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 |
|---|---|---|---|---|---|
| 2009/12/30 | 22,500 | 22,850 | 22,500 | 22,850 | 8 |
| 2009/12/28 | 22,800 | 22,800 | 22,300 | 22,300 | 58 |
| 2009/12/25 | 23,000 | 23,000 | 22,500 | 22,500 | 28 |
| 2009/12/24 | 22,600 | 22,790 | 22,600 | 22,790 | 7 |
| 2009/12/22 | 22,500 | 22,900 | 22,000 | 22,500 | 28 |
| 2009/12/21 | 22,000 | 22,500 | 22,000 | 22,500 | 7 |
| 2009/12/18 | 21,300 | 21,800 | 21,300 | 21,500 | 25 |
| 2009/12/17 | 22,000 | 22,900 | 22,000 | 22,900 | 4 |
| 2009/12/16 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2009/12/15 | 22,000 | 22,000 | 22,000 | 22,000 | 4 |
| 2009/12/14 | 22,000 | 22,000 | 22,000 | 22,000 | 9 |
| 2009/12/11 | 22,000 | 22,700 | 22,000 | 22,700 | 4 |
| 2009/12/07 | 23,900 | 23,900 | 23,000 | 23,000 | 115 |
| 2009/12/04 | 22,800 | 23,300 | 22,800 | 23,000 | 27 |
| 2009/12/03 | 22,500 | 22,990 | 22,500 | 22,990 | 2 |
| 2009/12/02 | 22,700 | 22,800 | 22,200 | 22,800 | 11 |
| 2009/12/01 | 22,690 | 22,690 | 22,200 | 22,690 | 12 |
| 2009/11/30 | 22,010 | 22,690 | 22,010 | 22,690 | 7 |
| 2009/11/27 | 22,500 | 22,500 | 21,110 | 21,110 | 4 |
| 2009/11/26 | 22,990 | 22,990 | 22,990 | 22,990 | 55 |
| 2009/11/25 | 21,200 | 23,400 | 21,200 | 23,400 | 35 |
| 2009/11/24 | 20,500 | 22,000 | 20,500 | 22,000 | 19 |
| 2009/11/20 | 21,000 | 22,000 | 21,000 | 22,000 | 23 |
| 2009/11/19 | 22,000 | 22,500 | 21,000 | 22,500 | 6 |
| 2009/11/18 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2009/11/17 | 22,290 | 22,500 | 22,290 | 22,500 | 6 |
| 2009/11/16 | 21,390 | 21,390 | 21,390 | 21,390 | 3 |
| 2009/11/12 | 22,890 | 22,890 | 22,890 | 22,890 | 1 |
| 2009/11/11 | 22,100 | 22,400 | 22,100 | 22,400 | 6 |
| 2009/11/10 | 22,300 | 22,300 | 22,300 | 22,300 | 8 |
| 2009/11/09 | 22,500 | 22,500 | 22,500 | 22,500 | 3 |
| 2009/11/06 | 23,000 | 23,000 | 22,500 | 23,000 | 5 |
| 2009/11/02 | 23,500 | 23,500 | 22,600 | 23,200 | 11 |
| 2009/10/30 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2009/10/29 | 22,500 | 23,450 | 21,700 | 23,450 | 45 |
| 2009/10/28 | 24,000 | 24,500 | 23,900 | 24,500 | 3 |
| 2009/10/26 | 26,250 | 26,250 | 24,500 | 25,000 | 63 |
| 2009/10/23 | 25,500 | 25,500 | 24,500 | 25,000 | 27 |
| 2009/10/22 | 23,710 | 23,800 | 23,500 | 23,500 | 4 |
| 2009/10/21 | 23,200 | 23,500 | 23,010 | 23,500 | 3 |
| 2009/10/20 | 23,100 | 23,100 | 23,100 | 23,100 | 6 |
| 2009/10/19 | 23,200 | 23,200 | 23,200 | 23,200 | 2 |
