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 |
|---|---|---|---|---|---|
| 2007/12/28 | 45,600 | 45,650 | 45,250 | 45,300 | 14 |
| 2007/12/27 | 47,250 | 47,300 | 45,600 | 45,600 | 58 |
| 2007/12/26 | 45,400 | 47,250 | 45,200 | 47,250 | 80 |
| 2007/12/25 | 46,100 | 48,100 | 44,000 | 45,350 | 134 |
| 2007/12/21 | 43,200 | 46,500 | 42,800 | 46,500 | 113 |
| 2007/12/20 | 45,650 | 45,650 | 43,600 | 43,600 | 66 |
| 2007/12/19 | 46,400 | 46,900 | 46,150 | 46,850 | 143 |
| 2007/12/18 | 47,000 | 49,500 | 46,900 | 48,050 | 137 |
| 2007/12/17 | 53,800 | 53,800 | 48,600 | 48,600 | 92 |
| 2007/12/14 | 56,100 | 56,100 | 53,000 | 53,300 | 41 |
| 2007/12/13 | 56,300 | 56,500 | 55,300 | 55,800 | 76 |
| 2007/12/12 | 53,900 | 56,300 | 53,500 | 55,800 | 91 |
| 2007/12/11 | 52,700 | 54,900 | 52,200 | 54,900 | 125 |
| 2007/12/10 | 52,700 | 53,000 | 52,600 | 52,600 | 56 |
| 2007/12/07 | 54,500 | 54,500 | 52,600 | 53,000 | 35 |
| 2007/12/06 | 56,800 | 57,000 | 53,600 | 54,500 | 153 |
| 2007/12/05 | 52,800 | 56,300 | 52,800 | 56,300 | 82 |
| 2007/12/04 | 55,100 | 55,400 | 54,200 | 54,300 | 88 |
| 2007/12/03 | 56,600 | 56,600 | 55,100 | 56,600 | 538 |
| 2007/11/30 | 51,800 | 52,100 | 51,200 | 51,600 | 114 |
| 2007/11/29 | 50,700 | 52,800 | 50,700 | 51,000 | 83 |
| 2007/11/28 | 50,300 | 50,500 | 49,350 | 50,000 | 90 |
| 2007/11/27 | 48,650 | 50,500 | 48,500 | 50,500 | 48 |
| 2007/11/26 | 48,250 | 49,450 | 48,250 | 48,650 | 7 |
| 2007/11/22 | 47,800 | 48,650 | 47,100 | 48,650 | 53 |
| 2007/11/21 | 48,800 | 49,500 | 47,500 | 48,600 | 12 |
| 2007/11/20 | 48,000 | 48,000 | 47,150 | 47,600 | 90 |
| 2007/11/19 | 49,750 | 49,900 | 48,300 | 49,000 | 16 |
| 2007/11/16 | 49,400 | 49,400 | 48,600 | 49,350 | 32 |
| 2007/11/15 | 49,700 | 50,300 | 49,300 | 49,400 | 64 |
| 2007/11/14 | 50,100 | 50,800 | 49,500 | 50,700 | 75 |
| 2007/11/13 | 47,800 | 49,900 | 47,200 | 49,200 | 64 |
| 2007/11/12 | 49,900 | 49,900 | 47,050 | 47,800 | 154 |
| 2007/11/09 | 51,000 | 51,000 | 48,700 | 49,100 | 111 |
| 2007/11/08 | 46,000 | 51,000 | 46,000 | 51,000 | 163 |
| 2007/11/07 | 47,400 | 48,600 | 47,000 | 47,750 | 239 |
| 2007/11/06 | 51,100 | 51,600 | 48,600 | 48,600 | 262 |
| 2007/11/05 | 53,500 | 54,000 | 51,300 | 51,600 | 221 |
| 2007/11/02 | 54,300 | 55,000 | 52,200 | 53,500 | 190 |
| 2007/11/01 | 57,900 | 57,900 | 54,400 | 55,800 | 274 |
