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 |
|---|---|---|---|---|---|
| 2005/12/30 | 194,000 | 195,000 | 191,000 | 192,000 | 483 |
| 2005/12/29 | 196,000 | 200,000 | 193,000 | 193,000 | 1,784 |
| 2005/12/28 | 188,000 | 196,000 | 187,000 | 193,000 | 1,704 |
| 2005/12/27 | 187,000 | 193,000 | 187,000 | 188,000 | 1,091 |
| 2005/12/26 | 186,000 | 194,000 | 186,000 | 188,000 | 2,117 |
| 2005/12/22 | 191,000 | 191,000 | 185,000 | 186,000 | 945 |
| 2005/12/21 | 193,000 | 197,000 | 190,000 | 191,000 | 1,372 |
| 2005/12/20 | 192,000 | 200,000 | 190,000 | 191,000 | 1,854 |
| 2005/12/19 | 191,000 | 193,000 | 189,000 | 192,000 | 1,029 |
| 2005/12/16 | 197,000 | 197,000 | 191,000 | 192,000 | 798 |
| 2005/12/15 | 202,000 | 204,000 | 196,000 | 197,000 | 1,275 |
| 2005/12/14 | 191,000 | 203,000 | 190,000 | 203,000 | 2,493 |
| 2005/12/13 | 188,000 | 189,000 | 185,000 | 187,000 | 580 |
| 2005/12/12 | 189,000 | 189,000 | 185,000 | 186,000 | 568 |
| 2005/12/09 | 184,000 | 190,000 | 183,000 | 189,000 | 464 |
| 2005/12/08 | 187,000 | 187,000 | 183,000 | 187,000 | 351 |
| 2005/12/07 | 187,000 | 191,000 | 185,000 | 186,000 | 792 |
| 2005/12/06 | 192,000 | 192,000 | 188,000 | 188,000 | 627 |
| 2005/12/05 | 197,000 | 197,000 | 192,000 | 193,000 | 641 |
| 2005/12/02 | 201,000 | 203,000 | 196,000 | 197,000 | 678 |
| 2005/12/01 | 199,000 | 205,000 | 199,000 | 202,000 | 593 |
| 2005/11/30 | 203,000 | 208,000 | 198,000 | 199,000 | 790 |
| 2005/11/29 | 200,000 | 208,000 | 199,000 | 201,000 | 1,170 |
| 2005/11/28 | 194,000 | 203,000 | 193,000 | 200,000 | 739 |
| 2005/11/25 | 198,000 | 200,000 | 192,000 | 194,000 | 553 |
| 2005/11/24 | 202,000 | 202,000 | 197,000 | 199,000 | 427 |
| 2005/11/22 | 200,000 | 203,000 | 198,000 | 199,000 | 611 |
| 2005/11/21 | 198,000 | 208,000 | 196,000 | 203,000 | 1,230 |
| 2005/11/18 | 205,000 | 207,000 | 200,000 | 201,000 | 964 |
| 2005/11/17 | 207,000 | 213,000 | 205,000 | 207,000 | 1,268 |
| 2005/11/16 | 214,000 | 217,000 | 205,000 | 209,000 | 2,040 |
| 2005/11/15 | 217,000 | 221,000 | 207,000 | 215,000 | 6,737 |
| 2005/11/14 | 194,000 | 212,000 | 192,000 | 210,000 | 5,202 |
| 2005/11/11 | 198,000 | 202,000 | 188,000 | 191,000 | 3,516 |
| 2005/11/10 | 183,000 | 197,000 | 181,000 | 194,000 | 5,580 |
| 2005/11/09 | 181,000 | 184,000 | 179,000 | 181,000 | 1,476 |
| 2005/11/08 | 179,000 | 180,000 | 177,000 | 180,000 | 458 |
| 2005/11/07 | 176,000 | 180,000 | 176,000 | 180,000 | 615 |
| 2005/11/04 | 176,000 | 178,000 | 176,000 | 176,000 | 482 |
| 2005/11/02 | 178,000 | 180,000 | 176,000 | 177,000 | 482 |
