | 16 |
| 2010/03/12 | 19,150 | 19,150 | 19,150 | 19,150 | 6 |
| 2010/03/11 | 20,550 | 20,550 | 19,000 | 20,000 | 23 |
| 2010/03/08 | 19,800 | 20,550 | 19,800 | 20,550 | 8 |
| 2010/03/05 | 19,110 | 19,110 | 19,110 | 19,110 | 4 |
| 2010/03/02 | 19,050 | 19,050 | 19,050 | 19,050 | 3 |
| 2010/03/01 | 20,250 | 20,250 | 19,350 | 19,350 | 13 |
| 2010/02/26 | 20,500 | 20,500 | 19,310 | 19,310 | 76 |
| 2010/02/25 | 20,100 | 20,300 | 20,100 | 20,110 | 34 |
| 2010/02/24 | 20,000 | 20,200 | 20,000 | 20,200 | 14 |
| 2010/02/23 | 20,490 | 20,490 | 19,600 | 20,000 | 9 |
| 2010/02/22 | 20,690 | 20,690 | 19,220 | 20,000 | 27 |
| 2010/02/19 | 20,000 | 20,000 | 20,000 | 20,000 | 12 |
| 2010/02/18 | 20,000 | 20,600 | 20,000 | 20,600 | 2 |
| 2010/02/17 | 20,000 | 20,000 | 20,000 | 20,000 | 6 |
| 2010/02/12 | 20,000 | 20,400 | 20,000 | 20,400 | 11 |
| 2010/02/10 | 20,260 | 20,260 | 20,000 | 20,000 | 10 |
| 2010/02/09 | 20,000 | 20,500 | 19,300 | 20,260 | 16 |
| 2010/02/08 | 20,000 | 21,000 | 20,000 | 20,000 | 23 |
| 2010/02/05 | 19,900 | 19,900 | 19,000 | 19,800 | 33 |
| 2010/02/03 | 20,510 | 21,300 | 20,510 | 21,300 | 5 |
| 2010/02/02 | 21,790 | 21,880 | 21,790 | 21,880 | 8 |
| 2010/02/01 | 21,800 | 21,800 | 21,800 | 21,800 | 10 |
| 2010/01/29 | 20,600 | 21,000 | 20,260 | 21,000 | 4 |
| 2010/01/28 | 21,200 | 21,200 | 21,200 | 21,200 | 5 |
| 2010/01/27 | 20,500 | 21,100 | 20,200 | 21,100 | 22 |
| 2010/01/26 | 21,000 | 21,000 | 19,820 | 20,450 | 80 |
| 2010/01/25 | 20,400 | 20,900 | 20,070 | 20,600 | 43 |
| 2010/01/22 | 20,550 | 20,900 | 20,550 | 20,900 | 3 |
| 2010/01/21 | 20,690 | 20,700 | 20,690 | 20,700 | 6 |
| 2010/01/20 | 20,900 | 20,900 | 20,300 | 20,800 | 10 |
| 2010/01/19 | 20,250 | 20,900 | 20,250 | 20,900 | 25 |
| 2010/01/18 | 20,110 | 20,180 | 20,110 | 20,180 | 7 |
| 2010/01/15 | 20,100 | 21,190 | 20,100 | 21,190 | 4 |
| 2010/01/14 | 21,000 | 21,400 | 21,000 | 21,400 | 11 |
| 2010/01/13 | 20,700 | 20,900 | 20,700 | 20,900 | 2 |
| 2010/01/12 | 21,400 | 21,400 | 20,800 | 21,000 | 3 |
| 2010/01/08 | 20,700 | 21,400 | 20,700 | 21,400 | 7 |
| 2010/01/07 | 20,900 | 21,100 | 20,700 | 20,700 | 7 |
| 2010/01/06 | 21,950 | 21,950 | 21,900 | 21,900 | 2 |
| 2010/01/05 | 21,800 | 22,000 | 20,200 | 21,000 | 75 |
| 2010/01/04 | 23,600 | 23,600 | 22,100 | 22,500 | 15 |