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 |
|---|---|---|---|---|---|
| 2018/12/28 | 691 | 715 | 691 | 715 | 3,600 |
| 2018/12/27 | 687 | 704 | 669 | 704 | 8,400 |
| 2018/12/26 | 687 | 687 | 653 | 653 | 7,700 |
| 2018/12/25 | 645 | 660 | 633 | 637 | 16,900 |
| 2018/12/21 | 715 | 720 | 670 | 710 | 15,000 |
| 2018/12/20 | 768 | 770 | 721 | 729 | 13,400 |
| 2018/12/19 | 762 | 782 | 758 | 772 | 13,600 |
| 2018/12/18 | 824 | 824 | 792 | 797 | 10,000 |
| 2018/12/17 | 846 | 846 | 829 | 834 | 10,800 |
| 2018/12/14 | 857 | 857 | 832 | 835 | 7,000 |
| 2018/12/13 | 856 | 856 | 830 | 842 | 5,800 |
| 2018/12/12 | 841 | 871 | 830 | 841 | 20,000 |
| 2018/12/11 | 899 | 900 | 823 | 856 | 25,600 |
| 2018/12/10 | 957 | 957 | 875 | 899 | 9,100 |
| 2018/12/07 | 933 | 943 | 925 | 943 | 7,300 |
| 2018/12/06 | 952 | 952 | 935 | 938 | 1,600 |
| 2018/12/05 | 952 | 959 | 944 | 953 | 3,900 |
| 2018/12/04 | 990 | 997 | 978 | 978 | 2,200 |
| 2018/12/03 | 986 | 1,008 | 984 | 1,005 | 4,200 |
| 2018/11/30 | 978 | 989 | 965 | 988 | 3,300 |
| 2018/11/29 | 965 | 987 | 965 | 974 | 7,700 |
| 2018/11/28 | 946 | 979 | 946 | 960 | 11,700 |
| 2018/11/27 | 952 | 957 | 922 | 942 | 8,400 |
| 2018/11/26 | 980 | 980 | 945 | 946 | 5,800 |
| 2018/11/22 | 958 | 983 | 956 | 971 | 4,300 |
| 2018/11/21 | 949 | 967 | 937 | 956 | 4,800 |
| 2018/11/20 | 980 | 986 | 958 | 979 | 5,300 |
| 2018/11/19 | 939 | 997 | 939 | 990 | 11,900 |
| 2018/11/16 | 922 | 948 | 922 | 939 | 4,200 |
| 2018/11/15 | 921 | 936 | 909 | 930 | 7,500 |
| 2018/11/14 | 939 | 939 | 911 | 923 | 7,200 |
| 2018/11/13 | 962 | 966 | 923 | 943 | 10,000 |
| 2018/11/12 | 982 | 986 | 954 | 977 | 9,000 |
| 2018/11/09 | 1,011 | 1,014 | 983 | 987 | 13,200 |
| 2018/11/08 | 1,020 | 1,049 | 1,011 | 1,022 | 17,200 |
| 2018/11/07 | 994 | 1,015 | 994 | 1,002 | 4,700 |
| 2018/11/06 | 1,025 | 1,025 | 990 | 994 | 6,300 |
| 2018/11/05 | 1,010 | 1,069 | 1,002 | 1,005 | 18,400 |
| 2018/11/02 | 1,006 | 1,027 | 972 | 987 | 29,000 |
| 2018/11/01 | 1,041 | 1,042 | 952 | 991 | 61,400 |
| 2018/10/31 | 887 | 892 | 855 | 892 | 6,200 |
| 2018/10/30 | 799 | 860 | 799 | 857 | 6,900 |
| 2018/10/29 | 862 | 888 | 806 | 829 | 19,200 |
