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 |
|---|---|---|---|---|---|
| 2008/12/30 | 26,560 | 26,860 | 26,560 | 26,860 | 2 |
| 2008/12/26 | 26,650 | 26,950 | 26,650 | 26,950 | 92 |
| 2008/12/25 | 24,550 | 26,950 | 24,000 | 26,950 | 45 |
| 2008/12/24 | 24,800 | 24,800 | 23,950 | 23,950 | 31 |
| 2008/12/22 | 26,890 | 26,890 | 25,510 | 26,600 | 34 |
| 2008/12/19 | 26,100 | 26,900 | 25,500 | 26,900 | 29 |
| 2008/12/18 | 25,400 | 26,070 | 25,060 | 26,070 | 9 |
| 2008/12/17 | 26,000 | 27,100 | 25,100 | 26,000 | 19 |
| 2008/12/16 | 26,990 | 27,000 | 25,010 | 27,000 | 4 |
| 2008/12/12 | 26,900 | 27,100 | 26,900 | 27,000 | 30 |
| 2008/12/11 | 26,000 | 26,900 | 26,000 | 26,900 | 12 |
| 2008/12/10 | 25,000 | 26,000 | 25,000 | 26,000 | 11 |
| 2008/12/09 | 24,900 | 26,000 | 24,600 | 26,000 | 19 |
| 2008/12/08 | 26,900 | 26,900 | 24,600 | 26,000 | 213 |
| 2008/12/05 | 25,000 | 26,000 | 24,100 | 26,000 | 78 |
| 2008/12/04 | 25,000 | 25,900 | 25,000 | 25,900 | 22 |
| 2008/12/03 | 24,800 | 25,480 | 24,800 | 25,480 | 9 |
| 2008/12/02 | 25,200 | 25,200 | 23,000 | 24,800 | 35 |
| 2008/12/01 | 23,800 | 25,400 | 23,800 | 25,200 | 38 |
| 2008/11/28 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2008/11/27 | 23,200 | 24,900 | 23,000 | 24,900 | 15 |
| 2008/11/26 | 25,500 | 25,500 | 22,600 | 24,500 | 141 |
| 2008/11/25 | 24,700 | 25,500 | 24,700 | 25,500 | 47 |
| 2008/11/21 | 22,100 | 23,500 | 21,600 | 23,500 | 22 |
| 2008/11/20 | 23,000 | 23,600 | 22,700 | 23,600 | 18 |
| 2008/11/19 | 24,800 | 25,400 | 24,800 | 24,800 | 4 |
| 2008/11/18 | 24,400 | 24,800 | 24,400 | 24,800 | 13 |
| 2008/11/17 | 22,700 | 23,700 | 22,500 | 23,700 | 8 |
| 2008/11/14 | 23,600 | 23,600 | 23,500 | 23,500 | 8 |
| 2008/11/13 | 23,100 | 23,900 | 21,000 | 23,900 | 76 |
| 2008/11/12 | 23,300 | 24,000 | 23,000 | 24,000 | 13 |
| 2008/11/11 | 24,300 | 24,600 | 23,300 | 23,300 | 11 |
| 2008/11/10 | 24,000 | 24,400 | 23,800 | 24,000 | 20 |
| 2008/11/07 | 23,250 | 23,550 | 22,400 | 23,550 | 45 |
| 2008/11/06 | 24,200 | 24,800 | 23,400 | 23,550 | 33 |
| 2008/11/05 | 25,500 | 25,500 | 23,900 | 23,900 | 48 |
| 2008/11/04 | 26,900 | 26,900 | 25,500 | 25,500 | 15 |
| 2008/10/31 | 23,900 | 26,400 | 23,900 | 26,400 | 65 |
| 2008/10/30 | 26,900 | 26,900 | 26,000 | 26,900 | 27 |
