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 |
|---|---|---|---|---|---|
| 2006/12/29 | 76,800 | 77,900 | 73,900 | 77,200 | 227 |
| 2006/12/28 | 76,100 | 77,000 | 75,000 | 75,800 | 122 |
| 2006/12/27 | 77,400 | 78,500 | 76,000 | 76,500 | 157 |
| 2006/12/26 | 75,100 | 78,500 | 74,000 | 77,200 | 506 |
| 2006/12/25 | 81,300 | 81,400 | 76,500 | 77,300 | 468 |
| 2006/12/22 | 82,300 | 82,800 | 80,000 | 81,400 | 483 |
| 2006/12/21 | 87,000 | 88,300 | 82,300 | 84,300 | 1,045 |
| 2006/12/20 | 78,800 | 86,500 | 76,500 | 86,500 | 1,777 |
| 2006/12/19 | 74,000 | 79,400 | 73,600 | 79,200 | 2,058 |
| 2006/12/18 | 72,100 | 73,500 | 71,200 | 73,500 | 420 |
| 2006/12/15 | 71,000 | 72,000 | 71,000 | 72,000 | 394 |
| 2006/12/14 | 70,000 | 71,900 | 69,100 | 71,900 | 431 |
| 2006/12/13 | 70,600 | 72,300 | 69,600 | 70,500 | 396 |
| 2006/12/12 | 70,700 | 73,400 | 70,400 | 72,400 | 705 |
| 2006/12/11 | 71,000 | 71,500 | 70,000 | 70,300 | 498 |
| 2006/12/08 | 73,600 | 73,600 | 70,800 | 71,000 | 872 |
| 2006/12/07 | 68,900 | 71,900 | 68,900 | 71,600 | 1,132 |
| 2006/12/06 | 65,500 | 68,200 | 65,200 | 67,300 | 362 |
| 2006/12/05 | 64,600 | 67,300 | 63,900 | 66,500 | 748 |
| 2006/12/04 | 64,000 | 64,500 | 62,700 | 63,600 | 475 |
| 2006/12/01 | 65,800 | 67,700 | 65,000 | 65,000 | 687 |
| 2006/11/30 | 64,000 | 67,800 | 64,000 | 67,800 | 1,150 |
| 2006/11/29 | 63,100 | 63,700 | 61,600 | 62,800 | 625 |
| 2006/11/28 | 58,500 | 62,000 | 57,500 | 61,000 | 702 |
| 2006/11/27 | 58,000 | 59,500 | 56,700 | 59,100 | 701 |
| 2006/11/24 | 58,700 | 59,700 | 57,000 | 58,700 | 557 |
| 2006/11/22 | 56,300 | 61,900 | 56,300 | 60,500 | 1,150 |
| 2006/11/21 | 60,100 | 61,500 | 56,900 | 57,300 | 523 |
| 2006/11/20 | 61,300 | 61,800 | 60,000 | 60,500 | 1,088 |
| 2006/11/17 | 67,500 | 68,000 | 65,000 | 65,000 | 837 |
| 2006/11/16 | 70,700 | 71,600 | 68,500 | 68,500 | 903 |
| 2006/11/15 | 71,600 | 72,500 | 70,600 | 71,200 | 601 |
| 2006/11/14 | 72,000 | 74,700 | 70,100 | 71,600 | 1,150 |
| 2006/11/13 | 70,000 | 73,100 | 68,400 | 70,000 | 1,970 |
| 2006/11/10 | 68,500 | 71,700 | 68,300 | 70,700 | 2,113 |
| 2006/11/09 | 67,800 | 71,400 | 66,000 | 68,400 | 2,558 |
| 2006/11/08 | 68,700 | 71,500 | 67,000 | 68,400 | 3,977 |
| 2006/11/07 | 67,100 | 70,200 | 66,500 | 70,200 | 4,581 |
| 2006/11/06 | 65,500 | 66,000 | 63,000 | 65,200 | 1,911 |
| 2006/11/02 | 65,500 | 67,000 | 64,100 | 66,000 | 2,958 |
| 2006/11/01 | 68,500 | 68,500 | 63,800 | 64,000 | 3,444 |
| 2006/10/31 | 69,600 | 71,500 | 66,500 | 68,800 | 956 |