| 2007/10/31 | 59,000 | 59,400 | 56,200 | 58,000 | 188 |
| 2007/10/30 | 57,300 | 60,700 | 56,300 | 59,000 | 364 |
| 2007/10/29 | 56,000 | 57,500 | 55,400 | 56,800 | 318 |
| 2007/10/26 | 51,200 | 54,700 | 51,200 | 54,700 | 113 |
| 2007/10/25 | 55,700 | 56,900 | 52,200 | 52,200 | 254 |
| 2007/10/24 | 55,200 | 55,900 | 53,700 | 54,200 | 221 |
| 2007/10/23 | 54,300 | 56,000 | 52,100 | 52,200 | 281 |
| 2007/10/22 | 54,000 | 54,000 | 51,500 | 53,900 | 179 |
| 2007/10/19 | 52,000 | 54,800 | 50,500 | 54,400 | 311 |
| 2007/10/18 | 48,100 | 52,500 | 48,100 | 52,100 | 197 |
| 2007/10/17 | 45,100 | 49,000 | 45,000 | 48,500 | 322 |
| 2007/10/16 | 49,000 | 51,500 | 48,000 | 48,300 | 247 |
| 2007/10/15 | 53,000 | 53,000 | 49,500 | 49,800 | 160 |
| 2007/10/12 | 52,200 | 52,800 | 51,000 | 52,800 | 89 |
| 2007/10/11 | 50,000 | 52,000 | 49,300 | 52,000 | 225 |
| 2007/10/10 | 50,500 | 51,800 | 48,600 | 50,500 | 418 |
| 2007/10/09 | 48,000 | 50,400 | 47,950 | 50,400 | 372 |
| 2007/10/05 | 43,400 | 46,350 | 42,800 | 46,350 | 261 |
| 2007/10/04 | 42,650 | 43,450 | 41,850 | 43,400 | 231 |
| 2007/10/03 | 43,450 | 43,450 | 42,100 | 43,450 | 290 |
| 2007/10/02 | 43,000 | 44,300 | 42,800 | 43,450 | 201 |
| 2007/10/01 | 42,350 | 44,800 | 42,350 | 43,100 | 195 |
| 2007/09/28 | 38,350 | 42,900 | 38,350 | 42,350 | 428 |
| 2007/09/27 | 36,800 | 40,000 | 36,800 | 39,950 | 412 |
| 2007/09/26 | 32,200 | 36,450 | 31,600 | 36,450 | 375 |
| 2007/09/25 | 33,300 | 33,800 | 32,350 | 32,450 | 107 |
| 2007/09/21 | 34,050 | 34,550 | 33,700 | 33,700 | 179 |
| 2007/09/20 | 37,050 | 37,050 | 35,050 | 35,500 | 180 |
| 2007/09/19 | 37,200 | 38,000 | 37,000 | 37,050 | 73 |
| 2007/09/18 | 39,050 | 39,050 | 36,800 | 37,250 | 166 |
| 2007/09/14 | 37,100 | 38,800 | 37,100 | 38,250 | 311 |
| 2007/09/13 | 39,500 | 39,850 | 36,400 | 36,400 | 359 |
| 2007/09/12 | 44,050 | 44,650 | 40,400 | 40,400 | 254 |
| 2007/09/11 | 45,750 | 46,000 | 43,300 | 44,100 | 214 |
| 2007/09/10 | 46,700 | 47,100 | 46,500 | 46,950 | 114 |
| 2007/09/07 | 50,500 | 50,500 | 49,300 | 49,500 | 103 |
| 2007/09/06 | 50,000 | 51,000 | 48,100 | 50,000 | 189 |
| 2007/09/05 | 53,900 | 53,900 | 52,500 | 53,000 | 51 |
| 2007/09/04 | 53,400 | 53,700 | 51,800 | 53,700 | 61 |
| 2007/09/03 | 52,800 | 53,500 | 51,500 | 53,400 | 129 |
| 2007/08/31 | 52,800 | 52,800 | 51,000 | 52,800 | 41 |