| 2018/10/26 | 939 | 939 | 866 | 875 | 9,500 |
| 2018/10/25 | 936 | 936 | 895 | 895 | 15,400 |
| 2018/10/24 | 970 | 975 | 958 | 958 | 12,300 |
| 2018/10/23 | 982 | 990 | 968 | 972 | 6,700 |
| 2018/10/22 | 986 | 1,010 | 981 | 981 | 6,900 |
| 2018/10/19 | 981 | 999 | 971 | 985 | 3,800 |
| 2018/10/18 | 994 | 999 | 988 | 995 | 4,500 |
| 2018/10/17 | 993 | 1,027 | 978 | 998 | 8,600 |
| 2018/10/16 | 979 | 985 | 962 | 978 | 4,700 |
| 2018/10/15 | 1,011 | 1,011 | 981 | 981 | 18,700 |
| 2018/10/12 | 971 | 1,021 | 942 | 1,021 | 7,900 |
| 2018/10/11 | 943 | 991 | 943 | 971 | 11,800 |
| 2018/10/10 | 1,017 | 1,060 | 990 | 1,048 | 6,100 |
| 2018/10/09 | 1,074 | 1,074 | 1,015 | 1,016 | 12,700 |
| 2018/10/05 | 1,112 | 1,131 | 1,083 | 1,091 | 6,900 |
| 2018/10/04 | 1,135 | 1,150 | 1,111 | 1,112 | 16,100 |
| 2018/10/03 | 1,113 | 1,146 | 1,080 | 1,146 | 29,000 |
| 2018/10/02 | 1,130 | 1,131 | 1,113 | 1,113 | 2,400 |
| 2018/10/01 | 1,135 | 1,135 | 1,112 | 1,121 | 14,500 |
| 2018/09/28 | 1,116 | 1,157 | 1,115 | 1,127 | 8,300 |
| 2018/09/27 | 1,115 | 1,135 | 1,110 | 1,112 | 5,400 |
| 2018/09/26 | 1,150 | 1,150 | 1,120 | 1,129 | 6,300 |
| 2018/09/25 | 1,164 | 1,164 | 1,125 | 1,129 | 9,700 |
| 2018/09/21 | 1,159 | 1,180 | 1,159 | 1,165 | 5,200 |
| 2018/09/20 | 1,187 | 1,192 | 1,152 | 1,153 | 7,900 |
| 2018/09/19 | 1,151 | 1,212 | 1,128 | 1,187 | 15,500 |
| 2018/09/18 | 1,224 | 1,225 | 1,151 | 1,151 | 22,000 |
| 2018/09/14 | 1,116 | 1,280 | 1,109 | 1,225 | 112,900 |
| 2018/09/13 | 1,005 | 1,035 | 1,005 | 1,035 | 12,600 |
| 2018/09/12 | 1,005 | 1,017 | 993 | 1,005 | 9,000 |
| 2018/09/11 | 1,017 | 1,022 | 1,004 | 1,015 | 3,700 |
| 2018/09/10 | 995 | 1,033 | 984 | 1,021 | 9,200 |
| 2018/09/07 | 1,000 | 1,000 | 959 | 988 | 20,300 |
| 2018/09/06 | 1,011 | 1,017 | 979 | 1,015 | 10,300 |
| 2018/09/05 | 1,057 | 1,079 | 1,027 | 1,032 | 8,200 |
| 2018/09/04 | 1,082 | 1,090 | 1,061 | 1,071 | 3,800 |
| 2018/09/03 | 1,101 | 1,117 | 1,083 | 1,085 | 6,100 |
| 2018/08/31 | 1,119 | 1,119 | 1,089 | 1,100 | 6,700 |
| 2018/08/30 | 1,139 | 1,143 | 1,095 | 1,116 | 10,300 |
| 2018/08/29 | 1,095 | 1,144 | 1,084 | 1,131 | 19,200 |
| 2018/08/28 | 1,085 | 1,099 | 1,074 | 1,095 | 31,000 |