| 2008/10/29 | 26,000 | 27,800 | 26,000 | 26,500 | 20 |
| 2008/10/28 | 26,300 | 26,300 | 26,000 | 26,300 | 53 |
| 2008/10/27 | 31,400 | 31,400 | 29,000 | 29,000 | 112 |
| 2008/10/24 | 32,000 | 33,000 | 31,500 | 33,000 | 44 |
| 2008/10/23 | 32,000 | 32,000 | 32,000 | 32,000 | 8 |
| 2008/10/22 | 32,400 | 32,800 | 31,500 | 32,000 | 35 |
| 2008/10/21 | 32,150 | 32,400 | 32,000 | 32,400 | 15 |
| 2008/10/20 | 34,200 | 34,200 | 31,200 | 31,200 | 54 |
| 2008/10/17 | 34,200 | 34,200 | 34,200 | 34,200 | 1 |
| 2008/10/15 | 32,000 | 36,000 | 32,000 | 36,000 | 16 |
| 2008/10/14 | 30,000 | 32,000 | 30,000 | 32,000 | 37 |
| 2008/10/10 | 29,800 | 30,000 | 27,990 | 29,000 | 113 |
| 2008/10/09 | 31,200 | 31,200 | 30,800 | 31,000 | 14 |
| 2008/10/08 | 34,250 | 35,000 | 30,800 | 31,200 | 51 |
| 2008/10/07 | 35,400 | 36,200 | 34,800 | 34,800 | 44 |
| 2008/10/06 | 38,000 | 39,000 | 36,000 | 39,000 | 42 |
| 2008/10/03 | 38,600 | 39,500 | 38,600 | 39,500 | 9 |
| 2008/10/02 | 41,000 | 41,000 | 40,500 | 40,600 | 8 |
| 2008/10/01 | 41,300 | 41,300 | 41,300 | 41,300 | 9 |
| 2008/09/30 | 38,000 | 39,350 | 37,500 | 39,350 | 11 |
| 2008/09/29 | 41,000 | 41,000 | 40,000 | 40,000 | 12 |
| 2008/09/26 | 41,950 | 42,950 | 41,000 | 41,000 | 99 |
| 2008/09/25 | 40,000 | 42,500 | 40,000 | 42,300 | 36 |
| 2008/09/24 | 39,700 | 41,500 | 39,500 | 41,500 | 21 |
| 2008/09/22 | 40,500 | 40,500 | 39,700 | 39,800 | 12 |
| 2008/09/19 | 38,950 | 40,500 | 38,950 | 40,500 | 26 |
| 2008/09/18 | 36,200 | 38,000 | 36,200 | 38,000 | 5 |
| 2008/09/17 | 36,900 | 37,000 | 35,200 | 37,000 | 36 |
| 2008/09/16 | 35,100 | 36,100 | 35,000 | 36,100 | 31 |
| 2008/09/12 | 38,950 | 38,950 | 38,950 | 38,950 | 3 |
| 2008/09/11 | 37,100 | 39,500 | 37,100 | 39,500 | 13 |
| 2008/09/10 | 40,000 | 40,000 | 37,100 | 39,500 | 22 |
| 2008/09/09 | 39,700 | 39,700 | 39,700 | 39,700 | 4 |
| 2008/09/08 | 39,500 | 39,500 | 37,900 | 38,800 | 6 |
| 2008/09/05 | 39,200 | 39,900 | 38,000 | 39,900 | 5 |
| 2008/09/03 | 38,400 | 40,400 | 37,200 | 40,400 | 39 |
| 2008/09/02 | 40,800 | 41,200 | 40,800 | 41,200 | 3 |
| 2008/09/01 | 41,500 | 42,000 | 41,000 | 42,000 | 13 |
| 2008/08/29 | 41,050 | 41,100 | 40,650 | 41,100 | 12 |
| 2008/08/28 | 42,000 | 42,000 | 40,800 | 41,450 | 16 |
| 2008/08/27 | 42,400 | 42,500 | 39,100 | 42,000 | 39 |
| 2008/08/26 | 39,600 | 42,000 | 39,450 | 42,000 | 129 |