| 2007/08/30 | 52,600 | 52,700 | 51,600 | 52,100 | 42 |
| 2007/08/29 | 51,800 | 51,900 | 51,300 | 51,400 | 58 |
| 2007/08/28 | 52,000 | 52,900 | 51,800 | 52,000 | 112 |
| 2007/08/27 | 51,100 | 52,000 | 51,100 | 51,100 | 62 |
| 2007/08/24 | 50,800 | 51,500 | 50,600 | 51,000 | 42 |
| 2007/08/23 | 50,000 | 52,000 | 50,000 | 52,000 | 101 |
| 2007/08/22 | 50,000 | 50,800 | 50,000 | 50,000 | 43 |
| 2007/08/21 | 50,000 | 50,500 | 50,000 | 50,300 | 27 |
| 2007/08/20 | 51,100 | 51,900 | 50,000 | 50,000 | 163 |
| 2007/08/17 | 49,800 | 51,100 | 49,800 | 50,000 | 208 |
| 2007/08/16 | 51,300 | 51,400 | 49,200 | 50,200 | 325 |
| 2007/08/15 | 52,900 | 53,000 | 51,100 | 51,300 | 43 |
| 2007/08/14 | 52,800 | 53,800 | 52,300 | 53,400 | 49 |
| 2007/08/13 | 50,600 | 52,400 | 50,600 | 52,400 | 77 |
| 2007/08/10 | 51,800 | 52,300 | 51,000 | 51,700 | 171 |
| 2007/08/09 | 51,500 | 53,000 | 51,000 | 52,500 | 396 |
| 2007/08/08 | 54,000 | 54,500 | 52,000 | 52,000 | 131 |
| 2007/08/07 | 53,800 | 55,000 | 53,500 | 54,900 | 72 |
| 2007/08/06 | 54,300 | 56,800 | 51,300 | 56,800 | 162 |
| 2007/08/03 | 56,300 | 57,000 | 55,500 | 56,300 | 73 |
| 2007/08/02 | 57,200 | 57,200 | 54,600 | 55,800 | 116 |
| 2007/08/01 | 59,000 | 59,000 | 56,100 | 56,700 | 181 |
| 2007/07/31 | 58,000 | 59,300 | 57,400 | 58,900 | 347 |
| 2007/07/30 | 55,000 | 57,000 | 54,000 | 57,000 | 374 |
| 2007/07/27 | 53,200 | 54,700 | 53,200 | 54,500 | 262 |
| 2007/07/26 | 53,000 | 56,000 | 52,900 | 55,200 | 544 |
| 2007/07/25 | 51,800 | 52,800 | 51,500 | 52,700 | 200 |
| 2007/07/24 | 52,400 | 52,900 | 52,000 | 52,500 | 299 |
| 2007/07/23 | 51,200 | 52,500 | 51,200 | 52,400 | 534 |
| 2007/07/20 | 50,600 | 51,900 | 49,800 | 51,000 | 287 |
| 2007/07/19 | 52,400 | 52,400 | 50,400 | 50,600 | 129 |
| 2007/07/18 | 51,700 | 52,000 | 50,200 | 51,800 | 112 |
| 2007/07/17 | 49,100 | 52,900 | 49,050 | 51,900 | 643 |
| 2007/07/13 | 52,200 | 52,500 | 50,100 | 51,400 | 334 |
| 2007/07/12 | 53,000 | 53,000 | 51,700 | 51,700 | 88 |
| 2007/07/11 | 51,800 | 52,800 | 51,800 | 52,600 | 61 |
| 2007/07/10 | 52,000 | 52,900 | 52,000 | 52,500 | 108 |
| 2007/07/09 | 51,000 | 52,900 | 51,000 | 52,900 | 133 |
| 2007/07/06 | 51,900 | 51,900 | 51,100 | 51,200 | 69 |
| 2007/07/05 | 52,200 | 52,500 | 51,100 | 52,000 | 153 |
| 2007/07/04 | 52,900 | 53,100 | 52,000 | 52,700 | 155 |
