ディップ(2379)の株価時系列情報
ディップ(2379)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 | 24,900 | 26,880 | 24,900 | 26,860 | 98 |
| 2008/12/29 | 25,700 | 27,100 | 25,500 | 27,000 | 147 |
| 2008/12/26 | 26,960 | 26,960 | 25,020 | 26,300 | 150 |
| 2008/12/25 | 27,500 | 27,500 | 25,020 | 27,000 | 244 |
| 2008/12/24 | 28,000 | 28,000 | 25,500 | 28,000 | 164 |
| 2008/12/22 | 27,110 | 28,300 | 26,900 | 28,300 | 179 |
| 2008/12/19 | 28,500 | 28,800 | 27,700 | 27,710 | 56 |
| 2008/12/18 | 28,700 | 29,480 | 27,800 | 28,700 | 82 |
| 2008/12/17 | 29,300 | 29,500 | 28,500 | 28,630 | 55 |
| 2008/12/16 | 28,600 | 29,000 | 27,500 | 28,500 | 137 |
| 2008/12/15 | 27,260 | 28,600 | 26,400 | 28,600 | 189 |
| 2008/12/12 | 27,700 | 27,700 | 26,500 | 26,800 | 98 |
| 2008/12/11 | 27,400 | 27,410 | 27,250 | 27,400 | 38 |
| 2008/12/10 | 26,700 | 28,400 | 26,700 | 27,400 | 92 |
| 2008/12/09 | 27,600 | 28,500 | 27,050 | 27,050 | 163 |
| 2008/12/08 | 27,610 | 28,500 | 27,000 | 28,500 | 149 |
| 2008/12/05 | 29,650 | 29,650 | 27,500 | 27,500 | 113 |
| 2008/12/04 | 32,800 | 32,800 | 30,000 | 30,050 | 89 |
| 2008/12/03 | 31,000 | 32,400 | 31,000 | 32,400 | 52 |
| 2008/12/02 | 32,900 | 32,950 | 31,000 | 31,400 | 79 |
| 2008/12/01 | 34,900 | 34,900 | 33,500 | 33,700 | 36 |
| 2008/11/28 | 34,500 | 34,950 | 33,700 | 34,700 | 34 |
| 2008/11/27 | 34,650 | 34,650 | 34,050 | 34,500 | 31 |
| 2008/11/26 | 33,950 | 34,600 | 33,200 | 34,600 | 58 |
| 2008/11/25 | 35,550 | 36,350 | 33,950 | 34,000 | 93 |
| 2008/11/21 | 34,850 | 35,250 | 32,700 | 34,500 | 134 |
| 2008/11/20 | 37,100 | 37,700 | 35,450 | 35,550 | 149 |
| 2008/11/19 | 38,700 | 39,000 | 38,400 | 39,000 | 56 |
| 2008/11/18 | 39,800 | 40,400 | 38,250 | 38,700 | 76 |
| 2008/11/17 | 40,600 | 42,000 | 40,600 | 41,800 | 17 |
| 2008/11/14 | 41,000 | 41,750 | 40,000 | 41,750 | 103 |
| 2008/11/13 | 41,400 | 41,400 | 38,600 | 38,750 | 72 |
| 2008/11/12 | 42,000 | 42,000 | 41,200 | 41,900 | 29 |
| 2008/11/11 | 44,400 | 45,000 | 41,800 | 42,000 | 66 |
| 2008/11/10 | 43,600 | 43,600 | 42,500 | 43,600 | 89 |
| 2008/11/07 | 42,550 | 44,000 | 41,750 | 44,000 | 75 |
| 2008/11/06 | 45,300 | 45,300 | 43,700 | 44,500 | 123 |
| 2008/11/05 | 43,900 | 47,900 | 42,050 | 47,700 | 275 |
| 2008/11/04 | 42,050 | 44,200 | 42,000 | 43,900 | 88 |