| 2008/08/25 | 34,600 | 38,000 | 34,600 | 38,000 | 15 |
| 2008/08/22 | 34,200 | 34,500 | 34,200 | 34,250 | 30 |
| 2008/08/21 | 38,800 | 38,800 | 34,200 | 34,200 | 52 |
| 2008/08/20 | 38,000 | 38,300 | 37,100 | 37,500 | 43 |
| 2008/08/19 | 39,000 | 39,000 | 38,900 | 38,900 | 15 |
| 2008/08/18 | 37,200 | 38,800 | 37,000 | 38,000 | 32 |
| 2008/08/15 | 40,300 | 40,300 | 39,500 | 40,000 | 59 |
| 2008/08/14 | 43,100 | 43,500 | 43,100 | 43,100 | 15 |
| 2008/08/13 | 41,400 | 43,900 | 41,100 | 43,900 | 28 |
| 2008/08/12 | 43,500 | 45,000 | 43,500 | 45,000 | 24 |
| 2008/08/11 | 43,900 | 43,900 | 42,500 | 42,900 | 35 |
| 2008/08/08 | 44,400 | 46,500 | 42,500 | 46,500 | 55 |
| 2008/08/07 | 47,000 | 47,000 | 45,100 | 46,000 | 23 |
| 2008/08/06 | 47,400 | 47,500 | 47,000 | 47,100 | 33 |
| 2008/08/05 | 48,200 | 48,200 | 47,000 | 47,200 | 40 |
| 2008/08/04 | 49,500 | 49,500 | 48,500 | 49,000 | 15 |
| 2008/08/01 | 51,400 | 51,400 | 49,500 | 49,500 | 14 |
| 2008/07/31 | 52,300 | 52,800 | 49,500 | 49,950 | 77 |
| 2008/07/30 | 52,000 | 52,000 | 51,600 | 51,600 | 21 |
| 2008/07/29 | 53,500 | 53,500 | 51,800 | 51,800 | 6 |
| 2008/07/28 | 53,400 | 53,500 | 53,000 | 53,000 | 62 |
| 2008/07/25 | 52,000 | 53,000 | 51,900 | 51,900 | 31 |
| 2008/07/24 | 52,000 | 53,000 | 51,700 | 51,700 | 17 |
| 2008/07/23 | 53,000 | 53,000 | 52,200 | 52,300 | 19 |
| 2008/07/22 | 53,900 | 53,900 | 53,000 | 53,000 | 24 |
| 2008/07/18 | 54,000 | 54,000 | 53,000 | 53,000 | 7 |
| 2008/07/17 | 54,500 | 54,500 | 52,200 | 54,000 | 28 |
| 2008/07/16 | 53,200 | 56,000 | 53,100 | 56,000 | 26 |
| 2008/07/15 | 55,400 | 55,400 | 53,100 | 54,700 | 23 |
| 2008/07/14 | 56,100 | 56,500 | 55,300 | 55,300 | 5 |
| 2008/07/11 | 56,800 | 56,900 | 56,000 | 56,500 | 42 |
| 2008/07/10 | 58,000 | 58,300 | 57,200 | 58,300 | 18 |
| 2008/07/09 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2008/07/08 | 58,100 | 59,000 | 57,400 | 59,000 | 29 |
| 2008/07/07 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2008/07/04 | 60,500 | 61,500 | 57,500 | 59,000 | 86 |
| 2008/07/03 | 59,500 | 60,400 | 59,000 | 59,200 | 9 |
| 2008/07/02 | 60,200 | 60,500 | 59,200 | 60,500 | 9 |
| 2008/07/01 | 61,500 | 61,500 | 60,500 | 60,500 | 135 |
| 2008/06/30 | 59,500 | 60,000 | 59,100 | 60,000 | 24 |