| 2018/08/27 | 993 | 1,128 | 993 | 1,103 | 69,100 |
| 2018/08/24 | 975 | 995 | 964 | 978 | 17,200 |
| 2018/08/23 | 924 | 1,032 | 920 | 982 | 80,800 |
| 2018/08/22 | 883 | 897 | 880 | 894 | 7,600 |
| 2018/08/21 | 896 | 910 | 890 | 890 | 11,000 |
| 2018/08/20 | 912 | 930 | 891 | 895 | 19,500 |
| 2018/08/17 | 975 | 975 | 918 | 927 | 13,400 |
| 2018/08/16 | 939 | 947 | 902 | 945 | 21,100 |
| 2018/08/15 | 975 | 980 | 926 | 940 | 17,900 |
| 2018/08/14 | 977 | 990 | 965 | 985 | 25,000 |
| 2018/08/13 | 1,014 | 1,034 | 991 | 992 | 27,500 |
| 2018/08/10 | 1,352 | 1,352 | 1,067 | 1,068 | 108,400 |
| 2018/08/09 | 1,400 | 1,400 | 1,246 | 1,367 | 27,200 |
| 2018/08/08 | 1,408 | 1,447 | 1,359 | 1,401 | 64,500 |
| 2018/08/07 | 1,250 | 1,418 | 1,245 | 1,355 | 137,500 |
| 2018/08/06 | 1,203 | 1,240 | 1,200 | 1,240 | 31,400 |
| 2018/08/03 | 1,101 | 1,199 | 1,083 | 1,190 | 31,900 |
| 2018/08/02 | 1,080 | 1,101 | 1,053 | 1,101 | 6,800 |
| 2018/08/01 | 1,099 | 1,112 | 1,051 | 1,052 | 7,500 |
| 2018/07/31 | 1,100 | 1,112 | 1,083 | 1,097 | 10,800 |
| 2018/07/30 | 1,097 | 1,123 | 1,089 | 1,094 | 16,300 |
| 2018/07/27 | 1,023 | 1,076 | 1,023 | 1,071 | 15,800 |
| 2018/07/26 | 1,030 | 1,030 | 1,003 | 1,019 | 13,000 |
| 2018/07/25 | 932 | 985 | 932 | 985 | 9,400 |
| 2018/07/24 | 909 | 930 | 909 | 930 | 10,100 |
| 2018/07/23 | 901 | 907 | 901 | 907 | 1,100 |
| 2018/07/20 | 904 | 911 | 888 | 903 | 5,000 |
| 2018/07/19 | 910 | 912 | 906 | 910 | 1,300 |
| 2018/07/18 | 906 | 906 | 899 | 904 | 1,600 |
| 2018/07/17 | 894 | 912 | 894 | 906 | 1,800 |
| 2018/07/13 | 916 | 917 | 893 | 893 | 2,900 |
| 2018/07/12 | 899 | 913 | 891 | 901 | 3,200 |
| 2018/07/11 | 899 | 908 | 892 | 892 | 3,800 |
| 2018/07/10 | 912 | 918 | 903 | 903 | 2,900 |
| 2018/07/09 | 886 | 909 | 886 | 906 | 2,500 |
| 2018/07/06 | 851 | 888 | 851 | 885 | 6,500 |
| 2018/07/05 | 886 | 888 | 851 | 851 | 10,200 |
| 2018/07/04 | 913 | 921 | 900 | 901 | 4,400 |
| 2018/07/03 | 968 | 984 | 895 | 925 | 19,000 |
| 2018/07/02 | 895 | 1,015 | 895 | 968 | 59,300 |
| 2018/06/29 | 856 | 870 | 856 | 865 | 11,300 |
| 2018/06/28 | 900 | 900 | 871 | 871 | 17,700 |
| 2018/06/27 | 920 | 920 | 900 | 907 | 10,600 |
