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 |
---|---|---|---|---|---|
2013/12/30 | 401 | 409 | 400 | 401 | 12,400 |
2013/12/27 | 397 | 399 | 394 | 399 | 4,200 |
2013/12/26 | 388 | 399 | 383 | 394 | 7,600 |
2013/12/25 | 382 | 387 | 378 | 385 | 7,000 |
2013/12/24 | 380 | 388 | 378 | 382 | 19,100 |
2013/12/20 | 389 | 399 | 387 | 396 | 18,000 |
2013/12/19 | 401 | 408 | 399 | 405 | 13,200 |
2013/12/18 | 424 | 435 | 403 | 419 | 45,000 |
2013/12/17 | 457 | 457 | 398 | 448 | 146,200 |
2013/12/16 | 379 | 386 | 377 | 377 | 3,500 |
2013/12/13 | 377 | 378 | 376 | 377 | 1,300 |
2013/12/12 | 377 | 377 | 375 | 376 | 1,000 |
2013/12/11 | 385 | 385 | 377 | 378 | 3,900 |
2013/12/10 | 403 | 403 | 382 | 397 | 18,600 |
2013/12/09 | 387 | 387 | 365 | 379 | 21,700 |
2013/12/06 | 415 | 419 | 377 | 380 | 19,200 |
2013/12/05 | 380 | 401 | 378 | 399 | 13,000 |
2013/12/04 | 375 | 380 | 374 | 380 | 6,500 |
2013/12/03 | 366 | 377 | 366 | 373 | 5,300 |
2013/12/02 | 364 | 367 | 364 | 365 | 1,600 |
2013/11/29 | 365 | 368 | 364 | 364 | 3,600 |
2013/11/28 | 365 | 365 | 365 | 365 | 200 |
2013/11/27 | 364 | 365 | 362 | 365 | 1,900 |
2013/11/26 | 369 | 369 | 369 | 369 | 2,400 |
2013/11/25 | 365 | 369 | 365 | 369 | 3,200 |
2013/11/22 | 364 | 364 | 362 | 362 | 1,500 |
2013/11/21 | 364 | 364 | 350 | 361 | 4,200 |
2013/11/20 | 365 | 365 | 363 | 365 | 600 |
2013/11/19 | 365 | 366 | 360 | 366 | 600 |
2013/11/18 | 367 | 367 | 367 | 367 | 200 |
2013/11/15 | 359 | 367 | 358 | 367 | 1,300 |
2013/11/14 | 367 | 367 | 367 | 367 | 300 |
2013/11/13 | 353 | 360 | 353 | 360 | 1,000 |
2013/11/12 | 354 | 358 | 354 | 357 | 600 |
2013/11/11 | 358 | 358 | 351 | 351 | 1,700 |
2013/11/08 | 358 | 358 | 358 | 358 | 100 |
2013/11/07 | 363 | 363 | 357 | 360 | 4,900 |
2013/11/06 | 368 | 368 | 364 | 364 | 200 |
2013/11/05 | 365 | 368 | 363 | 368 | 1,800 |
2013/11/01 | 366 | 366 | 365 | 365 | 1,700 |
2013/10/31 | 369 | 371 | 368 | 368 | 700 |
2013/10/30 | 370 | 372 | 367 | 370 | 900 |
2013/10/29 | 375 | 378 | 375 | 378 | 1,200 |
2013/10/28 | 375 | 377 | 367 | 377 | 4,400 |
2013/10/25 | 376 | 376 | 364 | 375 | 2,200 |
2013/10/24 | 364 | 373 | 364 | 373 | 1,600 |
2013/10/23 | 370 | 376 | 370 | 370 | 2,900 |
2013/10/22 | 366 | 370 | 366 | 370 | 1,400 |
2013/10/21 | 366 | 366 | 366 | 366 | 200 |
2013/10/18 | 358 | 368 | 358 | 368 | 500 |
2013/10/17 | 364 | 364 | 358 | 358 | 1,700 |
2013/10/16 | 364 | 364 | 351 | 351 | 2,700 |
2013/10/15 | 360 | 361 | 360 | 360 | 800 |
2013/10/11 | 358 | 363 | 351 | 363 | 1,200 |
2013/10/10 | 369 | 369 | 369 | 369 | 100 |
2013/10/09 | 365 | 370 | 365 | 369 | 400 |
2013/10/08 | 353 | 360 | 353 | 360 | 3,400 |
2013/10/07 | 360 | 360 | 360 | 360 | 200 |
2013/10/04 | 368 | 368 | 360 | 360 | 1,200 |
2013/10/03 | 365 | 365 | 365 | 365 | 100 |
2013/10/02 | 374 | 374 | 373 | 373 | 3,100 |