| 2009/10/16 | 22,700 | 24,000 | 22,000 | 23,500 | 22 |
| 2009/10/15 | 23,600 | 23,600 | 23,600 | 23,600 | 2 |
| 2009/10/13 | 23,500 | 23,600 | 23,500 | 23,600 | 4 |
| 2009/10/08 | 24,500 | 24,500 | 24,500 | 24,500 | 4 |
| 2009/10/02 | 24,000 | 24,000 | 24,000 | 24,000 | 7 |
| 2009/10/01 | 24,980 | 24,980 | 24,000 | 24,500 | 17 |
| 2009/09/30 | 24,500 | 25,000 | 24,100 | 25,000 | 22 |
| 2009/09/29 | 25,000 | 25,000 | 24,700 | 24,700 | 17 |
| 2009/09/28 | 26,700 | 26,700 | 25,500 | 25,700 | 59 |
| 2009/09/25 | 26,350 | 26,600 | 26,350 | 26,600 | 11 |
| 2009/09/24 | 25,400 | 26,400 | 25,200 | 26,400 | 25 |
| 2009/09/18 | 26,000 | 27,200 | 26,000 | 27,200 | 9 |
| 2009/09/17 | 26,600 | 26,900 | 26,600 | 26,900 | 13 |
| 2009/09/16 | 25,800 | 27,200 | 25,500 | 27,200 | 18 |
| 2009/09/15 | 26,800 | 26,800 | 26,800 | 26,800 | 1 |
| 2009/09/14 | 25,960 | 27,000 | 25,600 | 26,800 | 6 |
| 2009/09/11 | 25,900 | 26,800 | 25,900 | 26,800 | 18 |
| 2009/09/10 | 25,500 | 26,000 | 25,400 | 25,700 | 16 |
| 2009/09/09 | 26,500 | 26,500 | 25,400 | 26,300 | 18 |
| 2009/09/07 | 26,220 | 26,800 | 26,220 | 26,800 | 3 |
| 2009/09/04 | 27,700 | 27,700 | 26,600 | 27,500 | 4 |
| 2009/09/03 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2009/09/02 | 27,000 | 27,200 | 26,800 | 27,200 | 14 |
| 2009/09/01 | 28,000 | 28,000 | 27,970 | 27,970 | 17 |
| 2009/08/31 | 27,000 | 28,000 | 27,000 | 27,990 | 9 |
| 2009/08/28 | 27,500 | 27,500 | 26,300 | 27,000 | 16 |
| 2009/08/27 | 27,000 | 28,100 | 27,000 | 28,100 | 13 |
| 2009/08/26 | 27,510 | 27,990 | 26,100 | 27,990 | 74 |
| 2009/08/25 | 28,000 | 28,100 | 27,210 | 27,210 | 18 |
| 2009/08/24 | 27,300 | 28,000 | 26,620 | 28,000 | 21 |
| 2009/08/21 | 26,700 | 27,900 | 26,700 | 27,300 | 20 |
| 2009/08/20 | 27,600 | 27,600 | 27,000 | 27,600 | 10 |
| 2009/08/19 | 26,500 | 27,300 | 26,500 | 27,300 | 6 |
| 2009/08/18 | 25,500 | 27,600 | 25,500 | 26,400 | 18 |
| 2009/08/17 | 25,200 | 26,700 | 25,200 | 26,700 | 4 |
| 2009/08/14 | 25,800 | 25,800 | 25,800 | 25,800 | 1 |
| 2009/08/13 | 25,990 | 25,990 | 25,800 | 25,800 | 4 |
| 2009/08/12 | 25,390 | 25,390 | 25,390 | 25,390 | 1 |
| 2009/08/11 | 24,900 | 25,200 | 24,900 | 25,200 | 10 |
| 2009/08/10 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
| 2009/08/07 | 25,200 | 25,200 | 25,200 | 25,200 | 1 |
| 2009/08/06 | 25,000 | 25,200 | 24,800 | 25,200 | 17 |
| 2009/08/05 | 25,200 | 25,200 | 24,990 | 25,000 | 38 |
| 2009/08/04 | 25,900 | 26,000 | 25,300 | 26,000 | 7 |