| 2006/10/30 | 69,900 | 73,000 | 68,600 | 69,100 | 715 |
| 2006/10/27 | 72,600 | 73,200 | 71,100 | 71,400 | 705 |
| 2006/10/26 | 73,800 | 75,000 | 72,100 | 72,500 | 1,635 |
| 2006/10/25 | 75,200 | 76,000 | 73,700 | 73,700 | 351 |
| 2006/10/24 | 76,000 | 77,400 | 75,000 | 75,100 | 531 |
| 2006/10/23 | 75,100 | 77,800 | 73,600 | 75,300 | 483 |
| 2006/10/20 | 77,100 | 78,500 | 74,700 | 75,900 | 763 |
| 2006/10/19 | 78,700 | 79,700 | 76,000 | 77,200 | 1,183 |
| 2006/10/18 | 73,700 | 82,100 | 72,500 | 80,000 | 2,161 |
| 2006/10/17 | 74,700 | 75,500 | 71,800 | 73,700 | 1,579 |
| 2006/10/16 | 74,000 | 76,200 | 72,000 | 74,500 | 2,503 |
| 2006/10/13 | 74,700 | 77,700 | 74,300 | 77,000 | 1,261 |
| 2006/10/12 | 75,000 | 78,000 | 70,500 | 71,700 | 2,319 |
| 2006/10/11 | 82,100 | 83,000 | 78,000 | 78,000 | 1,157 |
| 2006/10/10 | 85,600 | 88,100 | 85,000 | 85,000 | 1,918 |
| 2006/10/06 | 106,000 | 109,000 | 101,000 | 105,000 | 974 |
| 2006/10/05 | 108,000 | 111,000 | 106,000 | 107,000 | 1,222 |
| 2006/10/04 | 103,000 | 112,000 | 102,000 | 108,000 | 3,420 |
| 2006/10/03 | 103,000 | 104,000 | 100,000 | 103,000 | 471 |
| 2006/10/02 | 102,000 | 103,000 | 100,000 | 103,000 | 260 |
| 2006/09/29 | 99,800 | 103,000 | 98,800 | 102,000 | 504 |
| 2006/09/28 | 92,300 | 98,800 | 92,300 | 98,800 | 268 |
| 2006/09/27 | 92,000 | 93,500 | 91,200 | 91,300 | 274 |
| 2006/09/26 | 90,000 | 90,800 | 85,000 | 90,200 | 433 |
| 2006/09/25 | 95,200 | 96,000 | 89,900 | 91,000 | 390 |
| 2006/09/22 | 96,200 | 98,000 | 95,200 | 95,200 | 396 |
| 2006/09/21 | 102,000 | 102,000 | 95,500 | 99,700 | 353 |
| 2006/09/20 | 102,000 | 105,000 | 100,000 | 101,000 | 291 |
| 2006/09/19 | 98,500 | 104,000 | 98,500 | 103,000 | 293 |
| 2006/09/15 | 99,000 | 99,000 | 97,000 | 98,800 | 316 |
| 2006/09/14 | 106,000 | 106,000 | 98,000 | 99,300 | 471 |
| 2006/09/13 | 109,000 | 111,000 | 103,000 | 106,000 | 419 |
| 2006/09/12 | 112,000 | 114,000 | 108,000 | 108,000 | 454 |
| 2006/09/11 | 114,000 | 114,000 | 111,000 | 112,000 | 205 |
| 2006/09/08 | 110,000 | 114,000 | 109,000 | 112,000 | 365 |
| 2006/09/07 | 113,000 | 113,000 | 110,000 | 112,000 | 383 |
| 2006/09/06 | 115,000 | 117,000 | 114,000 | 115,000 | 505 |
| 2006/09/05 | 118,000 | 122,000 | 116,000 | 117,000 | 4,394 |
| 2006/09/04 | 110,000 | 114,000 | 108,000 | 114,000 | 658 |
| 2006/09/01 | 106,000 | 109,000 | 104,000 | 109,000 | 219 |
| 2006/08/31 | 103,000 | 108,000 | 103,000 | 107,000 | 321 |
| 2006/08/30 | 109,000 | 109,000 | 103,000 | 103,000 | 455 |