| 2008/10/31 | 40,900 | 42,400 | 39,100 | 42,000 | 88 |
| 2008/10/30 | 35,950 | 39,700 | 34,800 | 39,700 | 127 |
| 2008/10/29 | 35,900 | 36,900 | 34,000 | 35,500 | 189 |
| 2008/10/28 | 35,650 | 35,650 | 32,700 | 34,300 | 210 |
| 2008/10/27 | 39,300 | 39,300 | 35,600 | 35,600 | 264 |
| 2008/10/24 | 42,600 | 43,500 | 39,000 | 39,600 | 167 |
| 2008/10/23 | 42,000 | 42,000 | 39,100 | 41,400 | 227 |
| 2008/10/22 | 45,000 | 45,000 | 43,100 | 43,100 | 72 |
| 2008/10/21 | 44,500 | 45,400 | 44,300 | 44,950 | 263 |
| 2008/10/20 | 43,000 | 44,600 | 40,900 | 43,800 | 126 |
| 2008/10/17 | 41,600 | 42,550 | 39,500 | 42,550 | 96 |
| 2008/10/16 | 42,100 | 42,100 | 39,100 | 41,600 | 83 |
| 2008/10/15 | 39,800 | 43,000 | 39,500 | 42,000 | 137 |
| 2008/10/14 | 39,000 | 39,000 | 39,000 | 39,000 | 72 |
| 2008/10/10 | 37,000 | 37,000 | 35,000 | 35,000 | 148 |
| 2008/10/09 | 38,200 | 39,100 | 36,600 | 39,000 | 585 |
| 2008/10/08 | 40,600 | 40,600 | 40,600 | 40,600 | 58 |
| 2008/10/07 | 44,600 | 47,000 | 44,600 | 44,600 | 294 |
| 2008/10/06 | 54,600 | 54,600 | 48,600 | 48,600 | 470 |
| 2008/10/03 | 53,000 | 53,600 | 51,900 | 53,600 | 184 |
| 2008/10/02 | 52,000 | 54,500 | 51,400 | 53,700 | 193 |
| 2008/10/01 | 53,900 | 54,000 | 51,500 | 51,500 | 169 |
| 2008/09/30 | 51,600 | 54,000 | 51,200 | 53,400 | 97 |
| 2008/09/29 | 56,000 | 56,500 | 54,100 | 54,100 | 387 |
| 2008/09/26 | 55,000 | 57,900 | 55,000 | 56,000 | 537 |
| 2008/09/25 | 51,600 | 55,000 | 51,600 | 54,000 | 213 |
| 2008/09/24 | 50,000 | 52,200 | 50,000 | 52,100 | 831 |
| 2008/09/22 | 50,900 | 53,000 | 50,900 | 52,000 | 373 |
| 2008/09/19 | 44,950 | 49,950 | 44,950 | 49,950 | 1,658 |
| 2008/09/18 | 45,000 | 46,000 | 45,000 | 45,950 | 1,163 |
| 2008/09/17 | 48,400 | 50,000 | 47,000 | 50,000 | 116 |
| 2008/09/16 | 45,400 | 48,000 | 45,000 | 47,200 | 98 |
| 2008/09/12 | 46,800 | 47,950 | 46,800 | 47,500 | 8 |
| 2008/09/11 | 46,700 | 47,400 | 46,600 | 47,200 | 12 |
| 2008/09/10 | 47,900 | 47,900 | 46,000 | 47,500 | 59 |
| 2008/09/09 | 48,500 | 48,500 | 48,000 | 48,000 | 35 |
| 2008/09/08 | 46,700 | 48,400 | 46,600 | 47,300 | 30 |
| 2008/09/05 | 46,400 | 47,100 | 46,400 | 47,100 | 80 |
| 2008/09/04 | 47,300 | 48,100 | 47,300 | 48,100 | 8 |
| 2008/09/03 | 48,600 | 49,150 | 47,200 | 48,400 | 39 |
| 2008/09/02 | 47,100 | 49,800 | 47,100 | 49,800 | 128 |