| 2009/08/03 | 25,600 | 25,900 | 25,000 | 25,900 | 40 |
| 2009/07/31 | 25,400 | 26,000 | 25,300 | 26,000 | 9 |
| 2009/07/30 | 26,090 | 26,090 | 26,090 | 26,090 | 1 |
| 2009/07/28 | 25,800 | 26,300 | 25,200 | 26,300 | 42 |
| 2009/07/27 | 25,390 | 26,000 | 25,390 | 25,800 | 86 |
| 2009/07/24 | 26,900 | 26,900 | 26,100 | 26,890 | 36 |
| 2009/07/23 | 26,990 | 26,990 | 26,200 | 26,900 | 10 |
| 2009/07/22 | 26,600 | 27,300 | 26,600 | 27,300 | 6 |
| 2009/07/21 | 26,220 | 26,300 | 26,000 | 26,300 | 12 |
| 2009/07/17 | 26,500 | 27,300 | 26,200 | 27,300 | 12 |
| 2009/07/16 | 26,100 | 27,200 | 26,000 | 27,200 | 15 |
| 2009/07/15 | 26,700 | 27,300 | 26,100 | 27,300 | 3 |
| 2009/07/14 | 25,010 | 26,510 | 25,000 | 26,510 | 5 |
| 2009/07/13 | 26,400 | 26,400 | 25,000 | 26,200 | 43 |
| 2009/07/10 | 27,000 | 27,800 | 27,000 | 27,800 | 2 |
| 2009/07/08 | 27,890 | 27,890 | 26,500 | 27,800 | 44 |
| 2009/07/07 | 27,100 | 28,800 | 26,800 | 28,800 | 49 |
| 2009/07/06 | 29,700 | 29,700 | 28,700 | 29,100 | 18 |
| 2009/07/03 | 30,200 | 30,200 | 29,800 | 29,800 | 5 |
| 2009/07/02 | 29,600 | 31,000 | 29,600 | 31,000 | 25 |
| 2009/07/01 | 31,800 | 31,800 | 30,000 | 30,700 | 274 |
| 2009/06/30 | 30,100 | 30,300 | 29,700 | 30,300 | 53 |
| 2009/06/29 | 30,350 | 30,800 | 30,350 | 30,800 | 6 |
| 2009/06/26 | 29,500 | 30,750 | 29,500 | 30,750 | 66 |
| 2009/06/25 | 30,000 | 31,400 | 30,000 | 31,400 | 55 |
| 2009/06/24 | 30,350 | 32,000 | 30,350 | 31,900 | 66 |
| 2009/06/23 | 30,100 | 30,750 | 30,000 | 30,750 | 13 |
| 2009/06/22 | 30,550 | 31,700 | 30,100 | 31,700 | 26 |
| 2009/06/19 | 31,000 | 31,750 | 30,000 | 31,750 | 10 |
| 2009/06/18 | 30,000 | 31,800 | 30,000 | 31,800 | 11 |
| 2009/06/17 | 30,200 | 32,000 | 29,510 | 32,000 | 18 |
| 2009/06/16 | 31,950 | 32,200 | 29,800 | 32,200 | 33 |
| 2009/06/15 | 30,600 | 31,800 | 30,050 | 31,800 | 27 |
| 2009/06/12 | 28,500 | 31,400 | 28,500 | 31,400 | 68 |
| 2009/06/11 | 28,400 | 28,400 | 27,200 | 28,400 | 5 |
| 2009/06/10 | 27,000 | 28,500 | 27,000 | 28,500 | 17 |
| 2009/06/09 | 27,500 | 27,500 | 26,200 | 27,290 | 6 |
| 2009/06/08 | 27,910 | 28,100 | 26,690 | 27,590 | 163 |
| 2009/06/05 | 26,980 | 26,980 | 26,000 | 26,590 | 13 |
| 2009/06/04 | 27,000 | 27,000 | 26,500 | 26,900 | 20 |
| 2009/06/03 | 25,890 | 27,000 | 25,200 | 27,000 | 26 |
| 2009/06/02 | 25,400 | 26,300 | 25,300 | 25,900 | 38 |
| 2009/06/01 | 24,900 | 25,300 | 24,700 | 25,300 | 59 |
| 2009/05/29 | 24,400 | 24,600 | 24,300 | 24,600 | 40 |