| 2018/06/26 | 946 | 956 | 921 | 921 | 8,400 |
| 2018/06/25 | 960 | 960 | 953 | 955 | 1,400 |
| 2018/06/22 | 965 | 965 | 951 | 960 | 7,300 |
| 2018/06/21 | 962 | 979 | 960 | 970 | 5,100 |
| 2018/06/20 | 989 | 990 | 956 | 971 | 11,100 |
| 2018/06/19 | 1,001 | 1,007 | 996 | 996 | 9,700 |
| 2018/06/18 | 1,046 | 1,046 | 1,011 | 1,011 | 7,900 |
| 2018/06/15 | 1,075 | 1,075 | 1,054 | 1,054 | 5,000 |
| 2018/06/14 | 1,087 | 1,087 | 1,074 | 1,074 | 4,100 |
| 2018/06/13 | 1,082 | 1,089 | 1,081 | 1,081 | 1,000 |
| 2018/06/12 | 1,083 | 1,093 | 1,070 | 1,080 | 5,700 |
| 2018/06/11 | 1,057 | 1,090 | 1,057 | 1,086 | 3,700 |
| 2018/06/08 | 1,036 | 1,061 | 1,036 | 1,056 | 7,400 |
| 2018/06/07 | 1,023 | 1,043 | 1,023 | 1,036 | 9,700 |
| 2018/06/06 | 1,025 | 1,032 | 1,023 | 1,028 | 7,300 |
| 2018/06/05 | 1,051 | 1,051 | 1,030 | 1,033 | 10,200 |
| 2018/06/04 | 1,082 | 1,085 | 1,054 | 1,054 | 7,200 |
| 2018/06/01 | 1,090 | 1,091 | 1,073 | 1,079 | 7,500 |
| 2018/05/31 | 1,100 | 1,106 | 1,090 | 1,105 | 8,000 |
| 2018/05/30 | 1,119 | 1,119 | 1,056 | 1,073 | 16,500 |
| 2018/05/29 | 1,132 | 1,138 | 1,120 | 1,126 | 11,200 |
| 2018/05/28 | 1,155 | 1,164 | 1,132 | 1,135 | 8,000 |
| 2018/05/25 | 1,177 | 1,178 | 1,152 | 1,152 | 8,900 |
| 2018/05/24 | 1,205 | 1,205 | 1,176 | 1,177 | 8,600 |
| 2018/05/23 | 1,236 | 1,239 | 1,203 | 1,206 | 9,500 |
| 2018/05/22 | 1,200 | 1,248 | 1,200 | 1,248 | 31,500 |
| 2018/05/21 | 1,168 | 1,175 | 1,157 | 1,175 | 27,300 |
| 2018/05/18 | 1,170 | 1,188 | 1,161 | 1,166 | 19,500 |
| 2018/05/17 | 1,345 | 1,345 | 1,180 | 1,188 | 79,700 |
| 2018/05/16 | 1,193 | 1,230 | 1,150 | 1,225 | 73,600 |
| 2018/05/15 | 1,201 | 1,201 | 1,115 | 1,115 | 83,800 |
| 2018/05/14 | 1,295 | 1,295 | 1,235 | 1,235 | 47,300 |
| 2018/05/11 | 1,377 | 1,404 | 1,362 | 1,384 | 13,900 |
| 2018/05/10 | 1,375 | 1,406 | 1,362 | 1,397 | 17,800 |
| 2018/05/09 | 1,390 | 1,410 | 1,360 | 1,392 | 12,300 |
| 2018/05/08 | 1,343 | 1,397 | 1,343 | 1,390 | 14,200 |
| 2018/05/07 | 1,304 | 1,380 | 1,301 | 1,340 | 12,100 |
| 2018/05/02 | 1,292 | 1,312 | 1,289 | 1,300 | 6,900 |
| 2018/05/01 | 1,312 | 1,312 | 1,291 | 1,300 | 7,200 |
| 2018/04/27 | 1,326 | 1,326 | 1,301 | 1,309 | 12,000 |
