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 |
|---|---|---|---|---|---|
| 2004/12/30 | 197,000 | 198,000 | 192,000 | 196,000 | 628 |
| 2004/12/29 | 192,000 | 200,000 | 188,000 | 194,000 | 2,988 |
| 2004/12/28 | 179,000 | 195,000 | 177,000 | 195,000 | 2,760 |
| 2004/12/27 | 185,000 | 186,000 | 175,000 | 177,000 | 2,023 |
| 2004/12/24 | 185,000 | 186,000 | 183,000 | 184,000 | 1,389 |
| 2004/12/22 | 185,000 | 188,000 | 184,000 | 186,000 | 1,480 |
| 2004/12/21 | 196,000 | 197,000 | 185,000 | 187,000 | 2,755 |
| 2004/12/20 | 190,000 | 200,000 | 190,000 | 195,000 | 4,029 |
| 2004/12/17 | 186,000 | 195,000 | 186,000 | 190,000 | 1,271 |
| 2004/12/16 | 186,000 | 188,000 | 183,000 | 186,000 | 863 |
| 2004/12/15 | 182,000 | 194,000 | 181,000 | 190,000 | 1,721 |
| 2004/12/14 | 185,000 | 188,000 | 181,000 | 182,000 | 1,092 |
| 2004/12/13 | 193,000 | 194,000 | 185,000 | 186,000 | 1,288 |
| 2004/12/10 | 195,000 | 199,000 | 193,000 | 194,000 | 701 |
| 2004/12/09 | 207,000 | 208,000 | 195,000 | 196,000 | 1,693 |
| 2004/12/08 | 211,000 | 215,000 | 206,000 | 208,000 | 2,640 |
| 2004/12/07 | 202,000 | 217,000 | 201,000 | 215,000 | 4,019 |
| 2004/12/06 | 201,000 | 205,000 | 196,000 | 203,000 | 2,011 |
| 2004/12/03 | 192,000 | 199,000 | 190,000 | 196,000 | 1,086 |
| 2004/12/02 | 195,000 | 199,000 | 189,000 | 189,000 | 1,018 |
| 2004/12/01 | 195,000 | 195,000 | 189,000 | 192,000 | 825 |
| 2004/11/30 | 200,000 | 200,000 | 195,000 | 197,000 | 681 |
| 2004/11/29 | 208,000 | 209,000 | 199,000 | 200,000 | 1,620 |
| 2004/11/26 | 220,000 | 222,000 | 210,000 | 213,000 | 576 |
| 2004/11/25 | 221,000 | 226,000 | 217,000 | 220,000 | 886 |
| 2004/11/24 | 204,000 | 215,000 | 204,000 | 215,000 | 1,055 |
| 2004/11/22 | 200,000 | 203,000 | 192,000 | 200,000 | 1,555 |
| 2004/11/19 | 222,000 | 225,000 | 209,000 | 209,000 | 1,225 |
| 2004/11/18 | 240,000 | 242,000 | 221,000 | 224,000 | 1,163 |
| 2004/11/17 | 240,000 | 245,000 | 233,000 | 242,000 | 1,076 |
| 2004/11/16 | 253,000 | 255,000 | 238,000 | 246,000 | 1,918 |
| 2004/11/15 | 238,000 | 259,000 | 234,000 | 253,000 | 4,687 |
| 2004/11/12 | 214,000 | 234,000 | 211,000 | 234,000 | 3,272 |
| 2004/11/11 | 217,000 | 225,000 | 210,000 | 214,000 | 3,312 |
| 2004/11/10 | 193,000 | 212,000 | 192,000 | 210,000 | 2,945 |
| 2004/11/09 | 182,000 | 191,000 | 178,000 | 190,000 | 1,339 |
| 2004/11/08 | 190,000 | 190,000 | 180,000 | 182,000 | 1,103 |
| 2004/11/05 | 201,000 | 201,000 | 189,000 | 192,000 | 1,239 |