| 2008/06/27 | 59,000 | 59,600 | 58,800 | 59,600 | 17 |
| 2008/06/26 | 60,900 | 61,000 | 59,100 | 60,100 | 80 |
| 2008/06/25 | 59,400 | 60,400 | 59,300 | 60,400 | 12 |
| 2008/06/23 | 60,400 | 60,500 | 59,200 | 60,500 | 29 |
| 2008/06/20 | 59,400 | 60,700 | 59,100 | 60,700 | 9 |
| 2008/06/19 | 59,100 | 60,600 | 59,100 | 60,600 | 19 |
| 2008/06/18 | 61,000 | 61,300 | 60,200 | 60,200 | 4 |
| 2008/06/17 | 60,200 | 61,500 | 60,200 | 61,500 | 6 |
| 2008/06/16 | 60,000 | 61,700 | 60,000 | 61,700 | 21 |
| 2008/06/13 | 59,500 | 60,600 | 59,500 | 60,600 | 23 |
| 2008/06/12 | 59,300 | 60,300 | 59,100 | 60,300 | 24 |
| 2008/06/11 | 60,800 | 60,800 | 60,800 | 60,800 | 1 |
| 2008/06/10 | 60,100 | 61,000 | 59,600 | 59,600 | 17 |
| 2008/06/09 | 61,800 | 61,800 | 60,100 | 60,100 | 109 |
| 2008/06/06 | 58,300 | 59,500 | 58,300 | 59,000 | 18 |
| 2008/06/05 | 59,600 | 60,000 | 59,200 | 59,200 | 43 |
| 2008/06/04 | 61,400 | 61,400 | 60,200 | 61,000 | 17 |
| 2008/06/03 | 61,500 | 61,500 | 60,500 | 61,300 | 6 |
| 2008/06/02 | 61,500 | 61,500 | 59,700 | 61,500 | 29 |
| 2008/05/30 | 60,600 | 61,300 | 60,600 | 61,300 | 5 |
| 2008/05/29 | 61,300 | 61,300 | 61,300 | 61,300 | 2 |
| 2008/05/28 | 61,500 | 61,500 | 60,200 | 60,300 | 7 |
| 2008/05/27 | 62,000 | 62,500 | 60,000 | 61,200 | 82 |
| 2008/05/26 | 61,400 | 61,500 | 60,200 | 61,500 | 57 |
| 2008/05/23 | 59,600 | 61,300 | 59,600 | 61,300 | 31 |
| 2008/05/22 | 59,900 | 60,000 | 59,500 | 59,500 | 27 |
| 2008/05/21 | 61,000 | 61,000 | 60,000 | 60,000 | 14 |
| 2008/05/20 | 61,500 | 62,000 | 61,200 | 61,900 | 25 |
| 2008/05/19 | 61,400 | 62,000 | 61,000 | 61,500 | 33 |
| 2008/05/16 | 59,700 | 60,600 | 59,600 | 60,600 | 19 |
| 2008/05/15 | 59,100 | 60,000 | 59,100 | 59,600 | 62 |
| 2008/05/14 | 63,100 | 63,100 | 58,600 | 59,500 | 101 |
| 2008/05/13 | 60,300 | 63,400 | 60,300 | 63,400 | 109 |
| 2008/05/12 | 60,800 | 60,900 | 60,000 | 60,300 | 35 |
| 2008/05/09 | 59,100 | 59,600 | 58,500 | 59,300 | 22 |
| 2008/05/08 | 59,900 | 59,900 | 59,400 | 59,400 | 10 |
| 2008/05/07 | 59,900 | 60,000 | 59,000 | 59,400 | 21 |
| 2008/05/02 | 58,800 | 59,000 | 58,500 | 59,000 | 10 |
| 2008/05/01 | 59,300 | 59,700 | 58,300 | 58,500 | 31 |
| 2008/04/30 | 57,500 | 59,300 | 57,500 | 59,300 | 18 |
| 2008/04/28 | 59,900 | 59,900 | 56,600 | 57,500 | 73 |
