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 |
|---|---|---|---|---|---|
| 2007/12/28 | 189,000 | 189,000 | 182,001 | 182,001 | 4 |
| 2007/12/27 | 183,000 | 191,001 | 183,000 | 189,000 | 12 |
| 2007/12/26 | 174,999 | 183,000 | 174,999 | 183,000 | 34 |
| 2007/12/25 | 174,000 | 174,999 | 171,999 | 171,999 | 23 |
| 2007/12/21 | 174,000 | 174,999 | 171,999 | 171,999 | 21 |
| 2007/12/20 | 174,000 | 174,999 | 170,001 | 174,000 | 26 |
| 2007/12/19 | 179,001 | 180,000 | 174,000 | 174,000 | 14 |
| 2007/12/18 | 186,000 | 186,999 | 165,000 | 176,001 | 110 |
| 2007/12/17 | 191,001 | 191,001 | 186,999 | 186,999 | 14 |
| 2007/12/14 | 192,000 | 192,000 | 186,000 | 186,999 | 9 |
| 2007/12/13 | 186,999 | 191,001 | 186,000 | 191,001 | 7 |
| 2007/12/12 | 185,001 | 189,999 | 185,001 | 189,999 | 3 |
| 2007/12/11 | 189,000 | 189,999 | 186,999 | 188,001 | 11 |
| 2007/12/10 | 197,001 | 197,001 | 189,000 | 189,000 | 44 |
| 2007/12/07 | 185,001 | 188,001 | 185,001 | 188,001 | 2 |
| 2007/12/06 | 186,999 | 186,999 | 185,001 | 185,001 | 3 |
| 2007/12/05 | 183,999 | 188,001 | 183,999 | 185,001 | 5 |
| 2007/12/04 | 189,999 | 189,999 | 188,001 | 189,999 | 8 |
| 2007/12/03 | 191,001 | 194,001 | 186,999 | 186,999 | 6 |
| 2007/11/30 | 189,000 | 189,000 | 183,999 | 185,001 | 14 |
| 2007/11/29 | 186,000 | 189,000 | 186,000 | 189,000 | 8 |
| 2007/11/28 | 188,001 | 189,000 | 188,001 | 188,001 | 3 |
| 2007/11/27 | 183,999 | 189,000 | 183,000 | 189,000 | 4 |
| 2007/11/26 | 186,000 | 186,000 | 180,000 | 180,000 | 24 |
| 2007/11/22 | 180,000 | 183,000 | 180,000 | 183,000 | 5 |
| 2007/11/21 | 182,001 | 182,001 | 177,000 | 180,000 | 23 |
| 2007/11/20 | 183,999 | 185,001 | 180,000 | 185,001 | 9 |
| 2007/11/19 | 185,001 | 185,001 | 185,001 | 185,001 | 3 |
| 2007/11/16 | 188,001 | 188,001 | 183,000 | 183,000 | 9 |
| 2007/11/15 | 197,001 | 197,001 | 186,000 | 189,999 | 18 |
| 2007/11/14 | 197,001 | 198,000 | 197,001 | 198,000 | 11 |
| 2007/11/13 | 192,000 | 194,001 | 186,999 | 191,001 | 13 |
| 2007/11/12 | 180,000 | 183,999 | 179,001 | 183,999 | 20 |
| 2007/11/09 | 189,000 | 189,000 | 189,000 | 189,000 | 2 |
| 2007/11/08 | 188,001 | 189,999 | 186,000 | 186,000 | 11 |
| 2007/11/07 | 200,001 | 200,001 | 192,000 | 195,000 | 15 |
| 2007/11/06 | 200,001 | 200,001 | 194,001 | 198,999 | 36 |
| 2007/11/05 | 201,000 | 201,999 | 198,000 | 201,000 | 17 |
| 2007/11/02 | 206,001 | 207,000 | 197,001 | 197,001 | 24 |
| 2007/11/01 | 210,000 | 210,999 | 207,000 | 210,999 | 10 |