| 2007/07/03 | 52,200 | 53,000 | 52,200 | 52,800 | 122 |
| 2007/07/02 | 51,100 | 52,000 | 50,700 | 52,000 | 284 |
| 2007/06/29 | 52,000 | 52,000 | 51,100 | 51,600 | 205 |
| 2007/06/28 | 52,000 | 54,000 | 52,000 | 52,600 | 257 |
| 2007/06/27 | 53,500 | 53,500 | 50,500 | 51,800 | 380 |
| 2007/06/26 | 54,800 | 54,800 | 52,500 | 53,800 | 239 |
| 2007/06/25 | 55,100 | 55,600 | 54,300 | 54,500 | 271 |
| 2007/06/22 | 54,000 | 56,800 | 53,600 | 54,600 | 364 |
| 2007/06/21 | 55,500 | 56,500 | 53,000 | 55,000 | 324 |
| 2007/06/20 | 55,300 | 56,500 | 55,200 | 56,000 | 305 |
| 2007/06/19 | 56,900 | 57,800 | 55,100 | 55,300 | 520 |
| 2007/06/18 | 56,900 | 57,700 | 55,000 | 56,800 | 725 |
| 2007/06/15 | 53,100 | 56,000 | 53,000 | 53,400 | 805 |
| 2007/06/14 | 51,100 | 52,600 | 51,000 | 52,600 | 507 |
| 2007/06/13 | 52,900 | 52,900 | 51,600 | 51,600 | 249 |
| 2007/06/12 | 52,900 | 53,100 | 52,100 | 52,800 | 160 |
| 2007/06/11 | 53,300 | 53,700 | 52,100 | 52,400 | 485 |
| 2007/06/08 | 52,200 | 52,800 | 51,500 | 52,800 | 140 |
| 2007/06/07 | 53,400 | 53,400 | 51,600 | 51,900 | 400 |
| 2007/06/06 | 52,100 | 54,500 | 51,500 | 53,300 | 288 |
| 2007/06/05 | 51,300 | 52,500 | 51,200 | 52,500 | 175 |
| 2007/06/04 | 52,500 | 52,500 | 51,600 | 51,800 | 111 |
| 2007/06/01 | 51,300 | 52,100 | 51,000 | 52,000 | 253 |
| 2007/05/31 | 52,000 | 52,000 | 50,200 | 51,200 | 341 |
| 2007/05/30 | 52,500 | 52,900 | 50,500 | 51,700 | 592 |
| 2007/05/29 | 52,100 | 53,000 | 51,600 | 52,000 | 361 |
| 2007/05/28 | 51,400 | 52,500 | 51,100 | 52,000 | 159 |
| 2007/05/25 | 51,000 | 51,500 | 49,100 | 50,900 | 203 |
| 2007/05/24 | 53,000 | 53,000 | 51,700 | 51,800 | 86 |
| 2007/05/23 | 54,200 | 54,700 | 51,800 | 53,900 | 355 |
| 2007/05/22 | 49,900 | 54,200 | 49,900 | 54,200 | 320 |
| 2007/05/21 | 48,600 | 51,300 | 48,500 | 50,400 | 359 |
| 2007/05/18 | 50,500 | 50,500 | 46,100 | 49,000 | 398 |
| 2007/05/17 | 52,300 | 52,300 | 49,900 | 50,300 | 300 |
| 2007/05/16 | 55,300 | 56,400 | 51,300 | 51,300 | 428 |
| 2007/05/15 | 56,300 | 56,700 | 54,000 | 55,500 | 329 |
| 2007/05/14 | 60,000 | 60,000 | 55,000 | 55,500 | 351 |
| 2007/05/11 | 61,300 | 61,300 | 58,100 | 60,000 | 347 |
| 2007/05/10 | 61,400 | 62,000 | 61,200 | 61,400 | 93 |
| 2007/05/09 | 62,100 | 62,600 | 61,900 | 62,400 | 182 |
| 2007/05/08 | 64,100 | 64,400 | 62,500 | 62,600 | 151 |