| 2018/04/26 | 1,338 | 1,344 | 1,312 | 1,318 | 6,900 |
| 2018/04/25 | 1,338 | 1,338 | 1,311 | 1,335 | 3,100 |
| 2018/04/24 | 1,356 | 1,357 | 1,341 | 1,341 | 2,800 |
| 2018/04/23 | 1,355 | 1,364 | 1,337 | 1,338 | 4,600 |
| 2018/04/20 | 1,336 | 1,367 | 1,336 | 1,349 | 2,600 |
| 2018/04/19 | 1,340 | 1,360 | 1,327 | 1,335 | 5,400 |
| 2018/04/18 | 1,320 | 1,338 | 1,300 | 1,333 | 4,700 |
| 2018/04/17 | 1,335 | 1,335 | 1,281 | 1,323 | 6,900 |
| 2018/04/16 | 1,390 | 1,392 | 1,320 | 1,335 | 19,300 |
| 2018/04/13 | 1,421 | 1,435 | 1,404 | 1,405 | 9,300 |
| 2018/04/12 | 1,427 | 1,440 | 1,421 | 1,421 | 6,300 |
| 2018/04/11 | 1,430 | 1,500 | 1,430 | 1,442 | 19,700 |
| 2018/04/10 | 1,445 | 1,445 | 1,420 | 1,425 | 15,700 |
| 2018/04/09 | 1,305 | 1,448 | 1,275 | 1,433 | 55,700 |
| 2018/04/06 | 1,322 | 1,337 | 1,311 | 1,311 | 10,900 |
| 2018/04/05 | 1,331 | 1,345 | 1,315 | 1,317 | 5,600 |
| 2018/04/04 | 1,340 | 1,348 | 1,325 | 1,333 | 7,400 |
| 2018/04/03 | 1,325 | 1,340 | 1,306 | 1,332 | 9,200 |
| 2018/04/02 | 1,375 | 1,405 | 1,363 | 1,366 | 4,200 |
| 2018/03/30 | 1,350 | 1,390 | 1,330 | 1,369 | 9,500 |
| 2018/03/29 | 1,315 | 1,348 | 1,315 | 1,341 | 6,000 |
| 2018/03/28 | 1,314 | 1,400 | 1,309 | 1,312 | 6,000 |
| 2018/03/27 | 1,307 | 1,356 | 1,307 | 1,345 | 6,000 |
| 2018/03/26 | 1,275 | 1,318 | 1,251 | 1,286 | 13,500 |
| 2018/03/23 | 1,339 | 1,379 | 1,320 | 1,322 | 14,000 |
| 2018/03/22 | 1,370 | 1,426 | 1,365 | 1,423 | 8,400 |
| 2018/03/20 | 1,359 | 1,384 | 1,359 | 1,369 | 11,100 |
| 2018/03/19 | 1,500 | 1,500 | 1,362 | 1,408 | 16,000 |
| 2018/03/16 | 1,520 | 1,520 | 1,464 | 1,480 | 6,900 |
| 2018/03/15 | 1,468 | 1,504 | 1,468 | 1,490 | 8,200 |
| 2018/03/14 | 1,480 | 1,509 | 1,471 | 1,500 | 7,600 |
| 2018/03/13 | 1,467 | 1,536 | 1,456 | 1,506 | 11,700 |
| 2018/03/12 | 1,432 | 1,482 | 1,428 | 1,444 | 8,600 |
| 2018/03/09 | 1,415 | 1,430 | 1,404 | 1,408 | 7,400 |
| 2018/03/08 | 1,411 | 1,423 | 1,400 | 1,400 | 4,500 |
| 2018/03/07 | 1,434 | 1,434 | 1,408 | 1,410 | 8,500 |
| 2018/03/06 | 1,430 | 1,459 | 1,416 | 1,437 | 12,100 |
| 2018/03/05 | 1,476 | 1,476 | 1,388 | 1,390 | 20,000 |
| 2018/03/02 | 1,470 | 1,515 | 1,463 | 1,494 | 11,900 |