| 2008/09/01 | 48,600 | 48,600 | 48,300 | 48,500 | 14 |
| 2008/08/29 | 49,100 | 49,900 | 48,300 | 49,000 | 31 |
| 2008/08/28 | 50,000 | 50,800 | 48,400 | 50,300 | 14 |
| 2008/08/27 | 49,200 | 51,000 | 49,200 | 51,000 | 42 |
| 2008/08/26 | 50,000 | 50,500 | 49,200 | 49,200 | 33 |
| 2008/08/25 | 51,000 | 51,500 | 48,700 | 50,000 | 107 |
| 2008/08/22 | 51,500 | 51,500 | 49,400 | 50,000 | 60 |
| 2008/08/21 | 52,100 | 52,100 | 50,600 | 51,500 | 42 |
| 2008/08/20 | 51,100 | 52,400 | 51,000 | 52,100 | 66 |
| 2008/08/19 | 52,000 | 52,400 | 51,800 | 51,800 | 53 |
| 2008/08/18 | 49,000 | 51,400 | 49,000 | 51,000 | 51 |
| 2008/08/15 | 48,200 | 49,700 | 48,200 | 48,600 | 63 |
| 2008/08/14 | 46,300 | 48,000 | 46,300 | 47,950 | 43 |
| 2008/08/13 | 48,050 | 48,550 | 48,050 | 48,100 | 55 |
| 2008/08/12 | 49,100 | 50,000 | 49,100 | 49,500 | 46 |
| 2008/08/11 | 49,100 | 50,700 | 49,000 | 50,300 | 51 |
| 2008/08/08 | 50,000 | 50,100 | 49,500 | 50,000 | 74 |
| 2008/08/07 | 51,200 | 52,000 | 50,200 | 50,600 | 114 |
| 2008/08/06 | 52,000 | 53,200 | 52,000 | 53,200 | 80 |
| 2008/08/05 | 52,300 | 53,000 | 51,100 | 53,000 | 77 |
| 2008/08/04 | 53,100 | 55,000 | 52,600 | 54,100 | 52 |
| 2008/08/01 | 55,300 | 55,600 | 53,800 | 54,900 | 74 |
| 2008/07/31 | 55,900 | 55,900 | 54,300 | 55,500 | 51 |
| 2008/07/30 | 54,700 | 55,700 | 53,800 | 55,700 | 72 |
| 2008/07/29 | 55,000 | 55,500 | 53,900 | 54,300 | 41 |
| 2008/07/28 | 54,600 | 55,500 | 53,300 | 55,000 | 88 |
| 2008/07/25 | 54,900 | 54,900 | 53,600 | 54,300 | 43 |
| 2008/07/24 | 52,500 | 56,200 | 52,500 | 55,800 | 210 |
| 2008/07/23 | 50,500 | 52,300 | 50,500 | 51,500 | 64 |
| 2008/07/22 | 50,000 | 50,800 | 50,000 | 50,500 | 22 |
| 2008/07/18 | 49,900 | 50,300 | 48,950 | 50,000 | 69 |
| 2008/07/17 | 50,500 | 50,500 | 50,200 | 50,400 | 214 |
| 2008/07/15 | 45,150 | 45,150 | 42,000 | 42,500 | 51 |
| 2008/07/14 | 44,050 | 45,000 | 44,050 | 45,000 | 44 |
| 2008/07/11 | 45,600 | 46,750 | 44,600 | 46,450 | 37 |
| 2008/07/10 | 46,050 | 47,300 | 46,000 | 46,000 | 115 |
| 2008/07/09 | 52,300 | 53,500 | 47,800 | 47,800 | 194 |
| 2008/07/08 | 54,900 | 54,900 | 52,500 | 52,800 | 53 |
| 2008/07/07 | 54,600 | 55,500 | 54,100 | 54,900 | 43 |
| 2008/07/04 | 55,800 | 55,800 | 54,600 | 55,000 | 41 |