| 2005/11/01 | 178,000 | 179,000 | 177,000 | 179,000 | 243 |
| 2005/10/31 | 182,000 | 182,000 | 178,000 | 180,000 | 375 |
| 2005/10/28 | 180,000 | 181,000 | 179,000 | 181,000 | 398 |
| 2005/10/27 | 185,000 | 185,000 | 181,000 | 182,000 | 456 |
| 2005/10/26 | 183,000 | 184,000 | 181,000 | 183,000 | 613 |
| 2005/10/25 | 186,000 | 187,000 | 181,000 | 182,000 | 805 |
| 2005/10/24 | 186,000 | 192,000 | 184,000 | 185,000 | 1,950 |
| 2005/10/21 | 179,000 | 183,000 | 178,000 | 183,000 | 424 |
| 2005/10/20 | 178,000 | 182,000 | 178,000 | 181,000 | 454 |
| 2005/10/19 | 180,000 | 180,000 | 177,000 | 179,000 | 447 |
| 2005/10/18 | 184,000 | 184,000 | 180,000 | 182,000 | 542 |
| 2005/10/17 | 183,000 | 184,000 | 180,000 | 183,000 | 734 |
| 2005/10/14 | 174,000 | 178,000 | 174,000 | 177,000 | 429 |
| 2005/10/13 | 177,000 | 179,000 | 173,000 | 177,000 | 750 |
| 2005/10/12 | 184,000 | 184,000 | 176,000 | 178,000 | 1,450 |
| 2005/10/11 | 185,000 | 186,000 | 183,000 | 184,000 | 355 |
| 2005/10/07 | 186,000 | 188,000 | 184,000 | 184,000 | 447 |
| 2005/10/06 | 192,000 | 192,000 | 185,000 | 186,000 | 860 |
| 2005/10/05 | 188,000 | 193,000 | 186,000 | 192,000 | 1,265 |
| 2005/10/04 | 191,000 | 197,000 | 185,000 | 188,000 | 5,422 |
| 2005/10/03 | 183,000 | 186,000 | 180,000 | 180,000 | 1,711 |
| 2005/09/30 | 177,000 | 181,000 | 175,000 | 180,000 | 1,452 |
| 2005/09/29 | 188,000 | 188,000 | 175,000 | 177,000 | 1,072 |
| 2005/09/28 | 183,000 | 190,000 | 177,000 | 186,000 | 1,225 |
| 2005/09/27 | 195,000 | 196,000 | 179,000 | 182,000 | 1,616 |
| 2005/09/26 | 197,000 | 201,000 | 196,000 | 196,000 | 1,232 |
| 2005/09/22 | 199,000 | 199,000 | 193,000 | 194,000 | 1,334 |
| 2005/09/21 | 207,000 | 208,000 | 196,000 | 200,000 | 3,890 |
| 2005/09/20 | 216,000 | 221,000 | 211,000 | 214,000 | 6,193 |
| 2005/09/16 | 247,000 | 248,000 | 246,000 | 248,000 | 474 |
| 2005/09/15 | 246,000 | 249,000 | 246,000 | 246,000 | 605 |
| 2005/09/14 | 249,000 | 250,000 | 247,000 | 249,000 | 342 |
| 2005/09/13 | 251,000 | 251,000 | 248,000 | 249,000 | 235 |
| 2005/09/12 | 253,000 | 254,000 | 248,000 | 250,000 | 400 |
| 2005/09/09 | 249,000 | 251,000 | 248,000 | 250,000 | 391 |
| 2005/09/08 | 250,000 | 251,000 | 248,000 | 250,000 | 268 |
| 2005/09/07 | 254,000 | 255,000 | 249,000 | 250,000 | 570 |
| 2005/09/06 | 259,000 | 259,000 | 253,000 | 254,000 | 531 |
| 2005/09/05 | 255,000 | 261,000 | 255,000 | 260,000 | 1,046 |
| 2005/09/02 | 258,000 | 258,000 | 249,000 | 254,000 | 614 |
| 2005/09/01 | 261,000 | 261,000 | 256,000 | 257,000 | 615 |