| 2004/11/04 | 206,000 | 210,000 | 198,000 | 198,000 | 1,506 |
| 2004/11/02 | 189,000 | 204,000 | 187,000 | 197,000 | 2,684 |
| 2004/11/01 | 198,000 | 198,000 | 185,000 | 185,000 | 1,394 |
| 2004/10/29 | 224,000 | 224,000 | 205,000 | 206,000 | 1,000 |
| 2004/10/28 | 231,000 | 233,000 | 222,000 | 224,000 | 383 |
| 2004/10/27 | 233,000 | 240,000 | 226,000 | 227,000 | 1,432 |
| 2004/10/26 | 226,000 | 230,000 | 224,000 | 225,000 | 375 |
| 2004/10/25 | 227,000 | 232,000 | 219,000 | 230,000 | 818 |
| 2004/10/22 | 256,000 | 260,000 | 241,000 | 243,000 | 1,630 |
| 2004/10/21 | 251,000 | 285,000 | 251,000 | 260,000 | 1,366 |
| 2004/10/20 | 255,000 | 257,000 | 245,000 | 245,000 | 618 |
| 2004/10/19 | 266,000 | 267,000 | 258,000 | 263,000 | 270 |
| 2004/10/18 | 280,000 | 280,000 | 268,000 | 268,000 | 186 |
| 2004/10/15 | 276,000 | 283,000 | 268,000 | 280,000 | 241 |
| 2004/10/14 | 284,000 | 284,000 | 275,000 | 280,000 | 152 |
| 2004/10/13 | 293,000 | 293,000 | 285,000 | 288,000 | 152 |
| 2004/10/12 | 281,000 | 294,000 | 280,000 | 291,000 | 309 |
| 2004/10/08 | 279,000 | 279,000 | 272,000 | 275,000 | 119 |
| 2004/10/07 | 283,000 | 289,000 | 280,000 | 282,000 | 152 |
| 2004/10/06 | 286,000 | 296,000 | 280,000 | 285,000 | 113 |
| 2004/10/05 | 298,000 | 299,000 | 286,000 | 287,000 | 97 |
| 2004/10/04 | 303,000 | 309,000 | 296,000 | 296,000 | 226 |
| 2004/10/01 | 302,000 | 307,000 | 292,000 | 296,000 | 324 |
| 2004/09/30 | 287,000 | 313,000 | 279,000 | 307,000 | 670 |
| 2004/09/29 | 278,000 | 298,000 | 272,000 | 275,000 | 663 |
| 2004/09/28 | 270,000 | 272,000 | 260,000 | 260,000 | 209 |
| 2004/09/27 | 293,000 | 293,000 | 278,000 | 281,000 | 218 |
| 2004/09/24 | 269,000 | 281,000 | 265,000 | 281,000 | 228 |
| 2004/09/22 | 264,000 | 269,000 | 253,000 | 266,000 | 297 |
| 2004/09/21 | 288,000 | 290,000 | 270,000 | 271,000 | 324 |
| 2004/09/17 | 300,000 | 300,000 | 285,000 | 287,000 | 215 |
| 2004/09/16 | 300,000 | 307,000 | 284,000 | 298,000 | 533 |
| 2004/09/15 | 332,000 | 332,000 | 301,000 | 302,000 | 349 |
| 2004/09/14 | 325,000 | 335,000 | 323,000 | 332,000 | 225 |
| 2004/09/13 | 330,000 | 341,000 | 325,000 | 325,000 | 243 |
| 2004/09/10 | 335,000 | 336,000 | 333,000 | 335,000 | 148 |
| 2004/09/09 | 345,000 | 348,000 | 335,000 | 339,000 | 224 |
| 2004/09/08 | 340,000 | 355,000 | 335,000 | 344,000 | 462 |
| 2004/09/07 | 336,000 | 342,000 | 332,000 | 336,000 | 128 |
| 2004/09/06 | 340,000 | 342,000 | 335,000 | 336,000 | 151 |