| 2008/07/03 | 54,500 | 55,700 | 54,500 | 55,700 | 67 |
| 2008/07/02 | 55,200 | 56,800 | 55,000 | 55,700 | 82 |
| 2008/07/01 | 55,800 | 56,300 | 53,800 | 55,200 | 27 |
| 2008/06/30 | 54,400 | 57,900 | 52,100 | 55,600 | 233 |
| 2008/06/27 | 53,000 | 55,600 | 52,500 | 55,000 | 81 |
| 2008/06/26 | 53,800 | 56,000 | 53,500 | 54,500 | 63 |
| 2008/06/25 | 53,900 | 54,300 | 52,500 | 54,300 | 49 |
| 2008/06/24 | 53,500 | 54,500 | 53,500 | 54,400 | 43 |
| 2008/06/23 | 52,500 | 55,000 | 52,500 | 55,000 | 50 |
| 2008/06/20 | 56,000 | 56,000 | 54,000 | 54,000 | 89 |
| 2008/06/19 | 56,500 | 57,000 | 55,500 | 56,200 | 46 |
| 2008/06/18 | 58,200 | 58,500 | 57,000 | 57,000 | 280 |
| 2008/06/17 | 55,000 | 58,600 | 55,000 | 58,200 | 278 |
| 2008/06/16 | 54,500 | 55,800 | 54,500 | 55,500 | 256 |
| 2008/06/13 | 55,000 | 56,000 | 55,000 | 55,800 | 164 |
| 2008/06/12 | 55,000 | 56,300 | 54,800 | 55,500 | 297 |
| 2008/06/11 | 54,800 | 55,200 | 54,700 | 54,700 | 30 |
| 2008/06/10 | 55,800 | 55,900 | 54,600 | 54,700 | 156 |
| 2008/06/09 | 55,000 | 55,300 | 54,600 | 55,000 | 87 |
| 2008/06/06 | 54,800 | 55,200 | 54,800 | 55,000 | 109 |
| 2008/06/05 | 55,000 | 55,200 | 55,000 | 55,100 | 102 |
| 2008/06/04 | 55,300 | 56,000 | 55,000 | 56,000 | 90 |
| 2008/06/03 | 55,700 | 56,200 | 55,500 | 55,800 | 111 |
| 2008/06/02 | 55,200 | 55,600 | 54,100 | 55,600 | 398 |
| 2008/05/30 | 54,500 | 55,400 | 54,000 | 55,100 | 100 |
| 2008/05/29 | 54,500 | 54,800 | 53,700 | 54,500 | 149 |
| 2008/05/28 | 55,500 | 56,300 | 54,500 | 55,000 | 155 |
| 2008/05/27 | 56,200 | 56,700 | 55,600 | 55,700 | 323 |
| 2008/05/26 | 58,700 | 58,700 | 55,600 | 56,200 | 327 |
| 2008/05/23 | 54,400 | 56,200 | 53,300 | 56,200 | 149 |
| 2008/05/22 | 54,200 | 54,500 | 51,400 | 53,800 | 177 |
| 2008/05/21 | 56,000 | 56,000 | 55,100 | 55,200 | 138 |
| 2008/05/20 | 56,500 | 58,800 | 56,000 | 56,600 | 198 |
| 2008/05/19 | 56,500 | 59,300 | 56,500 | 58,500 | 342 |
| 2008/05/16 | 54,500 | 56,000 | 54,400 | 55,300 | 100 |
| 2008/05/15 | 54,500 | 56,700 | 54,000 | 55,000 | 398 |
| 2008/05/14 | 52,800 | 54,500 | 52,800 | 54,500 | 267 |
| 2008/05/13 | 52,900 | 54,000 | 52,300 | 53,800 | 205 |
| 2008/05/12 | 51,200 | 53,000 | 51,200 | 52,500 | 122 |
| 2008/05/09 | 54,700 | 54,900 | 52,000 | 53,200 | 204 |
| 2008/05/08 | 50,000 | 55,000 | 50,000 | 53,700 | 450 |