| 2005/08/31 | 262,000 | 264,000 | 258,000 | 260,000 | 834 |
| 2005/08/30 | 255,000 | 266,000 | 255,000 | 264,000 | 1,357 |
| 2005/08/29 | 253,000 | 257,000 | 251,000 | 255,000 | 478 |
| 2005/08/26 | 252,000 | 253,000 | 249,000 | 251,000 | 274 |
| 2005/08/25 | 252,000 | 253,000 | 246,000 | 247,000 | 510 |
| 2005/08/24 | 254,000 | 257,000 | 252,000 | 252,000 | 374 |
| 2005/08/23 | 262,000 | 262,000 | 253,000 | 257,000 | 638 |
| 2005/08/22 | 263,000 | 263,000 | 257,000 | 260,000 | 728 |
| 2005/08/19 | 265,000 | 266,000 | 256,000 | 256,000 | 1,231 |
| 2005/08/18 | 254,000 | 258,000 | 253,000 | 258,000 | 1,108 |
| 2005/08/17 | 244,000 | 255,000 | 244,000 | 250,000 | 2,172 |
| 2005/08/16 | 240,000 | 249,000 | 238,000 | 244,000 | 1,344 |
| 2005/08/15 | 245,000 | 248,000 | 241,000 | 243,000 | 424 |
| 2005/08/12 | 251,000 | 253,000 | 246,000 | 248,000 | 725 |
| 2005/08/11 | 258,000 | 259,000 | 250,000 | 252,000 | 910 |
| 2005/08/10 | 263,000 | 265,000 | 254,000 | 255,000 | 1,615 |
| 2005/08/09 | 256,000 | 265,000 | 255,000 | 260,000 | 1,869 |
| 2005/08/08 | 238,000 | 250,000 | 233,000 | 250,000 | 1,170 |
| 2005/08/05 | 256,000 | 257,000 | 246,000 | 246,000 | 988 |
| 2005/08/04 | 261,000 | 263,000 | 246,000 | 254,000 | 1,552 |
| 2005/08/03 | 277,000 | 277,000 | 264,000 | 268,000 | 1,236 |
| 2005/08/02 | 287,000 | 289,000 | 274,000 | 279,000 | 1,187 |
| 2005/08/01 | 287,000 | 289,000 | 285,000 | 286,000 | 428 |
| 2005/07/29 | 293,000 | 293,000 | 289,000 | 289,000 | 370 |
| 2005/07/28 | 294,000 | 295,000 | 289,000 | 292,000 | 557 |
| 2005/07/27 | 287,000 | 293,000 | 285,000 | 291,000 | 1,080 |
| 2005/07/26 | 284,000 | 288,000 | 283,000 | 283,000 | 699 |
| 2005/07/25 | 287,000 | 292,000 | 283,000 | 284,000 | 2,067 |
| 2005/07/22 | 287,000 | 299,000 | 286,000 | 294,000 | 1,643 |
| 2005/07/21 | 295,000 | 296,000 | 288,000 | 289,000 | 1,694 |
| 2005/07/20 | 303,000 | 303,000 | 293,000 | 295,000 | 1,643 |
| 2005/07/19 | 302,000 | 308,000 | 287,000 | 302,000 | 5,907 |
| 2005/07/15 | 327,000 | 332,000 | 318,000 | 322,000 | 2,059 |
| 2005/07/14 | 343,000 | 351,000 | 324,000 | 325,000 | 6,561 |
| 2005/07/13 | 344,000 | 354,000 | 335,000 | 338,000 | 5,731 |
| 2005/07/12 | 340,000 | 346,000 | 335,000 | 341,000 | 5,036 |
| 2005/07/11 | 325,000 | 348,000 | 322,000 | 344,000 | 14,936 |
| 2005/07/08 | 317,000 | 328,000 | 314,000 | 319,000 | 2,986 |
| 2005/07/07 | 323,000 | 328,000 | 312,000 | 317,000 | 5,889 |
| 2005/07/06 | 314,000 | 334,000 | 313,000 | 319,000 | 8,804 |
| 2005/07/05 | 324,000 | 325,000 | 305,000 | 309,000 | 3,234 |