| 2008/04/25 | 57,000 | 57,400 | 56,400 | 57,400 | 21 |
| 2008/04/24 | 58,500 | 58,500 | 56,900 | 57,500 | 39 |
| 2008/04/23 | 57,200 | 58,000 | 57,100 | 57,600 | 37 |
| 2008/04/22 | 58,000 | 58,000 | 57,500 | 57,500 | 12 |
| 2008/04/21 | 58,000 | 58,000 | 57,300 | 57,500 | 27 |
| 2008/04/18 | 57,500 | 57,800 | 57,000 | 57,800 | 36 |
| 2008/04/17 | 58,300 | 58,300 | 58,300 | 58,300 | 2 |
| 2008/04/16 | 57,800 | 57,800 | 57,400 | 57,400 | 6 |
| 2008/04/15 | 58,000 | 58,000 | 57,600 | 57,600 | 8 |
| 2008/04/14 | 59,000 | 59,000 | 57,100 | 57,100 | 6 |
| 2008/04/11 | 59,400 | 59,400 | 58,400 | 58,500 | 7 |
| 2008/04/10 | 58,100 | 59,000 | 57,100 | 59,000 | 16 |
| 2008/04/09 | 58,100 | 59,600 | 57,100 | 59,600 | 25 |
| 2008/04/08 | 59,600 | 60,000 | 58,600 | 58,600 | 40 |
| 2008/04/07 | 59,700 | 61,000 | 58,100 | 58,100 | 48 |
| 2008/04/04 | 61,000 | 61,500 | 59,200 | 59,200 | 32 |
| 2008/04/03 | 59,700 | 61,500 | 59,500 | 60,500 | 70 |
| 2008/04/02 | 57,600 | 58,000 | 57,200 | 57,600 | 46 |
| 2008/04/01 | 59,700 | 59,900 | 58,200 | 58,900 | 30 |
| 2008/03/31 | 60,000 | 60,000 | 57,800 | 58,200 | 93 |
| 2008/03/28 | 61,200 | 61,300 | 58,000 | 60,000 | 69 |
| 2008/03/27 | 64,200 | 64,800 | 60,700 | 60,700 | 77 |
| 2008/03/26 | 70,300 | 70,300 | 65,200 | 65,200 | 108 |
| 2008/03/26 | 1 -> 3.00 分割 | ||||
| 2008/03/25 | 212,001 | 216,000 | 212,001 | 216,000 | 103 |
| 2008/03/24 | 212,001 | 215,001 | 210,999 | 212,001 | 46 |
| 2008/03/21 | 204,999 | 213,999 | 204,999 | 210,000 | 41 |
| 2008/03/19 | 201,999 | 210,000 | 201,999 | 207,999 | 15 |
| 2008/03/18 | 201,999 | 207,000 | 195,000 | 201,000 | 29 |
| 2008/03/17 | 207,999 | 207,999 | 195,999 | 201,999 | 16 |
| 2008/03/14 | 207,999 | 207,999 | 204,999 | 207,000 | 15 |
| 2008/03/13 | 210,999 | 210,999 | 209,001 | 209,001 | 11 |
| 2008/03/12 | 210,000 | 212,001 | 207,000 | 212,001 | 11 |
| 2008/03/11 | 207,000 | 210,000 | 207,000 | 207,999 | 16 |
| 2008/03/10 | 209,001 | 209,001 | 204,999 | 209,001 | 17 |
| 2008/03/07 | 210,000 | 210,999 | 204,999 | 209,001 | 24 |
| 2008/03/06 | 213,000 | 215,001 | 212,001 | 213,000 | 12 |
| 2008/03/05 | 207,999 | 213,000 | 207,000 | 213,000 | 19 |
| 2008/03/04 | 204,999 | 209,001 | 204,000 | 207,999 | 18 |
| 2008/03/03 | 203,001 | 204,999 | 201,999 | 204,999 | 26 |
| 2008/02/29 | 213,000 | 213,000 | 203,001 | 210,000 | 13 |