| 2004/09/03 | 354,000 | 354,000 | 337,000 | 340,000 | 385 |
| 2004/09/02 | 356,000 | 356,000 | 346,000 | 346,000 | 267 |
| 2004/09/01 | 345,000 | 356,000 | 345,000 | 350,000 | 595 |
| 2004/08/31 | 351,000 | 351,000 | 337,000 | 344,000 | 436 |
| 2004/08/30 | 368,000 | 368,000 | 346,000 | 351,000 | 482 |
| 2004/08/27 | 396,000 | 396,000 | 357,000 | 367,000 | 2,191 |
| 2004/08/26 | 376,000 | 376,000 | 376,000 | 376,000 | 133 |
| 2004/08/26 | 1 -> 5.00 分割 | ||||
| 2004/08/25 | 1,550,000 | 1,680,000 | 1,500,000 | 1,630,000 | 1,027 |
| 2004/08/24 | 1,560,000 | 1,590,000 | 1,540,000 | 1,560,000 | 413 |
| 2004/08/23 | 1,540,000 | 1,580,000 | 1,520,000 | 1,530,000 | 301 |
| 2004/08/20 | 1,480,000 | 1,560,000 | 1,470,000 | 1,510,000 | 286 |
| 2004/08/19 | 1,500,000 | 1,550,000 | 1,460,000 | 1,490,000 | 191 |
| 2004/08/18 | 1,540,000 | 1,550,000 | 1,430,000 | 1,480,000 | 343 |
| 2004/08/17 | 1,640,000 | 1,640,000 | 1,530,000 | 1,540,000 | 208 |
| 2004/08/16 | 1,680,000 | 1,680,000 | 1,550,000 | 1,610,000 | 277 |
| 2004/08/13 | 1,660,000 | 1,730,000 | 1,650,000 | 1,680,000 | 284 |
| 2004/08/12 | 1,720,000 | 1,760,000 | 1,700,000 | 1,720,000 | 287 |
| 2004/08/11 | 1,840,000 | 1,880,000 | 1,720,000 | 1,730,000 | 619 |
| 2004/08/10 | 1,750,000 | 1,840,000 | 1,730,000 | 1,780,000 | 825 |
| 2004/08/09 | 1,660,000 | 1,770,000 | 1,600,000 | 1,720,000 | 636 |
| 2004/08/06 | 1,540,000 | 1,750,000 | 1,540,000 | 1,690,000 | 790 |
| 2004/08/05 | 1,650,000 | 1,860,000 | 1,570,000 | 1,630,000 | 1,476 |
| 2004/08/04 | 1,400,000 | 1,680,000 | 1,360,000 | 1,680,000 | 2,017 |
| 2004/08/03 | 1,670,000 | 1,690,000 | 1,370,000 | 1,480,000 | 972 |
| 2004/08/02 | 1,810,000 | 1,820,000 | 1,620,000 | 1,620,000 | 356 |
| 2004/07/30 | 1,760,000 | 1,840,000 | 1,740,000 | 1,780,000 | 485 |
| 2004/07/29 | 1,880,000 | 1,880,000 | 1,710,000 | 1,730,000 | 439 |
| 2004/07/28 | 1,940,000 | 1,940,000 | 1,850,000 | 1,910,000 | 516 |
| 2004/07/27 | 1,980,000 | 2,030,000 | 1,680,000 | 1,820,000 | 831 |
| 2004/07/26 | 2,050,000 | 2,060,000 | 1,950,000 | 1,950,000 | 609 |
| 2004/07/23 | 2,220,000 | 2,220,000 | 2,120,000 | 2,130,000 | 509 |
| 2004/07/22 | 2,190,000 | 2,270,000 | 2,160,000 | 2,200,000 | 824 |
| 2004/07/21 | 2,260,000 | 2,350,000 | 2,240,000 | 2,260,000 | 1,097 |
| 2004/07/20 | 2,280,000 | 2,320,000 | 2,170,000 | 2,180,000 | 735 |
| 2004/07/16 | 2,210,000 | 2,400,000 | 2,160,000 | 2,240,000 | 1,133 |
| 2004/07/15 | 2,560,000 | 2,580,000 | 2,110,000 | 2,330,000 | 2,598 |