2013/10/01 | 368 | 368 | 359 | 364 | 900 |
2013/09/30 | 368 | 368 | 352 | 368 | 2,000 |
2013/09/26 | 371 | 371 | 354 | 369 | 5,700 |
2013/09/25 | 366 | 366 | 360 | 365 | 2,200 |
2013/09/24 | 366 | 366 | 365 | 366 | 1,200 |
2013/09/20 | 364 | 366 | 364 | 366 | 3,100 |
2013/09/19 | 364 | 366 | 364 | 366 | 2,400 |
2013/09/18 | 360 | 364 | 359 | 364 | 5,600 |
2013/09/17 | 375 | 375 | 358 | 360 | 5,200 |
2013/09/13 | 372 | 373 | 372 | 373 | 300 |
2013/09/12 | 373 | 376 | 365 | 365 | 500 |
2013/09/11 | 380 | 386 | 360 | 360 | 16,400 |
2013/09/10 | 358 | 360 | 356 | 360 | 1,000 |
2013/09/09 | 363 | 365 | 361 | 365 | 1,000 |
2013/09/06 | 362 | 362 | 359 | 359 | 2,500 |
2013/09/05 | 365 | 370 | 365 | 370 | 1,400 |
2013/09/04 | 370 | 370 | 362 | 362 | 700 |
2013/09/03 | 362 | 365 | 359 | 365 | 2,500 |
2013/09/02 | 379 | 379 | 367 | 370 | 800 |
2013/08/30 | 374 | 374 | 372 | 372 | 500 |
2013/08/29 | 375 | 375 | 375 | 375 | 100 |
2013/08/28 | 371 | 371 | 371 | 371 | 300 |
2013/08/26 | 385 | 385 | 385 | 385 | 2,100 |
2013/08/23 | 362 | 378 | 362 | 378 | 1,100 |
2013/08/22 | 364 | 365 | 361 | 361 | 500 |
2013/08/21 | 363 | 364 | 360 | 364 | 400 |
2013/08/20 | 365 | 365 | 365 | 365 | 100 |
2013/08/19 | 365 | 365 | 365 | 365 | 100 |
2013/08/16 | 363 | 365 | 363 | 365 | 200 |
2013/08/14 | 373 | 373 | 371 | 371 | 200 |
2013/08/13 | 364 | 369 | 364 | 368 | 1,300 |
2013/08/12 | 356 | 365 | 350 | 365 | 2,100 |
2013/08/09 | 365 | 366 | 357 | 357 | 7,200 |
2013/08/08 | 377 | 380 | 361 | 361 | 2,900 |
2013/08/07 | 390 | 392 | 390 | 392 | 1,200 |
2013/08/06 | 403 | 403 | 395 | 395 | 2,100 |
2013/08/05 | 390 | 411 | 390 | 393 | 11,000 |
2013/08/02 | 380 | 380 | 380 | 380 | 100 |
2013/08/01 | 383 | 383 | 371 | 379 | 1,100 |
2013/07/31 | 380 | 380 | 367 | 367 | 2,000 |
2013/07/29 | 389 | 389 | 389 | 389 | 100 |
2013/07/26 | 393 | 398 | 389 | 389 | 3,100 |
2013/07/25 | 390 | 390 | 385 | 386 | 1,400 |
2013/07/24 | 390 | 390 | 382 | 386 | 1,300 |
2013/07/23 | 388 | 390 | 382 | 382 | 1,500 |
2013/07/22 | 370 | 382 | 370 | 382 | 2,900 |
2013/07/19 | 369 | 370 | 368 | 368 | 1,800 |
2013/07/18 | 381 | 381 | 370 | 377 | 1,900 |
2013/07/17 | 369 | 369 | 369 | 369 | 500 |
2013/07/16 | 380 | 380 | 371 | 371 | 1,500 |
2013/07/12 | 371 | 371 | 371 | 371 | 100 |
2013/07/11 | 376 | 376 | 361 | 368 | 1,000 |
2013/07/10 | 376 | 381 | 376 | 381 | 800 |
2013/07/09 | 372 | 380 | 372 | 380 | 700 |
2013/07/08 | 380 | 387 | 380 | 387 | 400 |
2013/07/05 | 367 | 371 | 367 | 371 | 800 |
2013/07/03 | 370 | 370 | 360 | 360 | 600 |
2013/07/01 | 380 | 390 | 375 | 375 | 12,500 |
2013/06/28 | 367 | 373 | 351 | 367 | 6,000 |
2013/06/27 | 365 | 365 | 351 | 359 | 1,100 |
2013/06/26 | 369 | 369 | 345 | 353 | 4,400 |
2013/06/25 | 346 | 360 | 346 | 360 | 2,200 |
2013/06/24 | 348 | 350 | 343 | 350 | 1,500 |
2013/06/21 | 341 | 350 | 341 | 350 | 700 |