| 2007/10/31 | 213,000 | 213,000 | 210,999 | 210,999 | 3 |
| 2007/10/30 | 218,001 | 218,001 | 210,999 | 210,999 | 19 |
| 2007/10/29 | 216,999 | 219,999 | 216,000 | 218,001 | 24 |
| 2007/10/26 | 219,000 | 219,000 | 209,001 | 215,001 | 45 |
| 2007/10/25 | 221,001 | 222,000 | 209,001 | 215,001 | 93 |
| 2007/10/24 | 201,999 | 206,001 | 201,999 | 204,999 | 19 |
| 2007/10/23 | 200,001 | 206,001 | 195,000 | 195,000 | 34 |
| 2007/10/22 | 191,001 | 198,000 | 191,001 | 195,000 | 22 |
| 2007/10/19 | 198,000 | 204,999 | 195,000 | 204,999 | 23 |
| 2007/10/18 | 189,999 | 198,000 | 189,999 | 198,000 | 16 |
| 2007/10/17 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2007/10/16 | 198,000 | 198,000 | 192,000 | 192,000 | 33 |
| 2007/10/15 | 204,000 | 206,001 | 200,001 | 201,999 | 25 |
| 2007/10/12 | 200,001 | 204,000 | 200,001 | 204,000 | 7 |
| 2007/10/11 | 195,000 | 204,000 | 194,001 | 204,000 | 18 |
| 2007/10/10 | 206,001 | 206,001 | 192,999 | 192,999 | 37 |
| 2007/10/09 | 200,001 | 206,001 | 198,000 | 201,999 | 31 |
| 2007/10/05 | 200,001 | 204,999 | 197,001 | 201,000 | 18 |
| 2007/10/04 | 198,000 | 200,001 | 194,001 | 197,001 | 42 |
| 2007/10/03 | 200,001 | 204,999 | 198,999 | 201,999 | 33 |
| 2007/10/02 | 192,000 | 198,000 | 192,000 | 198,000 | 16 |
| 2007/10/01 | 189,000 | 189,999 | 189,000 | 189,999 | 10 |
| 2007/09/28 | 182,001 | 185,001 | 180,000 | 183,999 | 16 |
| 2007/09/27 | 180,999 | 182,001 | 179,001 | 180,000 | 14 |
| 2007/09/26 | 183,000 | 183,000 | 180,000 | 182,001 | 25 |
| 2007/09/25 | 174,000 | 180,000 | 174,000 | 177,000 | 9 |
| 2007/09/21 | 171,999 | 176,001 | 171,999 | 176,001 | 4 |
| 2007/09/20 | 174,000 | 177,000 | 174,000 | 174,999 | 6 |
| 2007/09/19 | 177,000 | 179,001 | 177,000 | 177,000 | 6 |
| 2007/09/18 | 180,000 | 180,000 | 174,999 | 179,001 | 10 |
| 2007/09/14 | 174,000 | 180,000 | 173,001 | 174,000 | 8 |
| 2007/09/13 | 171,999 | 174,000 | 171,999 | 173,001 | 7 |
| 2007/09/12 | 180,999 | 180,999 | 179,001 | 180,000 | 11 |
| 2007/09/11 | 179,001 | 185,001 | 174,000 | 185,001 | 15 |
| 2007/09/10 | 186,000 | 186,000 | 180,000 | 180,000 | 10 |
| 2007/09/07 | 191,001 | 191,001 | 186,999 | 189,999 | 4 |
| 2007/09/06 | 186,000 | 191,001 | 186,000 | 191,001 | 4 |
| 2007/09/05 | 192,000 | 192,000 | 188,001 | 189,999 | 17 |
| 2007/09/04 | 195,000 | 195,000 | 186,000 | 192,000 | 17 |
| 2007/09/03 | 195,000 | 197,001 | 192,000 | 195,000 | 26 |
| 2007/08/31 | 182,001 | 192,000 | 180,000 | 192,000 | 33 |