| 2004/07/14 | 2,620,000 | 2,660,000 | 2,470,000 | 2,480,000 | 1,135 |
| 2004/07/13 | 2,600,000 | 2,680,000 | 2,500,000 | 2,680,000 | 923 |
| 2004/07/12 | 2,660,000 | 2,670,000 | 2,550,000 | 2,590,000 | 1,219 |
| 2004/07/09 | 2,390,000 | 2,550,000 | 2,370,000 | 2,540,000 | 1,070 |
| 2004/07/08 | 2,550,000 | 2,600,000 | 2,350,000 | 2,350,000 | 1,213 |
| 2004/07/07 | 2,260,000 | 2,540,000 | 2,260,000 | 2,460,000 | 1,834 |
| 2004/07/06 | 2,690,000 | 2,740,000 | 2,350,000 | 2,380,000 | 2,640 |
| 2004/07/05 | 2,550,000 | 2,780,000 | 2,520,000 | 2,750,000 | 5,450 |
| 2004/07/02 | 2,320,000 | 2,600,000 | 2,300,000 | 2,490,000 | 3,572 |
| 2004/07/01 | 2,360,000 | 2,450,000 | 2,350,000 | 2,400,000 | 2,694 |
| 2004/06/30 | 2,270,000 | 2,330,000 | 2,230,000 | 2,300,000 | 1,255 |
| 2004/06/29 | 2,160,000 | 2,370,000 | 2,150,000 | 2,300,000 | 3,081 |
| 2004/06/28 | 2,040,000 | 2,150,000 | 2,030,000 | 2,140,000 | 881 |
| 2004/06/25 | 2,090,000 | 2,110,000 | 1,990,000 | 2,010,000 | 560 |
| 2004/06/24 | 2,050,000 | 2,110,000 | 1,980,000 | 2,090,000 | 1,165 |
| 2004/06/23 | 2,170,000 | 2,190,000 | 2,030,000 | 2,040,000 | 1,186 |
| 2004/06/22 | 2,280,000 | 2,320,000 | 2,090,000 | 2,110,000 | 2,498 |
| 2004/06/21 | 2,220,000 | 2,350,000 | 2,130,000 | 2,320,000 | 4,491 |
| 2004/06/18 | 2,010,000 | 2,220,000 | 1,970,000 | 2,180,000 | 5,306 |
| 2004/06/17 | 1,890,000 | 1,960,000 | 1,870,000 | 1,930,000 | 1,664 |
| 2004/06/16 | 1,810,000 | 1,900,000 | 1,800,000 | 1,860,000 | 1,566 |
| 2004/06/15 | 1,750,000 | 1,800,000 | 1,740,000 | 1,780,000 | 525 |
| 2004/06/14 | 1,800,000 | 1,810,000 | 1,750,000 | 1,750,000 | 374 |
| 2004/06/11 | 1,740,000 | 1,840,000 | 1,720,000 | 1,770,000 | 975 |
| 2004/06/10 | 1,810,000 | 1,820,000 | 1,730,000 | 1,730,000 | 804 |
| 2004/06/09 | 1,730,000 | 1,880,000 | 1,720,000 | 1,850,000 | 2,375 |
| 2004/06/08 | 1,760,000 | 1,760,000 | 1,660,000 | 1,700,000 | 861 |
| 2004/06/07 | 1,780,000 | 1,820,000 | 1,740,000 | 1,740,000 | 966 |
| 2004/06/04 | 1,780,000 | 1,830,000 | 1,760,000 | 1,770,000 | 523 |
| 2004/06/03 | 1,860,000 | 1,880,000 | 1,770,000 | 1,790,000 | 771 |
| 2004/06/02 | 1,810,000 | 1,950,000 | 1,770,000 | 1,800,000 | 2,444 |
| 2004/06/01 | 1,880,000 | 1,930,000 | 1,800,000 | 1,800,000 | 1,464 |
| 2004/05/31 | 1,810,000 | 1,860,000 | 1,730,000 | 1,850,000 | 1,608 |
| 2004/05/28 | 1,920,000 | 2,100,000 | 1,750,000 | 1,800,000 | 3,902 |
| 2004/05/27 | 2,000,000 | 2,070,000 | 1,890,000 | 1,950,000 | 5,162 |