| 2005/07/04 | 302,000 | 331,000 | 302,000 | 322,000 | 7,896 |
| 2005/07/01 | 304,000 | 305,000 | 296,000 | 300,000 | 1,465 |
| 2005/06/30 | 311,000 | 311,000 | 298,000 | 304,000 | 2,125 |
| 2005/06/29 | 307,000 | 320,000 | 300,000 | 316,000 | 8,742 |
| 2005/06/28 | 285,000 | 302,000 | 284,000 | 302,000 | 3,695 |
| 2005/06/27 | 285,000 | 286,000 | 280,000 | 284,000 | 770 |
| 2005/06/24 | 282,000 | 291,000 | 280,000 | 289,000 | 836 |
| 2005/06/23 | 291,000 | 295,000 | 285,000 | 288,000 | 1,910 |
| 2005/06/22 | 278,000 | 288,000 | 277,000 | 288,000 | 800 |
| 2005/06/21 | 288,000 | 288,000 | 280,000 | 281,000 | 834 |
| 2005/06/20 | 284,000 | 294,000 | 283,000 | 289,000 | 1,799 |
| 2005/06/17 | 275,000 | 288,000 | 275,000 | 283,000 | 1,734 |
| 2005/06/16 | 275,000 | 275,000 | 272,000 | 274,000 | 457 |
| 2005/06/15 | 273,000 | 275,000 | 268,000 | 273,000 | 521 |
| 2005/06/14 | 277,000 | 279,000 | 271,000 | 272,000 | 689 |
| 2005/06/13 | 278,000 | 281,000 | 275,000 | 276,000 | 711 |
| 2005/06/10 | 275,000 | 281,000 | 272,000 | 275,000 | 1,430 |
| 2005/06/09 | 278,000 | 282,000 | 271,000 | 272,000 | 833 |
| 2005/06/08 | 281,000 | 282,000 | 273,000 | 278,000 | 1,508 |
| 2005/06/07 | 292,000 | 296,000 | 279,000 | 283,000 | 1,640 |
| 2005/06/06 | 299,000 | 299,000 | 288,000 | 289,000 | 1,734 |
| 2005/06/03 | 300,000 | 300,000 | 287,000 | 297,000 | 2,617 |
| 2005/06/02 | 280,000 | 297,000 | 280,000 | 297,000 | 3,086 |
| 2005/06/01 | 274,000 | 287,000 | 270,000 | 279,000 | 1,841 |
| 2005/05/31 | 266,000 | 275,000 | 265,000 | 275,000 | 725 |
| 2005/05/30 | 275,000 | 279,000 | 263,000 | 269,000 | 1,096 |
| 2005/05/27 | 268,000 | 278,000 | 266,000 | 272,000 | 887 |
| 2005/05/26 | 269,000 | 274,000 | 265,000 | 267,000 | 1,485 |
| 2005/05/25 | 290,000 | 293,000 | 273,000 | 275,000 | 1,633 |
| 2005/05/24 | 301,000 | 305,000 | 282,000 | 289,000 | 3,448 |
| 2005/05/23 | 292,000 | 308,000 | 285,000 | 306,000 | 4,381 |
| 2005/05/20 | 288,000 | 292,000 | 280,000 | 284,000 | 1,035 |
| 2005/05/19 | 275,000 | 289,000 | 272,000 | 288,000 | 1,874 |
| 2005/05/18 | 270,000 | 282,000 | 258,000 | 260,000 | 1,003 |
| 2005/05/17 | 284,000 | 286,000 | 261,000 | 266,000 | 1,534 |
| 2005/05/16 | 295,000 | 295,000 | 273,000 | 277,000 | 1,735 |
| 2005/05/13 | 298,000 | 303,000 | 293,000 | 293,000 | 3,148 |
| 2005/05/12 | 288,000 | 308,000 | 287,000 | 306,000 | 8,797 |
| 2005/05/11 | 275,000 | 285,000 | 275,000 | 285,000 | 1,936 |
| 2005/05/10 | 278,000 | 289,000 | 270,000 | 274,000 | 5,128 |
| 2005/05/09 | 290,000 | 291,000 | 269,000 | 270,000 | 4,040 |