| 2007/08/30 | 182,001 | 186,000 | 182,001 | 186,000 | 15 |
| 2007/08/29 | 176,001 | 177,000 | 173,001 | 177,000 | 5 |
| 2007/08/28 | 180,999 | 180,999 | 180,000 | 180,000 | 3 |
| 2007/08/27 | 183,000 | 185,001 | 179,001 | 183,999 | 40 |
| 2007/08/24 | 174,999 | 177,000 | 174,999 | 177,000 | 19 |
| 2007/08/23 | 174,000 | 177,999 | 174,000 | 177,999 | 7 |
| 2007/08/22 | 165,000 | 170,001 | 162,999 | 170,001 | 20 |
| 2007/08/21 | 170,001 | 170,001 | 165,000 | 165,000 | 21 |
| 2007/08/20 | 168,999 | 170,001 | 167,001 | 167,001 | 14 |
| 2007/08/17 | 168,000 | 168,999 | 164,001 | 164,001 | 44 |
| 2007/08/16 | 168,000 | 171,999 | 162,999 | 165,999 | 60 |
| 2007/08/15 | 176,001 | 176,001 | 168,000 | 170,001 | 43 |
| 2007/08/14 | 189,999 | 189,999 | 177,999 | 177,999 | 35 |
| 2007/08/13 | 191,001 | 191,001 | 189,999 | 189,999 | 22 |
| 2007/08/10 | 192,000 | 195,000 | 192,000 | 195,000 | 10 |
| 2007/08/09 | 197,001 | 197,001 | 192,000 | 192,999 | 31 |
| 2007/08/08 | 200,001 | 200,001 | 198,000 | 200,001 | 9 |
| 2007/08/07 | 198,999 | 198,999 | 197,001 | 197,001 | 18 |
| 2007/08/06 | 197,001 | 200,001 | 195,999 | 197,001 | 13 |
| 2007/08/03 | 201,000 | 201,000 | 200,001 | 200,001 | 11 |
| 2007/08/02 | 201,000 | 201,000 | 200,001 | 201,000 | 12 |
| 2007/08/01 | 201,999 | 207,000 | 200,001 | 201,000 | 22 |
| 2007/07/31 | 204,000 | 206,001 | 201,000 | 201,000 | 11 |
| 2007/07/30 | 200,001 | 200,001 | 200,001 | 200,001 | 15 |
| 2007/07/27 | 194,001 | 200,001 | 192,999 | 200,001 | 23 |
| 2007/07/26 | 215,001 | 215,001 | 203,001 | 203,001 | 100 |
| 2007/07/25 | 215,001 | 222,000 | 215,001 | 222,000 | 33 |
| 2007/07/24 | 215,001 | 219,999 | 215,001 | 216,999 | 52 |
| 2007/07/23 | 215,001 | 219,000 | 215,001 | 218,001 | 17 |
| 2007/07/20 | 222,999 | 222,999 | 213,000 | 215,001 | 51 |
| 2007/07/19 | 222,000 | 222,999 | 219,999 | 221,001 | 24 |
| 2007/07/18 | 222,999 | 222,999 | 221,001 | 222,000 | 14 |
| 2007/07/17 | 225,999 | 225,999 | 224,001 | 224,001 | 11 |
| 2007/07/13 | 224,001 | 225,999 | 221,001 | 225,000 | 28 |
| 2007/07/12 | 222,999 | 224,001 | 219,000 | 219,999 | 44 |
| 2007/07/11 | 225,000 | 227,001 | 222,999 | 227,001 | 38 |
| 2007/07/10 | 225,999 | 227,001 | 222,999 | 227,001 | 38 |
| 2007/07/09 | 227,001 | 228,000 | 225,999 | 225,999 | 8 |
| 2007/07/06 | 228,000 | 228,999 | 224,001 | 228,000 | 31 |
| 2007/07/05 | 228,000 | 231,000 | 228,000 | 228,000 | 13 |
| 2007/07/04 | 234,999 | 234,999 | 225,999 | 228,000 | 39 |
| 2007/07/03 | 237,999 | 239,001 | 234,000 | 234,000 | 16 |