| 2006/08/29 | 106,000 | 109,000 | 106,000 | 109,000 | 345 |
| 2006/08/28 | 111,000 | 113,000 | 106,000 | 106,000 | 609 |
| 2006/08/25 | 115,000 | 120,000 | 110,000 | 114,000 | 3,386 |
| 2006/08/24 | 111,000 | 112,000 | 110,000 | 112,000 | 316 |
| 2006/08/23 | 112,000 | 114,000 | 109,000 | 111,000 | 945 |
| 2006/08/22 | 110,000 | 112,000 | 108,000 | 111,000 | 576 |
| 2006/08/21 | 110,000 | 113,000 | 107,000 | 108,000 | 876 |
| 2006/08/18 | 115,000 | 115,000 | 108,000 | 108,000 | 1,746 |
| 2006/08/17 | 118,000 | 120,000 | 114,000 | 115,000 | 1,196 |
| 2006/08/16 | 113,000 | 117,000 | 111,000 | 114,000 | 2,221 |
| 2006/08/15 | 107,000 | 109,000 | 105,000 | 109,000 | 536 |
| 2006/08/14 | 104,000 | 107,000 | 104,000 | 105,000 | 246 |
| 2006/08/11 | 105,000 | 109,000 | 104,000 | 105,000 | 526 |
| 2006/08/10 | 103,000 | 106,000 | 102,000 | 105,000 | 326 |
| 2006/08/09 | 104,000 | 106,000 | 104,000 | 105,000 | 361 |
| 2006/08/08 | 106,000 | 109,000 | 105,000 | 106,000 | 275 |
| 2006/08/07 | 112,000 | 113,000 | 106,000 | 106,000 | 414 |
| 2006/08/04 | 115,000 | 118,000 | 112,000 | 112,000 | 342 |
| 2006/08/03 | 114,000 | 124,000 | 112,000 | 114,000 | 1,512 |
| 2006/08/02 | 103,000 | 119,000 | 101,000 | 114,000 | 1,840 |
| 2006/08/01 | 99,500 | 106,000 | 99,500 | 103,000 | 1,367 |
| 2006/07/31 | 99,200 | 103,000 | 99,100 | 99,100 | 807 |
| 2006/07/28 | 96,100 | 99,300 | 94,000 | 98,600 | 555 |
| 2006/07/27 | 96,000 | 101,000 | 87,000 | 95,000 | 1,257 |
| 2006/07/26 | 111,000 | 111,000 | 100,000 | 100,000 | 1,131 |
| 2006/07/25 | 112,000 | 113,000 | 110,000 | 112,000 | 403 |
| 2006/07/24 | 107,000 | 110,000 | 105,000 | 108,000 | 555 |
| 2006/07/21 | 114,000 | 118,000 | 113,000 | 113,000 | 790 |
| 2006/07/20 | 115,000 | 119,000 | 113,000 | 118,000 | 879 |
| 2006/07/19 | 115,000 | 118,000 | 105,000 | 110,000 | 965 |
| 2006/07/18 | 112,000 | 119,000 | 112,000 | 115,000 | 1,100 |
| 2006/07/14 | 131,000 | 136,000 | 128,000 | 128,000 | 510 |
| 2006/07/13 | 128,000 | 147,000 | 127,000 | 134,000 | 1,197 |
| 2006/07/12 | 135,000 | 139,000 | 131,000 | 132,000 | 420 |
| 2006/07/11 | 146,000 | 146,000 | 137,000 | 137,000 | 369 |
| 2006/07/10 | 142,000 | 150,000 | 140,000 | 148,000 | 433 |
| 2006/07/07 | 151,000 | 153,000 | 148,000 | 148,000 | 388 |
| 2006/07/06 | 149,000 | 153,000 | 148,000 | 149,000 | 545 |
| 2006/07/05 | 153,000 | 157,000 | 151,000 | 153,000 | 571 |
| 2006/07/04 | 164,000 | 164,000 | 159,000 | 159,000 | 309 |
| 2006/07/03 | 158,000 | 166,000 | 158,000 | 163,000 | 292 |