| 2008/05/07 | 52,000 | 52,000 | 50,500 | 50,500 | 253 |
| 2008/05/02 | 51,000 | 54,100 | 50,000 | 51,400 | 509 |
| 2008/05/01 | 51,500 | 51,500 | 50,000 | 51,100 | 75 |
| 2008/04/30 | 48,250 | 52,400 | 47,750 | 50,000 | 294 |
| 2008/04/28 | 45,600 | 50,000 | 45,200 | 48,650 | 158 |
| 2008/04/25 | 45,800 | 46,600 | 45,300 | 46,000 | 139 |
| 2008/04/24 | 43,850 | 45,800 | 42,900 | 45,800 | 217 |
| 2008/04/23 | 42,500 | 44,150 | 42,500 | 43,950 | 175 |
| 2008/04/22 | 43,650 | 44,500 | 42,500 | 43,400 | 227 |
| 2008/04/21 | 46,200 | 46,200 | 43,500 | 44,000 | 908 |
| 2008/04/18 | 44,200 | 44,200 | 44,200 | 44,200 | 140 |
| 2008/04/16 | 36,200 | 36,200 | 36,200 | 36,200 | 98 |
| 2008/04/15 | 34,200 | 34,200 | 32,200 | 32,200 | 18 |
| 2008/04/14 | 32,300 | 32,600 | 31,400 | 32,600 | 18 |
| 2008/04/11 | 32,300 | 33,900 | 32,000 | 32,300 | 49 |
| 2008/04/10 | 33,600 | 33,600 | 32,000 | 32,250 | 106 |
| 2008/04/09 | 34,400 | 34,450 | 34,000 | 34,000 | 30 |
| 2008/04/08 | 35,000 | 35,000 | 34,200 | 34,300 | 15 |
| 2008/04/07 | 35,200 | 35,600 | 35,000 | 35,000 | 12 |
| 2008/04/04 | 34,850 | 35,600 | 34,700 | 35,200 | 26 |
| 2008/04/03 | 34,200 | 35,400 | 33,800 | 34,700 | 24 |
| 2008/04/02 | 33,500 | 34,600 | 33,500 | 34,000 | 95 |
| 2008/04/01 | 33,650 | 33,900 | 33,500 | 33,900 | 96 |
| 2008/03/31 | 34,000 | 34,800 | 33,600 | 33,600 | 47 |
| 2008/03/28 | 33,500 | 35,900 | 33,500 | 34,000 | 42 |
| 2008/03/27 | 34,050 | 34,450 | 33,500 | 33,500 | 88 |
| 2008/03/26 | 33,600 | 34,000 | 33,600 | 34,000 | 10 |
| 2008/03/25 | 33,650 | 34,000 | 33,650 | 34,000 | 5 |
| 2008/03/24 | 33,550 | 34,450 | 33,550 | 33,650 | 22 |
| 2008/03/21 | 33,600 | 34,000 | 33,500 | 33,500 | 72 |
| 2008/03/19 | 33,600 | 33,650 | 33,500 | 33,500 | 60 |
| 2008/03/18 | 33,550 | 33,950 | 33,500 | 33,550 | 91 |
| 2008/03/17 | 33,550 | 34,450 | 33,500 | 34,450 | 147 |
| 2008/03/14 | 34,000 | 35,200 | 33,850 | 34,300 | 112 |
| 2008/03/13 | 34,000 | 34,950 | 34,000 | 34,950 | 21 |
| 2008/03/12 | 34,900 | 35,000 | 34,250 | 35,000 | 69 |
| 2008/03/11 | 33,500 | 35,300 | 33,500 | 35,300 | 115 |
| 2008/03/10 | 33,500 | 33,800 | 33,500 | 33,500 | 69 |
| 2008/03/07 | 33,150 | 33,900 | 33,000 | 33,900 | 44 |
| 2008/03/06 | 33,650 | 34,000 | 33,050 | 33,500 | 57 |