| 2007/07/02 | 239,001 | 239,001 | 236,001 | 237,000 | 43 |
| 2007/06/29 | 233,001 | 234,999 | 228,999 | 234,999 | 15 |
| 2007/06/28 | 228,999 | 233,001 | 227,001 | 228,999 | 23 |
| 2007/06/27 | 237,000 | 237,000 | 227,001 | 227,001 | 33 |
| 2007/06/26 | 242,001 | 242,001 | 231,000 | 234,000 | 144 |
| 2007/06/25 | 228,000 | 234,000 | 227,001 | 234,000 | 24 |
| 2007/06/22 | 228,999 | 230,001 | 221,001 | 230,001 | 42 |
| 2007/06/21 | 230,001 | 233,001 | 227,001 | 231,000 | 34 |
| 2007/06/20 | 230,001 | 231,000 | 228,999 | 231,000 | 27 |
| 2007/06/19 | 228,000 | 228,000 | 225,999 | 227,001 | 39 |
| 2007/06/18 | 231,000 | 231,000 | 225,999 | 227,001 | 35 |
| 2007/06/15 | 222,000 | 228,999 | 222,000 | 227,001 | 39 |
| 2007/06/14 | 216,999 | 222,000 | 216,000 | 222,000 | 19 |
| 2007/06/13 | 221,001 | 225,000 | 216,999 | 216,999 | 51 |
| 2007/06/12 | 228,999 | 228,999 | 222,999 | 222,999 | 23 |
| 2007/06/11 | 239,001 | 240,000 | 228,999 | 234,000 | 90 |
| 2007/06/08 | 225,999 | 228,999 | 224,001 | 228,000 | 34 |
| 2007/06/07 | 227,001 | 231,999 | 225,000 | 228,000 | 22 |
| 2007/06/06 | 222,999 | 228,000 | 222,999 | 225,000 | 29 |
| 2007/06/05 | 230,001 | 230,001 | 225,000 | 225,999 | 29 |
| 2007/06/04 | 228,999 | 231,000 | 225,999 | 225,999 | 24 |
| 2007/06/01 | 234,999 | 240,000 | 228,000 | 228,000 | 52 |
| 2007/05/31 | 231,000 | 236,001 | 228,999 | 231,000 | 16 |
| 2007/05/30 | 240,999 | 240,999 | 234,999 | 234,999 | 21 |
| 2007/05/29 | 252,999 | 255,999 | 237,000 | 245,001 | 153 |
| 2007/05/28 | 234,000 | 242,001 | 234,000 | 240,999 | 77 |
| 2007/05/25 | 221,001 | 222,999 | 215,001 | 222,999 | 45 |
| 2007/05/24 | 227,001 | 228,000 | 222,000 | 225,999 | 41 |
| 2007/05/23 | 228,000 | 231,999 | 227,001 | 228,999 | 19 |
| 2007/05/22 | 224,001 | 231,000 | 222,000 | 230,001 | 42 |
| 2007/05/21 | 222,000 | 228,000 | 219,999 | 222,000 | 65 |
| 2007/05/18 | 243,999 | 243,999 | 227,001 | 237,999 | 96 |
| 2007/05/17 | 255,000 | 255,000 | 240,000 | 252,000 | 69 |
| 2007/05/16 | 249,999 | 258,000 | 240,999 | 258,000 | 48 |
| 2007/05/15 | 251,001 | 252,000 | 236,001 | 251,001 | 57 |
| 2007/05/14 | 258,999 | 258,999 | 255,999 | 255,999 | 28 |
| 2007/05/11 | 258,000 | 261,999 | 255,000 | 258,999 | 24 |
| 2007/05/10 | 267,999 | 267,999 | 260,001 | 260,001 | 41 |
| 2007/05/09 | 273,999 | 273,999 | 266,001 | 269,001 | 31 |
| 2007/05/08 | 269,001 | 270,999 | 269,001 | 270,000 | 21 |
| 2007/05/07 | 267,000 | 269,001 | 264,999 | 267,999 | 29 |