| 2008/02/28 | 213,000 | 213,000 | 210,000 | 213,000 | 12 |
| 2008/02/27 | 216,999 | 216,999 | 209,001 | 212,001 | 27 |
| 2008/02/26 | 207,999 | 216,000 | 207,999 | 213,999 | 76 |
| 2008/02/25 | 210,000 | 210,000 | 201,999 | 207,999 | 12 |
| 2008/02/22 | 207,999 | 210,000 | 204,000 | 206,001 | 19 |
| 2008/02/21 | 204,000 | 204,000 | 200,001 | 204,000 | 10 |
| 2008/02/20 | 200,001 | 201,999 | 198,999 | 201,999 | 11 |
| 2008/02/19 | 191,001 | 198,999 | 191,001 | 195,000 | 14 |
| 2008/02/18 | 186,999 | 192,000 | 186,999 | 189,999 | 31 |
| 2008/02/15 | 192,999 | 194,001 | 189,999 | 192,000 | 21 |
| 2008/02/14 | 192,000 | 198,999 | 192,000 | 195,999 | 40 |
| 2008/02/13 | 201,999 | 204,999 | 198,999 | 204,999 | 31 |
| 2008/02/12 | 204,000 | 207,000 | 203,001 | 204,000 | 28 |
| 2008/02/08 | 204,999 | 212,001 | 191,001 | 201,999 | 323 |
| 2008/02/07 | 201,000 | 201,000 | 201,000 | 201,000 | 42 |
| 2008/02/06 | 165,999 | 171,000 | 165,999 | 171,000 | 16 |
| 2008/02/05 | 171,000 | 174,999 | 170,001 | 171,999 | 14 |
| 2008/02/04 | 179,001 | 180,000 | 179,001 | 180,000 | 3 |
| 2008/02/01 | 177,000 | 177,000 | 174,999 | 174,999 | 14 |
| 2008/01/31 | 167,001 | 168,999 | 167,001 | 168,999 | 3 |
| 2008/01/30 | 170,001 | 174,000 | 168,000 | 174,000 | 14 |
| 2008/01/29 | 170,001 | 171,000 | 165,999 | 170,001 | 10 |
| 2008/01/28 | 171,000 | 171,000 | 170,001 | 170,001 | 21 |
| 2008/01/25 | 164,001 | 168,000 | 164,001 | 165,000 | 9 |
| 2008/01/24 | 161,001 | 164,001 | 159,999 | 159,999 | 13 |
| 2008/01/23 | 161,001 | 165,999 | 159,999 | 159,999 | 37 |
| 2008/01/22 | 165,000 | 165,000 | 159,000 | 159,000 | 17 |
| 2008/01/21 | 168,999 | 174,999 | 168,000 | 168,000 | 17 |
| 2008/01/18 | 167,001 | 174,000 | 167,001 | 174,000 | 9 |
| 2008/01/17 | 171,999 | 171,999 | 171,999 | 171,999 | 4 |
| 2008/01/16 | 167,001 | 171,999 | 159,999 | 171,999 | 24 |
| 2008/01/15 | 174,000 | 180,999 | 168,999 | 174,999 | 26 |
| 2008/01/11 | 177,999 | 180,999 | 168,999 | 180,999 | 41 |
| 2008/01/10 | 185,001 | 185,001 | 180,999 | 180,999 | 6 |
| 2008/01/09 | 177,000 | 180,000 | 177,000 | 180,000 | 5 |
| 2008/01/08 | 176,001 | 183,000 | 176,001 | 183,000 | 21 |
| 2008/01/07 | 176,001 | 179,001 | 174,999 | 174,999 | 15 |
| 2008/01/04 | 185,001 | 185,001 | 177,999 | 177,999 | 12 |