| 2009/05/28 | 24,400 | 24,400 | 24,400 | 24,400 | 3 |
| 2009/05/27 | 24,100 | 24,400 | 24,000 | 24,400 | 17 |
| 2009/05/26 | 24,400 | 24,400 | 23,660 | 24,400 | 101 |
| 2009/05/25 | 23,300 | 24,300 | 23,300 | 24,300 | 76 |
| 2009/05/22 | 23,000 | 23,300 | 23,000 | 23,300 | 9 |
| 2009/05/20 | 22,900 | 23,600 | 22,900 | 23,600 | 46 |
| 2009/05/19 | 22,500 | 23,200 | 22,500 | 23,200 | 46 |
| 2009/05/18 | 22,500 | 22,500 | 22,300 | 22,500 | 10 |
| 2009/05/15 | 22,200 | 22,500 | 22,200 | 22,500 | 6 |
| 2009/05/14 | 22,500 | 22,800 | 22,500 | 22,500 | 30 |
| 2009/05/13 | 22,100 | 22,700 | 22,000 | 22,700 | 42 |
| 2009/05/12 | 22,000 | 22,800 | 22,000 | 22,800 | 29 |
| 2009/05/11 | 22,790 | 22,990 | 22,020 | 22,620 | 14 |
| 2009/05/07 | 22,500 | 22,890 | 22,200 | 22,890 | 17 |
| 2009/05/01 | 23,400 | 23,400 | 23,200 | 23,400 | 18 |
| 2009/04/30 | 21,990 | 23,200 | 21,990 | 23,200 | 19 |
| 2009/04/28 | 21,500 | 21,990 | 21,400 | 21,990 | 9 |
| 2009/04/27 | 22,800 | 22,800 | 22,200 | 22,200 | 107 |
| 2009/04/24 | 21,300 | 21,900 | 21,300 | 21,900 | 18 |
| 2009/04/23 | 20,490 | 22,200 | 20,010 | 21,000 | 82 |
| 2009/04/22 | 21,610 | 21,990 | 21,000 | 21,990 | 23 |
| 2009/04/21 | 22,000 | 22,000 | 21,600 | 22,000 | 4 |
| 2009/04/20 | 22,600 | 23,400 | 21,500 | 21,500 | 33 |
| 2009/04/17 | 23,900 | 23,900 | 22,500 | 22,500 | 18 |
| 2009/04/16 | 23,870 | 24,100 | 23,860 | 23,860 | 14 |
| 2009/04/15 | 23,160 | 23,860 | 23,160 | 23,860 | 2 |
| 2009/04/14 | 23,300 | 23,880 | 23,300 | 23,880 | 17 |
| 2009/04/13 | 23,990 | 23,990 | 23,980 | 23,980 | 2 |
| 2009/04/10 | 23,300 | 24,000 | 23,300 | 24,000 | 12 |
| 2009/04/09 | 23,300 | 23,300 | 23,300 | 23,300 | 1 |
| 2009/04/08 | 21,210 | 23,000 | 21,210 | 23,000 | 41 |
| 2009/04/07 | 21,400 | 22,500 | 21,400 | 22,500 | 34 |
| 2009/04/06 | 22,350 | 22,500 | 22,350 | 22,500 | 10 |
| 2009/04/03 | 22,900 | 22,900 | 21,410 | 21,410 | 81 |
| 2009/04/02 | 22,320 | 22,320 | 21,200 | 22,250 | 11 |
| 2009/04/01 | 23,380 | 23,380 | 22,210 | 23,000 | 37 |
| 2009/03/31 | 22,110 | 23,400 | 22,050 | 23,400 | 18 |
| 2009/03/30 | 22,300 | 22,490 | 22,200 | 22,490 | 27 |
| 2009/03/27 | 24,200 | 24,200 | 21,500 | 22,600 | 19 |
| 2009/03/26 | 23,600 | 23,900 | 23,000 | 23,900 | 121 |
| 2009/03/25 | 26,400 | 27,000 | 26,000 | 26,000 | 55 |
| 2009/03/24 | 25,810 | 26,000 | 24,700 | 26,000 | 49 |
| 2009/03/23 | 26,000 | 26,000 | 25,810 | 25,990 | 9 |