| 2007/05/02 | 266,001 | 267,999 | 261,000 | 264,999 | 38 |
| 2007/05/01 | 263,001 | 263,001 | 258,999 | 260,001 | 22 |
| 2007/04/27 | 279,000 | 279,000 | 260,001 | 264,999 | 98 |
| 2007/04/26 | 261,999 | 278,001 | 261,999 | 267,000 | 101 |
| 2007/04/25 | 252,999 | 257,001 | 249,999 | 249,999 | 28 |
| 2007/04/24 | 249,000 | 254,001 | 245,001 | 249,000 | 73 |
| 2007/04/23 | 260,001 | 260,001 | 252,999 | 252,999 | 41 |
| 2007/04/20 | 258,999 | 263,001 | 254,001 | 258,999 | 39 |
| 2007/04/19 | 263,001 | 263,001 | 255,000 | 263,001 | 44 |
| 2007/04/18 | 267,999 | 267,999 | 255,999 | 258,999 | 76 |
| 2007/04/17 | 275,001 | 276,999 | 263,001 | 270,999 | 66 |
| 2007/04/16 | 291,000 | 291,000 | 269,001 | 270,999 | 132 |
| 2007/04/13 | 320,001 | 339,000 | 285,999 | 288,999 | 710 |
| 2007/04/12 | 270,000 | 309,999 | 270,000 | 309,999 | 755 |
| 2007/04/11 | 264,999 | 278,001 | 258,999 | 270,000 | 126 |
| 2007/04/10 | 257,001 | 261,000 | 254,001 | 257,001 | 34 |
| 2007/04/09 | 264,999 | 267,000 | 257,001 | 261,000 | 48 |
| 2007/04/06 | 279,000 | 279,000 | 264,999 | 264,999 | 51 |
| 2007/04/05 | 267,999 | 276,000 | 261,000 | 275,001 | 133 |
| 2007/04/04 | 266,001 | 273,999 | 266,001 | 272,001 | 46 |
| 2007/04/03 | 264,999 | 273,999 | 261,999 | 264,000 | 43 |
| 2007/04/02 | 288,999 | 288,999 | 263,001 | 267,000 | 100 |
| 2007/03/30 | 293,001 | 294,000 | 285,000 | 293,001 | 49 |
| 2007/03/29 | 290,001 | 296,001 | 273,999 | 293,001 | 56 |
| 2007/03/28 | 302,001 | 302,001 | 291,000 | 291,999 | 129 |
| 2007/03/27 | 291,000 | 291,999 | 288,000 | 288,000 | 100 |
| 2007/03/26 | 282,999 | 293,001 | 282,000 | 282,000 | 157 |
| 2007/03/23 | 267,000 | 270,000 | 263,001 | 269,001 | 63 |
| 2007/03/22 | 263,001 | 275,001 | 258,999 | 263,001 | 89 |
| 2007/03/20 | 255,999 | 261,000 | 252,999 | 258,999 | 34 |
| 2007/03/19 | 260,001 | 260,001 | 252,999 | 252,999 | 39 |
| 2007/03/16 | 267,000 | 267,999 | 255,999 | 255,999 | 62 |
| 2007/03/15 | 252,000 | 267,999 | 251,001 | 267,000 | 72 |
| 2007/03/14 | 249,999 | 251,001 | 243,999 | 249,999 | 74 |
| 2007/03/13 | 263,001 | 263,001 | 255,000 | 261,999 | 59 |
| 2007/03/12 | 263,001 | 264,999 | 258,000 | 264,999 | 63 |
| 2007/03/09 | 270,000 | 270,000 | 263,001 | 267,000 | 42 |
| 2007/03/08 | 261,999 | 273,000 | 261,999 | 269,001 | 68 |
| 2007/03/07 | 279,999 | 285,999 | 267,000 | 270,000 | 143 |
| 2007/03/06 | 252,000 | 278,001 | 243,999 | 278,001 | 206 |
| 2007/03/05 | 270,000 | 270,000 | 240,000 | 240,000 | 200 |