| 2006/06/30 | 166,000 | 167,000 | 160,000 | 161,000 | 398 |
| 2006/06/29 | 162,000 | 164,000 | 160,000 | 163,000 | 296 |
| 2006/06/28 | 157,000 | 160,000 | 154,000 | 160,000 | 398 |
| 2006/06/27 | 171,000 | 172,000 | 161,000 | 161,000 | 689 |
| 2006/06/26 | 165,000 | 172,000 | 164,000 | 166,000 | 951 |
| 2006/06/23 | 160,000 | 166,000 | 159,000 | 166,000 | 421 |
| 2006/06/22 | 162,000 | 166,000 | 158,000 | 161,000 | 918 |
| 2006/06/21 | 155,000 | 169,000 | 153,000 | 160,000 | 2,744 |
| 2006/06/20 | 154,000 | 158,000 | 152,000 | 155,000 | 497 |
| 2006/06/19 | 151,000 | 157,000 | 150,000 | 157,000 | 425 |
| 2006/06/16 | 153,000 | 157,000 | 148,000 | 157,000 | 1,063 |
| 2006/06/15 | 143,000 | 152,000 | 140,000 | 149,000 | 1,906 |
| 2006/06/14 | 132,000 | 140,000 | 129,000 | 139,000 | 731 |
| 2006/06/13 | 135,000 | 139,000 | 127,000 | 131,000 | 1,969 |
| 2006/06/12 | 126,000 | 131,000 | 125,000 | 129,000 | 456 |
| 2006/06/09 | 125,000 | 130,000 | 121,000 | 128,000 | 408 |
| 2006/06/08 | 125,000 | 129,000 | 120,000 | 123,000 | 315 |
| 2006/06/07 | 131,000 | 135,000 | 127,000 | 128,000 | 294 |
| 2006/06/06 | 130,000 | 135,000 | 129,000 | 134,000 | 313 |
| 2006/06/05 | 129,000 | 141,000 | 126,000 | 134,000 | 592 |
| 2006/06/02 | 134,000 | 135,000 | 120,000 | 130,000 | 1,372 |
| 2006/06/01 | 144,000 | 148,000 | 137,000 | 140,000 | 801 |
| 2006/05/31 | 148,000 | 150,000 | 138,000 | 138,000 | 485 |
| 2006/05/30 | 154,000 | 156,000 | 152,000 | 154,000 | 460 |
| 2006/05/29 | 160,000 | 161,000 | 155,000 | 156,000 | 606 |
| 2006/05/26 | 154,000 | 160,000 | 150,000 | 158,000 | 775 |
| 2006/05/25 | 151,000 | 151,000 | 146,000 | 149,000 | 117 |
| 2006/05/24 | 150,000 | 154,000 | 147,000 | 151,000 | 171 |
| 2006/05/23 | 154,000 | 154,000 | 150,000 | 153,000 | 165 |
| 2006/05/22 | 152,000 | 158,000 | 152,000 | 155,000 | 354 |
| 2006/05/19 | 145,000 | 151,000 | 141,000 | 150,000 | 154 |
| 2006/05/18 | 139,000 | 146,000 | 137,000 | 145,000 | 398 |
| 2006/05/17 | 145,000 | 149,000 | 143,000 | 147,000 | 536 |
| 2006/05/16 | 155,000 | 155,000 | 142,000 | 146,000 | 557 |
| 2006/05/15 | 154,000 | 159,000 | 152,000 | 154,000 | 373 |
| 2006/05/12 | 151,000 | 159,000 | 150,000 | 159,000 | 311 |
| 2006/05/11 | 156,000 | 160,000 | 156,000 | 157,000 | 304 |
| 2006/05/10 | 161,000 | 163,000 | 155,000 | 157,000 | 686 |
| 2006/05/09 | 164,000 | 164,000 | 162,000 | 162,000 | 270 |
| 2006/05/08 | 169,000 | 169,000 | 161,000 | 161,000 | 520 |
| 2006/05/02 | 168,000 | 169,000 | 165,000 | 166,000 | 361 |
| 2006/05/01 | 169,000 | 174,000 | 169,000 | 169,000 | 286 |