| 2005/05/06 | 307,000 | 307,000 | 293,000 | 296,000 | 1,417 |
| 2005/05/02 | 308,000 | 313,000 | 303,000 | 306,000 | 1,611 |
| 2005/04/28 | 318,000 | 318,000 | 306,000 | 308,000 | 3,570 |
| 2005/04/27 | 301,000 | 321,000 | 296,000 | 320,000 | 9,373 |
| 2005/04/26 | 325,000 | 325,000 | 303,000 | 303,000 | 7,298 |
| 2005/04/25 | 291,000 | 319,000 | 285,000 | 315,000 | 16,758 |
| 2005/04/22 | 314,000 | 320,000 | 274,000 | 275,000 | 9,406 |
| 2005/04/21 | 280,000 | 304,000 | 278,000 | 304,000 | 14,905 |
| 2005/04/20 | 236,000 | 264,000 | 233,000 | 264,000 | 3,215 |
| 2005/04/19 | 222,000 | 229,000 | 219,000 | 224,000 | 711 |
| 2005/04/18 | 235,000 | 239,000 | 218,000 | 218,000 | 898 |
| 2005/04/15 | 237,000 | 243,000 | 232,000 | 239,000 | 779 |
| 2005/04/14 | 231,000 | 236,000 | 228,000 | 236,000 | 357 |
| 2005/04/13 | 235,000 | 239,000 | 232,000 | 232,000 | 313 |
| 2005/04/12 | 242,000 | 242,000 | 233,000 | 240,000 | 402 |
| 2005/04/11 | 242,000 | 246,000 | 237,000 | 241,000 | 918 |
| 2005/04/08 | 231,000 | 238,000 | 229,000 | 235,000 | 759 |
| 2005/04/07 | 224,000 | 229,000 | 222,000 | 229,000 | 322 |
| 2005/04/06 | 229,000 | 233,000 | 225,000 | 225,000 | 511 |
| 2005/04/05 | 225,000 | 230,000 | 222,000 | 229,000 | 579 |
| 2005/04/04 | 222,000 | 225,000 | 219,000 | 225,000 | 539 |
| 2005/04/01 | 205,000 | 228,000 | 203,000 | 225,000 | 970 |
| 2005/03/31 | 204,000 | 207,000 | 200,000 | 203,000 | 228 |
| 2005/03/30 | 204,000 | 204,000 | 200,000 | 204,000 | 233 |
| 2005/03/29 | 205,000 | 209,000 | 203,000 | 203,000 | 193 |
| 2005/03/28 | 208,000 | 211,000 | 206,000 | 206,000 | 148 |
| 2005/03/25 | 211,000 | 212,000 | 207,000 | 210,000 | 225 |
| 2005/03/24 | 214,000 | 214,000 | 211,000 | 213,000 | 138 |
| 2005/03/23 | 216,000 | 217,000 | 211,000 | 212,000 | 310 |
| 2005/03/22 | 210,000 | 218,000 | 207,000 | 218,000 | 411 |
| 2005/03/18 | 207,000 | 210,000 | 205,000 | 210,000 | 484 |
| 2005/03/17 | 211,000 | 212,000 | 208,000 | 210,000 | 322 |
| 2005/03/16 | 211,000 | 214,000 | 210,000 | 213,000 | 248 |
| 2005/03/15 | 218,000 | 219,000 | 212,000 | 215,000 | 411 |
| 2005/03/14 | 221,000 | 223,000 | 217,000 | 219,000 | 286 |
| 2005/03/11 | 221,000 | 223,000 | 220,000 | 222,000 | 364 |
| 2005/03/10 | 226,000 | 226,000 | 220,000 | 223,000 | 218 |
| 2005/03/09 | 220,000 | 225,000 | 220,000 | 224,000 | 471 |
| 2005/03/08 | 223,000 | 224,000 | 218,000 | 219,000 | 433 |
| 2005/03/07 | 230,000 | 230,000 | 223,000 | 224,000 | 312 |
| 2005/03/04 | 229,000 | 229,000 | 225,000 | 229,000 | 337 |