2013/06/19 | 340 | 359 | 340 | 355 | 1,400 |
2013/06/18 | 342 | 342 | 330 | 333 | 1,100 |
2013/06/17 | 340 | 342 | 328 | 342 | 3,900 |
2013/06/14 | 340 | 348 | 340 | 348 | 1,000 |
2013/06/13 | 360 | 360 | 337 | 338 | 1,900 |
2013/06/12 | 355 | 355 | 355 | 355 | 100 |
2013/06/11 | 348 | 350 | 343 | 350 | 900 |
2013/06/10 | 348 | 348 | 340 | 348 | 6,400 |
2013/06/07 | 323 | 334 | 314 | 332 | 21,200 |
2013/06/06 | 390 | 390 | 367 | 367 | 4,700 |
2013/06/05 | 387 | 387 | 383 | 383 | 700 |
2013/06/04 | 379 | 379 | 372 | 379 | 4,000 |
2013/06/03 | 392 | 392 | 379 | 379 | 8,100 |
2013/05/31 | 396 | 400 | 394 | 398 | 2,300 |
2013/05/30 | 386 | 401 | 386 | 389 | 4,000 |
2013/05/29 | 382 | 385 | 369 | 385 | 7,800 |
2013/05/28 | 394 | 395 | 388 | 390 | 1,900 |
2013/05/27 | 404 | 404 | 395 | 395 | 3,700 |
2013/05/24 | 385 | 409 | 378 | 385 | 17,000 |
2013/05/23 | 415 | 415 | 385 | 385 | 16,300 |
2013/05/22 | 418 | 418 | 408 | 415 | 4,000 |
2013/05/21 | 413 | 419 | 410 | 418 | 2,800 |
2013/05/20 | 420 | 421 | 411 | 417 | 4,900 |
2013/05/17 | 406 | 420 | 406 | 414 | 3,900 |
2013/05/16 | 401 | 413 | 383 | 409 | 12,900 |
2013/05/15 | 412 | 414 | 409 | 413 | 7,000 |
2013/05/14 | 407 | 417 | 407 | 410 | 23,900 |
2013/05/13 | 429 | 430 | 415 | 416 | 13,500 |
2013/05/10 | 420 | 438 | 415 | 432 | 37,300 |
2013/05/09 | 485 | 486 | 460 | 467 | 12,600 |
2013/05/08 | 505 | 509 | 462 | 481 | 33,100 |
2013/05/07 | 500 | 502 | 475 | 502 | 30,900 |
2013/05/02 | 489 | 489 | 465 | 476 | 15,700 |
2013/05/01 | 460 | 493 | 458 | 493 | 70,900 |
2013/04/30 | 453 | 455 | 448 | 455 | 8,600 |
2013/04/26 | 441 | 451 | 435 | 446 | 17,100 |
2013/04/25 | 438 | 438 | 425 | 438 | 7,000 |
2013/04/24 | 426 | 432 | 420 | 432 | 5,200 |
2013/04/23 | 427 | 427 | 414 | 426 | 2,600 |
2013/04/22 | 425 | 427 | 420 | 427 | 3,000 |
2013/04/19 | 415 | 420 | 400 | 420 | 4,800 |
2013/04/18 | 411 | 418 | 410 | 415 | 1,600 |
2013/04/17 | 410 | 422 | 410 | 410 | 7,700 |
2013/04/16 | 408 | 420 | 405 | 410 | 3,500 |
2013/04/15 | 420 | 420 | 410 | 415 | 3,400 |
2013/04/12 | 394 | 423 | 392 | 423 | 12,500 |
2013/04/11 | 400 | 400 | 397 | 400 | 2,000 |
2013/04/10 | 407 | 407 | 396 | 396 | 3,900 |
2013/04/09 | 401 | 401 | 398 | 399 | 4,200 |
2013/04/08 | 399 | 400 | 394 | 398 | 4,200 |
2013/04/05 | 393 | 400 | 393 | 398 | 3,800 |
2013/04/04 | 390 | 392 | 390 | 392 | 1,000 |
2013/04/03 | 396 | 396 | 389 | 390 | 2,300 |
2013/04/02 | 396 | 396 | 388 | 396 | 8,900 |
2013/04/01 | 434 | 434 | 401 | 407 | 18,000 |
2013/03/29 | 430 | 434 | 425 | 432 | 2,900 |
2013/03/28 | 440 | 440 | 425 | 434 | 3,100 |
2013/03/27 | 431 | 438 | 425 | 438 | 4,000 |
2013/03/27 | 1 -> 100.00 分割 | ||||
2013/03/26 | 44,200 | 45,000 | 43,400 | 43,800 | 174 |
2013/03/25 | 50,000 | 50,000 | 43,900 | 45,000 | 473 |
2013/03/22 | 45,500 | 52,500 | 44,800 | 50,000 | 621 |