| 2006/04/28 | 166,000 | 177,000 | 166,000 | 172,000 | 1,828 |
| 2006/04/27 | 165,000 | 168,000 | 165,000 | 167,000 | 379 |
| 2006/04/26 | 168,000 | 168,000 | 162,000 | 163,000 | 262 |
| 2006/04/25 | 163,000 | 167,000 | 162,000 | 166,000 | 580 |
| 2006/04/24 | 163,000 | 169,000 | 160,000 | 163,000 | 895 |
| 2006/04/21 | 159,000 | 172,000 | 157,000 | 169,000 | 3,098 |
| 2006/04/20 | 165,000 | 167,000 | 161,000 | 162,000 | 1,073 |
| 2006/04/19 | 174,000 | 174,000 | 166,000 | 167,000 | 966 |
| 2006/04/18 | 171,000 | 176,000 | 167,000 | 170,000 | 2,887 |
| 2006/04/17 | 165,000 | 191,000 | 161,000 | 177,000 | 21,053 |
| 2006/04/14 | 168,000 | 170,000 | 163,000 | 164,000 | 371 |
| 2006/04/13 | 170,000 | 171,000 | 165,000 | 168,000 | 296 |
| 2006/04/12 | 167,000 | 167,000 | 163,000 | 165,000 | 456 |
| 2006/04/11 | 173,000 | 174,000 | 168,000 | 168,000 | 656 |
| 2006/04/10 | 167,000 | 174,000 | 167,000 | 174,000 | 2,459 |
| 2006/04/07 | 153,000 | 180,000 | 153,000 | 172,000 | 17,673 |
| 2006/04/06 | 149,000 | 153,000 | 148,000 | 150,000 | 313 |
| 2006/04/05 | 152,000 | 153,000 | 147,000 | 148,000 | 351 |
| 2006/04/04 | 154,000 | 155,000 | 149,000 | 151,000 | 353 |
| 2006/04/03 | 154,000 | 158,000 | 154,000 | 154,000 | 519 |
| 2006/03/31 | 150,000 | 152,000 | 146,000 | 152,000 | 383 |
| 2006/03/30 | 150,000 | 154,000 | 145,000 | 149,000 | 1,164 |
| 2006/03/29 | 138,000 | 145,000 | 137,000 | 142,000 | 492 |
| 2006/03/28 | 137,000 | 140,000 | 136,000 | 137,000 | 183 |
| 2006/03/27 | 138,000 | 139,000 | 136,000 | 137,000 | 91 |
| 2006/03/24 | 138,000 | 140,000 | 138,000 | 139,000 | 210 |
| 2006/03/23 | 142,000 | 143,000 | 139,000 | 139,000 | 167 |
| 2006/03/22 | 141,000 | 142,000 | 138,000 | 141,000 | 228 |
| 2006/03/20 | 141,000 | 143,000 | 138,000 | 140,000 | 301 |
| 2006/03/17 | 140,000 | 143,000 | 136,000 | 139,000 | 576 |
| 2006/03/16 | 148,000 | 150,000 | 142,000 | 142,000 | 341 |
| 2006/03/15 | 151,000 | 156,000 | 149,000 | 151,000 | 639 |
| 2006/03/14 | 146,000 | 154,000 | 144,000 | 149,000 | 780 |
| 2006/03/13 | 146,000 | 148,000 | 144,000 | 145,000 | 411 |
| 2006/03/10 | 138,000 | 148,000 | 138,000 | 144,000 | 917 |
| 2006/03/09 | 138,000 | 141,000 | 136,000 | 138,000 | 378 |
| 2006/03/08 | 133,000 | 137,000 | 132,000 | 137,000 | 118 |
| 2006/03/07 | 139,000 | 139,000 | 134,000 | 134,000 | 387 |
| 2006/03/06 | 130,000 | 137,000 | 128,000 | 135,000 | 398 |
| 2006/03/03 | 130,000 | 135,000 | 129,000 | 131,000 | 554 |