| 2005/03/03 | 230,000 | 231,000 | 227,000 | 229,000 | 332 |
| 2005/03/02 | 232,000 | 234,000 | 228,000 | 231,000 | 392 |
| 2005/03/01 | 236,000 | 236,000 | 229,000 | 230,000 | 580 |
| 2005/02/28 | 237,000 | 240,000 | 235,000 | 238,000 | 380 |
| 2005/02/25 | 238,000 | 240,000 | 234,000 | 239,000 | 286 |
| 2005/02/24 | 237,000 | 240,000 | 234,000 | 238,000 | 292 |
| 2005/02/23 | 236,000 | 242,000 | 228,000 | 238,000 | 483 |
| 2005/02/22 | 241,000 | 242,000 | 234,000 | 240,000 | 544 |
| 2005/02/21 | 229,000 | 237,000 | 228,000 | 234,000 | 517 |
| 2005/02/18 | 229,000 | 234,000 | 224,000 | 225,000 | 599 |
| 2005/02/17 | 224,000 | 241,000 | 220,000 | 232,000 | 1,194 |
| 2005/02/16 | 235,000 | 239,000 | 226,000 | 226,000 | 937 |
| 2005/02/15 | 245,000 | 246,000 | 237,000 | 239,000 | 886 |
| 2005/02/14 | 250,000 | 251,000 | 246,000 | 248,000 | 588 |
| 2005/02/10 | 255,000 | 255,000 | 248,000 | 252,000 | 632 |
| 2005/02/09 | 255,000 | 259,000 | 251,000 | 253,000 | 878 |
| 2005/02/08 | 248,000 | 262,000 | 244,000 | 255,000 | 1,693 |
| 2005/02/07 | 250,000 | 251,000 | 246,000 | 249,000 | 889 |
| 2005/02/04 | 253,000 | 257,000 | 244,000 | 250,000 | 1,482 |
| 2005/02/03 | 253,000 | 254,000 | 241,000 | 253,000 | 3,230 |
| 2005/02/02 | 248,000 | 260,000 | 245,000 | 258,000 | 8,028 |
| 2005/02/01 | 232,000 | 246,000 | 232,000 | 240,000 | 5,839 |
| 2005/01/31 | 228,000 | 232,000 | 227,000 | 230,000 | 1,565 |
| 2005/01/28 | 222,000 | 227,000 | 218,000 | 225,000 | 1,177 |
| 2005/01/27 | 227,000 | 227,000 | 221,000 | 223,000 | 985 |
| 2005/01/26 | 231,000 | 231,000 | 226,000 | 227,000 | 1,355 |
| 2005/01/25 | 235,000 | 235,000 | 228,000 | 230,000 | 1,573 |
| 2005/01/24 | 230,000 | 236,000 | 229,000 | 233,000 | 1,684 |
| 2005/01/21 | 225,000 | 233,000 | 221,000 | 230,000 | 1,869 |
| 2005/01/20 | 222,000 | 228,000 | 218,000 | 226,000 | 1,811 |
| 2005/01/19 | 220,000 | 238,000 | 220,000 | 230,000 | 6,868 |
| 2005/01/18 | 214,000 | 218,000 | 207,000 | 215,000 | 3,076 |
| 2005/01/17 | 200,000 | 217,000 | 200,000 | 213,000 | 10,068 |
| 2005/01/14 | 222,000 | 241,000 | 222,000 | 236,000 | 3,604 |
| 2005/01/13 | 236,000 | 237,000 | 221,000 | 228,000 | 2,468 |
| 2005/01/12 | 243,000 | 243,000 | 232,000 | 233,000 | 3,139 |
| 2005/01/11 | 252,000 | 254,000 | 242,000 | 244,000 | 4,851 |
| 2005/01/07 | 239,000 | 251,000 | 236,000 | 245,000 | 7,586 |
| 2005/01/06 | 236,000 | 239,000 | 227,000 | 235,000 | 4,234 |
| 2005/01/05 | 234,000 | 244,000 | 221,000 | 233,000 | 11,619 |
| 2005/01/04 | 202,000 | 226,000 | 201,000 | 226,000 | 5,598 |