| 2007/03/02 | 278,001 | 284,001 | 273,999 | 278,001 | 87 |
| 2007/03/01 | 291,999 | 291,999 | 276,000 | 284,001 | 77 |
| 2007/02/28 | 276,000 | 294,000 | 272,001 | 288,000 | 182 |
| 2007/02/27 | 305,001 | 306,000 | 296,001 | 306,000 | 105 |
| 2007/02/26 | 321,000 | 324,000 | 300,999 | 303,000 | 265 |
| 2007/02/23 | 309,000 | 311,001 | 300,000 | 306,000 | 219 |
| 2007/02/22 | 306,000 | 315,000 | 294,000 | 308,001 | 421 |
| 2007/02/21 | 306,999 | 311,001 | 302,001 | 308,001 | 117 |
| 2007/02/20 | 314,001 | 321,999 | 309,999 | 311,001 | 123 |
| 2007/02/19 | 315,999 | 326,001 | 311,001 | 318,999 | 114 |
| 2007/02/16 | 321,000 | 327,999 | 306,999 | 326,001 | 133 |
| 2007/02/15 | 339,000 | 345,000 | 294,000 | 320,001 | 584 |
| 2007/02/14 | 392,001 | 393,000 | 339,000 | 339,000 | 290 |
| 2007/02/13 | 378,999 | 393,000 | 377,001 | 389,001 | 146 |
| 2007/02/09 | 357,999 | 377,001 | 354,999 | 369,000 | 146 |
| 2007/02/08 | 359,001 | 360,999 | 353,001 | 354,999 | 84 |
| 2007/02/07 | 360,000 | 365,001 | 348,000 | 357,999 | 136 |
| 2007/02/06 | 351,999 | 362,001 | 348,000 | 360,000 | 115 |
| 2007/02/05 | 362,001 | 369,999 | 351,000 | 356,001 | 173 |
| 2007/02/02 | 381,999 | 381,999 | 363,999 | 369,999 | 138 |
| 2007/02/01 | 372,000 | 381,999 | 365,001 | 381,999 | 150 |
| 2007/01/31 | 375,000 | 383,001 | 363,000 | 372,000 | 292 |
| 2007/01/30 | 411,999 | 413,001 | 380,001 | 384,999 | 405 |
| 2007/01/29 | 419,001 | 422,001 | 405,999 | 414,999 | 374 |
| 2007/01/26 | 405,000 | 423,999 | 402,000 | 416,001 | 779 |
| 2007/01/25 | 423,999 | 428,001 | 389,001 | 395,001 | 844 |
| 2007/01/24 | 383,001 | 414,999 | 383,001 | 408,999 | 1,044 |
| 2007/01/23 | 366,999 | 387,999 | 365,001 | 383,001 | 274 |
| 2007/01/22 | 375,000 | 384,000 | 368,001 | 372,000 | 422 |
| 2007/01/19 | 357,000 | 371,001 | 353,001 | 365,001 | 298 |
| 2007/01/18 | 362,001 | 378,999 | 359,001 | 362,001 | 520 |
| 2007/01/17 | 336,000 | 371,001 | 332,001 | 357,000 | 873 |
| 2007/01/16 | 329,001 | 345,999 | 317,001 | 330,999 | 561 |
| 2007/01/15 | 365,001 | 374,001 | 330,000 | 333,999 | 495 |
| 2007/01/12 | 350,001 | 390,000 | 330,999 | 369,999 | 1,957 |
| 2007/01/11 | 377,001 | 377,001 | 336,000 | 345,000 | 615 |
| 2007/01/10 | 372,000 | 375,999 | 351,000 | 362,001 | 764 |
| 2007/01/09 | 401,001 | 411,999 | 375,000 | 377,001 | 708 |
| 2007/01/05 | 405,000 | 423,999 | 402,000 | 405,999 | 1,142 |
| 2007/01/04 | 432,000 | 435,999 | 404,001 | 405,000 | 470 |