| 2006/03/02 | 142,000 | 142,000 | 134,000 | 136,000 | 333 |
| 2006/03/01 | 132,000 | 143,000 | 130,000 | 137,000 | 561 |
| 2006/02/28 | 146,000 | 151,000 | 139,000 | 139,000 | 821 |
| 2006/02/27 | 157,000 | 160,000 | 149,000 | 149,000 | 1,355 |
| 2006/02/24 | 143,000 | 156,000 | 143,000 | 152,000 | 2,268 |
| 2006/02/23 | 138,000 | 147,000 | 133,000 | 143,000 | 1,248 |
| 2006/02/22 | 128,000 | 136,000 | 123,000 | 131,000 | 1,065 |
| 2006/02/21 | 109,000 | 129,000 | 104,000 | 128,000 | 2,425 |
| 2006/02/20 | 117,000 | 124,000 | 109,000 | 109,000 | 1,332 |
| 2006/02/17 | 137,000 | 140,000 | 121,000 | 127,000 | 759 |
| 2006/02/16 | 147,000 | 150,000 | 140,000 | 140,000 | 523 |
| 2006/02/15 | 154,000 | 158,000 | 144,000 | 153,000 | 700 |
| 2006/02/14 | 157,000 | 159,000 | 131,000 | 153,000 | 1,120 |
| 2006/02/13 | 177,000 | 177,000 | 160,000 | 160,000 | 831 |
| 2006/02/10 | 178,000 | 179,000 | 172,000 | 177,000 | 680 |
| 2006/02/09 | 181,000 | 182,000 | 178,000 | 178,000 | 309 |
| 2006/02/08 | 180,000 | 185,000 | 179,000 | 179,000 | 632 |
| 2006/02/07 | 178,000 | 181,000 | 177,000 | 180,000 | 590 |
| 2006/02/06 | 181,000 | 181,000 | 177,000 | 177,000 | 409 |
| 2006/02/03 | 179,000 | 183,000 | 178,000 | 179,000 | 339 |
| 2006/02/02 | 179,000 | 182,000 | 176,000 | 182,000 | 762 |
| 2006/02/01 | 180,000 | 181,000 | 177,000 | 179,000 | 393 |
| 2006/01/31 | 183,000 | 183,000 | 181,000 | 182,000 | 236 |
| 2006/01/30 | 185,000 | 187,000 | 181,000 | 183,000 | 759 |
| 2006/01/27 | 184,000 | 188,000 | 180,000 | 182,000 | 1,320 |
| 2006/01/26 | 181,000 | 183,000 | 178,000 | 181,000 | 498 |
| 2006/01/25 | 183,000 | 186,000 | 176,000 | 178,000 | 1,331 |
| 2006/01/24 | 178,000 | 182,000 | 172,000 | 180,000 | 963 |
| 2006/01/23 | 169,000 | 179,000 | 167,000 | 167,000 | 1,289 |
| 2006/01/20 | 198,000 | 198,000 | 178,000 | 184,000 | 1,646 |
| 2006/01/19 | 169,000 | 192,000 | 169,000 | 189,000 | 2,077 |
| 2006/01/18 | 199,000 | 199,000 | 169,000 | 172,000 | 2,951 |
| 2006/01/17 | 212,000 | 222,000 | 194,000 | 199,000 | 3,260 |
| 2006/01/16 | 226,000 | 236,000 | 220,000 | 224,000 | 4,879 |
| 2006/01/13 | 213,000 | 235,000 | 207,000 | 227,000 | 7,464 |
| 2006/01/12 | 216,000 | 217,000 | 210,000 | 210,000 | 1,710 |
| 2006/01/11 | 208,000 | 215,000 | 204,000 | 215,000 | 2,872 |
| 2006/01/10 | 215,000 | 221,000 | 205,000 | 207,000 | 4,951 |
| 2006/01/06 | 201,000 | 213,000 | 198,000 | 208,000 | 8,906 |
| 2006/01/05 | 192,000 | 196,000 | 190,000 | 196,000 | 1,284 |
| 2006/01/04 | 193,000 | 194,000 | 189,000 | 191,000 | 738 |