| 2007/05/07 | 63,200 | 65,000 | 63,200 | 64,000 | 204 |
| 2007/05/02 | 62,500 | 64,100 | 62,000 | 63,300 | 283 |
| 2007/05/01 | 61,000 | 62,400 | 60,000 | 61,500 | 348 |
| 2007/04/27 | 61,100 | 62,200 | 60,000 | 60,500 | 278 |
| 2007/04/26 | 62,100 | 62,100 | 60,200 | 61,100 | 187 |
| 2007/04/25 | 60,500 | 62,000 | 59,600 | 60,600 | 308 |
| 2007/04/24 | 59,000 | 62,500 | 59,000 | 60,400 | 406 |
| 2007/04/23 | 59,300 | 61,500 | 58,600 | 59,500 | 706 |
| 2007/04/20 | 65,200 | 65,200 | 60,800 | 60,800 | 1,267 |
| 2007/04/19 | 64,500 | 65,800 | 63,000 | 65,800 | 893 |
| 2007/04/18 | 66,800 | 68,500 | 63,500 | 64,700 | 1,391 |
| 2007/04/17 | 73,500 | 74,000 | 66,600 | 67,800 | 1,045 |
| 2007/04/16 | 76,100 | 77,600 | 71,600 | 74,500 | 1,198 |
| 2007/04/13 | 79,200 | 83,500 | 73,500 | 81,100 | 2,719 |
| 2007/04/12 | 82,600 | 82,600 | 74,700 | 79,200 | 3,783 |
| 2007/04/11 | 72,600 | 72,600 | 72,600 | 72,600 | 114 |
| 2007/04/09 | 67,700 | 67,900 | 62,600 | 62,600 | 354 |
| 2007/04/06 | 69,500 | 69,500 | 67,300 | 67,600 | 99 |
| 2007/04/05 | 69,200 | 70,000 | 68,000 | 69,000 | 226 |
| 2007/04/04 | 68,600 | 68,600 | 67,500 | 68,200 | 47 |
| 2007/04/03 | 67,300 | 68,300 | 66,600 | 68,300 | 116 |
| 2007/04/02 | 69,300 | 69,400 | 67,000 | 67,000 | 148 |
| 2007/03/30 | 69,000 | 69,100 | 68,200 | 68,800 | 153 |
| 2007/03/29 | 70,200 | 70,200 | 68,500 | 69,000 | 27 |
| 2007/03/28 | 68,100 | 70,500 | 68,000 | 69,200 | 184 |
| 2007/03/27 | 70,800 | 71,900 | 69,400 | 69,400 | 152 |
| 2007/03/26 | 70,000 | 71,900 | 69,600 | 70,400 | 151 |
| 2007/03/23 | 71,400 | 72,500 | 70,000 | 70,100 | 481 |
| 2007/03/22 | 74,200 | 74,200 | 72,400 | 72,400 | 88 |
| 2007/03/20 | 72,400 | 74,500 | 71,000 | 74,200 | 164 |
| 2007/03/19 | 73,600 | 75,400 | 73,100 | 73,100 | 165 |
| 2007/03/16 | 73,700 | 75,500 | 73,200 | 75,400 | 101 |
| 2007/03/15 | 74,000 | 74,000 | 72,500 | 73,400 | 120 |
| 2007/03/14 | 72,700 | 74,500 | 72,200 | 73,000 | 206 |
| 2007/03/13 | 75,300 | 76,900 | 75,200 | 75,200 | 72 |
| 2007/03/12 | 76,900 | 77,000 | 75,400 | 75,400 | 75 |
| 2007/03/09 | 77,000 | 77,000 | 75,000 | 75,900 | 118 |
| 2007/03/08 | 75,000 | 76,900 | 73,400 | 76,900 | 227 |
| 2007/03/07 | 74,400 | 75,000 | 72,300 | 74,700 | 441 |
| 2007/03/06 | 70,300 | 73,300 | 70,300 | 72,000 | 302 |