| 2009/03/19 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2009/03/18 | 25,880 | 26,500 | 25,810 | 26,500 | 15 |
| 2009/03/17 | 25,300 | 27,500 | 25,300 | 27,380 | 40 |
| 2009/03/16 | 24,500 | 25,700 | 24,500 | 25,700 | 2 |
| 2009/03/13 | 23,700 | 24,500 | 23,700 | 24,500 | 5 |
| 2009/03/12 | 23,500 | 24,400 | 23,500 | 24,400 | 5 |
| 2009/03/11 | 23,400 | 24,000 | 23,400 | 24,000 | 25 |
| 2009/03/10 | 24,000 | 24,000 | 24,000 | 24,000 | 20 |
| 2009/03/09 | 24,300 | 24,300 | 24,000 | 24,200 | 25 |
| 2009/03/06 | 25,080 | 25,500 | 25,080 | 25,500 | 3 |
| 2009/03/04 | 25,000 | 26,300 | 25,000 | 26,300 | 8 |
| 2009/03/02 | 24,100 | 24,500 | 24,000 | 24,500 | 22 |
| 2009/02/27 | 23,800 | 23,800 | 23,800 | 23,800 | 1 |
| 2009/02/26 | 23,730 | 23,730 | 23,730 | 23,730 | 112 |
| 2009/02/25 | 22,050 | 22,600 | 22,000 | 22,300 | 26 |
| 2009/02/24 | 23,000 | 23,000 | 20,710 | 22,500 | 16 |
| 2009/02/23 | 23,500 | 23,500 | 23,290 | 23,290 | 52 |
| 2009/02/20 | 20,000 | 20,500 | 19,830 | 20,500 | 22 |
| 2009/02/19 | 21,700 | 21,700 | 21,000 | 21,000 | 11 |
| 2009/02/17 | 22,000 | 22,000 | 21,700 | 21,700 | 7 |
| 2009/02/16 | 22,000 | 22,000 | 22,000 | 22,000 | 2 |
| 2009/02/13 | 21,500 | 22,000 | 21,500 | 22,000 | 4 |
| 2009/02/12 | 22,000 | 22,000 | 21,000 | 21,000 | 16 |
| 2009/02/09 | 22,500 | 22,500 | 22,200 | 22,200 | 10 |
| 2009/02/06 | 23,970 | 23,970 | 22,520 | 22,520 | 10 |
| 2009/02/05 | 23,100 | 24,000 | 23,100 | 24,000 | 5 |
| 2009/02/04 | 23,500 | 24,000 | 23,000 | 24,000 | 13 |
| 2009/02/03 | 24,000 | 24,020 | 24,000 | 24,000 | 27 |
| 2009/02/02 | 25,700 | 25,700 | 24,000 | 24,000 | 72 |
| 2009/01/30 | 26,000 | 26,000 | 24,100 | 25,400 | 43 |
| 2009/01/28 | 26,200 | 26,200 | 26,200 | 26,200 | 1 |
| 2009/01/27 | 25,600 | 25,600 | 25,600 | 25,600 | 6 |
| 2009/01/26 | 25,500 | 25,500 | 25,500 | 25,500 | 148 |
| 2009/01/23 | 26,000 | 26,800 | 25,650 | 26,800 | 42 |
| 2009/01/22 | 26,000 | 26,200 | 25,730 | 25,730 | 16 |
| 2009/01/21 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
| 2009/01/16 | 25,600 | 26,600 | 25,500 | 26,300 | 9 |
| 2009/01/15 | 25,900 | 27,500 | 25,650 | 25,650 | 25 |
| 2009/01/14 | 25,200 | 26,300 | 25,200 | 26,300 | 4 |
| 2009/01/13 | 26,500 | 26,500 | 25,210 | 25,210 | 4 |
| 2009/01/09 | 26,700 | 26,700 | 26,000 | 26,000 | 4 |
| 2009/01/07 | 26,800 | 26,800 | 25,400 | 26,700 | 12 |
| 2009/01/06 | 26,100 | 26,640 | 26,100 | 26,640 | 5 |
| 2009/01/05 | 26,900 | 26,900 | 26,900 | 26,900 | 12 |