| 2008/03/05 | 34,050 | 34,050 | 33,600 | 33,600 | 35 |
| 2008/03/04 | 33,650 | 34,000 | 33,600 | 33,650 | 33 |
| 2008/03/03 | 35,000 | 35,000 | 33,500 | 34,000 | 63 |
| 2008/02/29 | 36,450 | 36,450 | 35,650 | 35,900 | 35 |
| 2008/02/28 | 37,050 | 37,450 | 36,000 | 36,050 | 72 |
| 2008/02/27 | 36,550 | 37,000 | 35,850 | 36,000 | 68 |
| 2008/02/26 | 36,600 | 37,000 | 35,900 | 36,500 | 58 |
| 2008/02/25 | 36,000 | 36,850 | 35,700 | 36,850 | 41 |
| 2008/02/22 | 36,150 | 36,300 | 36,000 | 36,000 | 36 |
| 2008/02/21 | 36,000 | 37,100 | 35,300 | 36,500 | 52 |
| 2008/02/20 | 35,100 | 37,400 | 35,100 | 35,650 | 43 |
| 2008/02/19 | 37,900 | 37,900 | 35,100 | 35,100 | 99 |
| 2008/02/18 | 35,600 | 37,900 | 35,600 | 37,900 | 154 |
| 2008/02/15 | 32,400 | 36,800 | 31,800 | 36,800 | 149 |
| 2008/02/14 | 33,400 | 33,400 | 32,800 | 32,800 | 111 |
| 2008/02/13 | 32,600 | 32,700 | 31,800 | 31,800 | 144 |
| 2008/02/12 | 33,200 | 33,400 | 32,600 | 32,700 | 51 |
| 2008/02/08 | 33,750 | 34,600 | 32,600 | 33,600 | 37 |
| 2008/02/07 | 34,000 | 34,000 | 32,500 | 32,550 | 150 |
| 2008/02/06 | 35,500 | 35,500 | 33,350 | 34,100 | 39 |
| 2008/02/05 | 36,000 | 36,150 | 35,100 | 35,450 | 50 |
| 2008/02/04 | 37,050 | 37,050 | 35,100 | 35,100 | 47 |
| 2008/02/01 | 37,200 | 37,250 | 37,000 | 37,000 | 70 |
| 2008/01/31 | 38,350 | 38,350 | 37,000 | 37,600 | 76 |
| 2008/01/30 | 37,000 | 40,000 | 36,800 | 39,150 | 71 |
| 2008/01/29 | 37,950 | 37,950 | 36,500 | 37,000 | 9 |
| 2008/01/28 | 37,250 | 38,000 | 36,000 | 37,200 | 77 |
| 2008/01/25 | 33,100 | 36,450 | 32,450 | 36,450 | 161 |
| 2008/01/24 | 33,150 | 34,500 | 32,050 | 32,450 | 94 |
| 2008/01/23 | 34,000 | 34,900 | 33,000 | 33,100 | 153 |
| 2008/01/22 | 34,000 | 34,500 | 33,000 | 33,000 | 101 |
| 2008/01/21 | 36,500 | 36,900 | 34,600 | 35,650 | 47 |
| 2008/01/18 | 33,600 | 37,600 | 33,000 | 37,400 | 177 |
| 2008/01/17 | 35,000 | 35,000 | 33,300 | 33,700 | 183 |
| 2008/01/16 | 35,900 | 37,200 | 35,500 | 35,500 | 361 |
| 2008/01/15 | 36,250 | 36,400 | 35,750 | 36,150 | 200 |
| 2008/01/11 | 41,800 | 41,800 | 38,700 | 39,450 | 104 |
| 2008/01/10 | 43,650 | 43,650 | 42,350 | 42,350 | 45 |
| 2008/01/09 | 44,300 | 44,300 | 43,300 | 44,000 | 13 |
| 2008/01/08 | 44,600 | 45,000 | 44,050 | 44,700 | 25 |
| 2008/01/07 | 43,850 | 46,400 | 43,150 | 45,800 | 39 |