2013/03/21 | 41,000 | 47,000 | 41,000 | 46,900 | 423 |
2013/03/19 | 40,400 | 41,000 | 40,400 | 41,000 | 87 |
2013/03/18 | 41,000 | 41,150 | 40,400 | 40,700 | 42 |
2013/03/15 | 41,000 | 41,100 | 40,600 | 41,100 | 12 |
2013/03/14 | 40,800 | 41,100 | 40,450 | 40,450 | 19 |
2013/03/13 | 39,700 | 41,100 | 39,700 | 40,700 | 9 |
2013/03/12 | 41,100 | 41,650 | 39,050 | 40,400 | 162 |
2013/03/11 | 41,500 | 41,700 | 41,000 | 41,500 | 130 |
2013/03/08 | 43,400 | 43,400 | 41,500 | 41,850 | 186 |
2013/03/07 | 43,600 | 43,600 | 42,500 | 43,450 | 218 |
2013/03/06 | 42,400 | 43,000 | 42,000 | 42,900 | 118 |
2013/03/05 | 41,300 | 42,500 | 41,300 | 42,000 | 85 |
2013/03/04 | 42,700 | 42,700 | 41,050 | 41,100 | 83 |
2013/03/01 | 42,250 | 42,800 | 41,150 | 42,000 | 73 |
2013/02/28 | 41,700 | 42,850 | 41,000 | 42,000 | 74 |
2013/02/27 | 40,500 | 41,550 | 40,050 | 41,050 | 58 |
2013/02/26 | 40,750 | 41,200 | 39,900 | 41,200 | 67 |
2013/02/25 | 41,550 | 42,600 | 41,300 | 41,450 | 60 |
2013/02/22 | 41,700 | 42,500 | 40,200 | 41,900 | 151 |
2013/02/21 | 42,800 | 46,400 | 41,550 | 41,650 | 323 |
2013/02/20 | 41,100 | 41,900 | 41,100 | 41,200 | 62 |
2013/02/19 | 41,950 | 41,950 | 40,400 | 40,400 | 33 |
2013/02/18 | 41,400 | 42,850 | 40,750 | 41,600 | 113 |
2013/02/15 | 39,550 | 41,400 | 37,300 | 41,300 | 117 |
2013/02/14 | 39,100 | 40,950 | 39,050 | 40,950 | 16 |
2013/02/13 | 41,600 | 41,950 | 38,550 | 40,100 | 181 |
2013/02/12 | 46,900 | 47,100 | 40,150 | 40,900 | 663 |
2013/02/08 | 42,750 | 47,600 | 40,350 | 46,900 | 409 |
2013/02/07 | 38,850 | 42,500 | 38,850 | 42,500 | 98 |
2013/02/06 | 40,000 | 40,500 | 38,600 | 38,650 | 38 |
2013/02/05 | 41,300 | 41,900 | 38,400 | 38,400 | 49 |
2013/02/04 | 41,900 | 43,000 | 40,000 | 40,600 | 29 |
2013/02/01 | 40,200 | 43,650 | 38,900 | 40,000 | 307 |
2013/01/31 | 39,650 | 43,700 | 38,100 | 40,900 | 307 |
2013/01/30 | 35,000 | 42,700 | 35,000 | 38,950 | 704 |
2013/01/29 | 34,500 | 36,800 | 34,200 | 35,700 | 74 |
2013/01/28 | 34,600 | 36,800 | 33,600 | 35,500 | 230 |
2013/01/25 | 33,250 | 34,050 | 33,250 | 34,050 | 89 |
2013/01/24 | 32,100 | 35,500 | 32,000 | 33,950 | 183 |
2013/01/23 | 31,950 | 32,000 | 31,650 | 31,650 | 8 |
2013/01/22 | 31,900 | 31,900 | 31,900 | 31,900 | 2 |
2013/01/21 | 31,100 | 32,600 | 31,100 | 31,950 | 96 |
2013/01/18 | 31,000 | 31,800 | 31,000 | 31,050 | 26 |
2013/01/17 | 31,500 | 31,500 | 31,000 | 31,050 | 20 |
2013/01/16 | 31,700 | 31,700 | 31,350 | 31,350 | 30 |
2013/01/15 | 32,200 | 32,200 | 31,800 | 31,800 | 4 |
2013/01/11 | 31,600 | 32,700 | 31,500 | 32,200 | 62 |
2013/01/10 | 30,650 | 31,500 | 30,600 | 31,500 | 76 |
2013/01/09 | 30,200 | 30,600 | 30,000 | 30,600 | 12 |
2013/01/08 | 30,150 | 30,500 | 30,150 | 30,500 | 13 |
2013/01/07 | 30,000 | 30,150 | 30,000 | 30,150 | 3 |
2013/01/04 | 30,850 | 30,850 | 29,720 | 29,920 | 27 |