| 2007/03/05 | 73,200 | 73,200 | 69,300 | 70,000 | 600 |
| 2007/03/02 | 71,500 | 74,800 | 71,000 | 74,100 | 347 |
| 2007/03/01 | 75,100 | 75,100 | 71,500 | 72,400 | 359 |
| 2007/02/28 | 70,000 | 75,900 | 69,900 | 75,100 | 682 |
| 2007/02/27 | 75,000 | 75,600 | 74,600 | 74,600 | 543 |
| 2007/02/26 | 77,000 | 77,500 | 76,000 | 77,000 | 461 |
| 2007/02/23 | 78,300 | 80,500 | 78,300 | 79,100 | 721 |
| 2007/02/22 | 76,000 | 78,000 | 74,800 | 77,000 | 486 |
| 2007/02/21 | 75,500 | 77,000 | 75,500 | 76,000 | 130 |
| 2007/02/20 | 75,600 | 76,300 | 75,500 | 75,500 | 42 |
| 2007/02/19 | 75,500 | 76,600 | 75,500 | 76,500 | 83 |
| 2007/02/16 | 75,500 | 76,600 | 75,000 | 75,400 | 191 |
| 2007/02/15 | 75,500 | 77,000 | 75,500 | 76,600 | 285 |
| 2007/02/14 | 74,500 | 75,900 | 74,500 | 75,500 | 261 |
| 2007/02/13 | 75,200 | 76,300 | 73,100 | 74,500 | 204 |
| 2007/02/09 | 74,000 | 76,300 | 73,200 | 75,500 | 696 |
| 2007/02/08 | 78,400 | 79,000 | 73,000 | 73,000 | 741 |
| 2007/02/07 | 78,300 | 80,500 | 78,300 | 79,300 | 179 |
| 2007/02/06 | 79,400 | 79,600 | 77,000 | 78,800 | 196 |
| 2007/02/05 | 82,400 | 82,400 | 78,000 | 79,900 | 297 |
| 2007/02/02 | 80,000 | 81,800 | 78,700 | 81,700 | 488 |
| 2007/02/01 | 75,000 | 79,800 | 75,000 | 79,700 | 484 |
| 2007/01/31 | 73,500 | 75,500 | 73,500 | 75,000 | 307 |
| 2007/01/30 | 79,800 | 80,000 | 74,500 | 74,700 | 378 |
| 2007/01/29 | 80,900 | 80,900 | 79,300 | 79,500 | 398 |
| 2007/01/26 | 79,900 | 82,500 | 78,500 | 81,500 | 486 |
| 2007/01/25 | 81,400 | 82,000 | 80,800 | 81,600 | 424 |
| 2007/01/24 | 83,200 | 84,200 | 80,900 | 81,000 | 571 |
| 2007/01/23 | 81,000 | 83,900 | 80,200 | 82,000 | 849 |
| 2007/01/22 | 80,000 | 86,900 | 79,500 | 82,000 | 1,880 |
| 2007/01/19 | 75,500 | 79,400 | 73,400 | 78,100 | 1,625 |
| 2007/01/18 | 71,000 | 74,500 | 70,900 | 74,500 | 1,053 |
| 2007/01/17 | 65,200 | 69,500 | 65,200 | 69,500 | 735 |
| 2007/01/16 | 61,000 | 64,900 | 61,000 | 64,500 | 1,881 |
| 2007/01/15 | 64,000 | 66,500 | 63,800 | 66,000 | 506 |
| 2007/01/12 | 64,600 | 64,800 | 63,100 | 63,900 | 494 |
| 2007/01/11 | 66,000 | 67,500 | 65,100 | 65,100 | 221 |
| 2007/01/10 | 65,800 | 68,100 | 65,100 | 65,100 | 375 |
| 2007/01/09 | 69,800 | 69,800 | 65,200 | 65,800 | 646 |
| 2007/01/05 | 75,300 | 75,400 | 69,500 | 69,800 | 637 |
| 2007/01/04 | 76,200 | 79,900 | 75,500 | 77,300 | 85 |