| 2018/03/01 | 1,510 | 1,539 | 1,481 | 1,522 | 13,700 |
| 2018/02/28 | 1,530 | 1,545 | 1,525 | 1,545 | 7,100 |
| 2018/02/27 | 1,599 | 1,600 | 1,517 | 1,539 | 15,300 |
| 2018/02/26 | 1,605 | 1,605 | 1,584 | 1,586 | 9,000 |
| 2018/02/23 | 1,626 | 1,626 | 1,582 | 1,597 | 15,500 |
| 2018/02/22 | 1,628 | 1,650 | 1,561 | 1,590 | 47,000 |
| 2018/02/21 | 1,480 | 1,588 | 1,479 | 1,588 | 49,400 |
| 2018/02/20 | 1,497 | 1,497 | 1,440 | 1,454 | 11,400 |
| 2018/02/19 | 1,426 | 1,490 | 1,420 | 1,479 | 15,000 |
| 2018/02/16 | 1,341 | 1,420 | 1,341 | 1,414 | 12,900 |
| 2018/02/15 | 1,330 | 1,355 | 1,313 | 1,355 | 13,200 |
| 2018/02/14 | 1,367 | 1,404 | 1,271 | 1,304 | 15,500 |
| 2018/02/13 | 1,389 | 1,430 | 1,367 | 1,367 | 18,600 |
| 2018/02/09 | 1,300 | 1,359 | 1,235 | 1,359 | 26,500 |
| 2018/02/08 | 1,330 | 1,380 | 1,307 | 1,365 | 19,500 |
| 2018/02/07 | 1,425 | 1,427 | 1,280 | 1,310 | 32,300 |
| 2018/02/06 | 1,353 | 1,401 | 1,205 | 1,315 | 64,700 |
| 2018/02/05 | 1,486 | 1,584 | 1,448 | 1,513 | 31,900 |
| 2018/02/02 | 1,580 | 1,580 | 1,546 | 1,556 | 8,000 |
| 2018/02/01 | 1,571 | 1,580 | 1,557 | 1,577 | 13,800 |
| 2018/01/31 | 1,553 | 1,605 | 1,553 | 1,560 | 10,800 |
| 2018/01/30 | 1,615 | 1,676 | 1,571 | 1,580 | 37,300 |
| 2018/01/29 | 1,600 | 1,677 | 1,589 | 1,635 | 45,100 |
| 2018/01/26 | 1,562 | 1,600 | 1,562 | 1,580 | 13,500 |
| 2018/01/25 | 1,570 | 1,595 | 1,552 | 1,558 | 17,900 |
| 2018/01/24 | 1,627 | 1,630 | 1,580 | 1,594 | 11,900 |
| 2018/01/23 | 1,570 | 1,601 | 1,556 | 1,601 | 22,000 |
| 2018/01/22 | 1,550 | 1,556 | 1,514 | 1,555 | 27,500 |
| 2018/01/19 | 1,565 | 1,580 | 1,556 | 1,557 | 14,800 |
| 2018/01/18 | 1,585 | 1,587 | 1,563 | 1,565 | 23,100 |
| 2018/01/17 | 1,644 | 1,644 | 1,581 | 1,581 | 15,500 |
| 2018/01/16 | 1,602 | 1,650 | 1,576 | 1,609 | 14,900 |
| 2018/01/15 | 1,565 | 1,597 | 1,560 | 1,572 | 24,900 |
| 2018/01/12 | 1,595 | 1,614 | 1,575 | 1,600 | 18,600 |
| 2018/01/11 | 1,645 | 1,645 | 1,590 | 1,593 | 27,200 |
| 2018/01/10 | 1,591 | 1,660 | 1,590 | 1,645 | 23,800 |
| 2018/01/09 | 1,640 | 1,640 | 1,565 | 1,591 | 65,000 |
| 2018/01/05 | 1,667 | 1,674 | 1,646 | 1,655 | 20,300 |
| 2018/01/04 | 1,670 | 1,700 | 1,653 | 1,677 | 24,000 |