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 |
---|---|---|---|---|---|
2010/12/30 | 25,000 | 26,500 | 25,000 | 25,950 | 55 |
2010/12/29 | 25,500 | 25,950 | 25,010 | 25,010 | 87 |
2010/12/28 | 26,500 | 26,500 | 25,000 | 25,500 | 109 |
2010/12/27 | 26,790 | 26,790 | 26,020 | 26,500 | 105 |
2010/12/24 | 26,500 | 26,500 | 25,800 | 26,290 | 62 |
2010/12/22 | 25,470 | 27,100 | 25,470 | 26,410 | 254 |
2010/12/21 | 25,550 | 25,590 | 25,000 | 25,480 | 101 |
2010/12/20 | 25,600 | 25,600 | 25,100 | 25,260 | 62 |
2010/12/17 | 25,600 | 25,700 | 24,800 | 25,600 | 79 |
2010/12/16 | 25,700 | 26,000 | 25,700 | 26,000 | 52 |
2010/12/15 | 25,400 | 25,700 | 25,010 | 25,700 | 54 |
2010/12/14 | 25,320 | 25,990 | 25,320 | 25,340 | 21 |
2010/12/13 | 25,500 | 25,500 | 24,990 | 25,300 | 108 |
2010/12/10 | 24,010 | 25,000 | 24,000 | 25,000 | 107 |
2010/12/09 | 24,760 | 24,760 | 23,700 | 24,190 | 38 |
2010/12/08 | 24,500 | 24,500 | 23,510 | 23,990 | 133 |
2010/12/07 | 24,260 | 24,700 | 24,000 | 24,500 | 55 |
2010/12/06 | 24,330 | 24,370 | 24,000 | 24,100 | 94 |
2010/12/03 | 23,790 | 23,990 | 23,700 | 23,990 | 50 |
2010/12/02 | 23,600 | 23,820 | 23,470 | 23,600 | 59 |
2010/12/01 | 23,600 | 23,800 | 23,190 | 23,450 | 31 |
2010/11/30 | 23,600 | 23,700 | 23,480 | 23,690 | 115 |
2010/11/29 | 24,000 | 24,000 | 23,800 | 23,800 | 9 |
2010/11/26 | 24,490 | 24,500 | 23,600 | 24,000 | 154 |
2010/11/25 | 23,980 | 24,300 | 23,600 | 23,990 | 527 |
2010/11/24 | 22,900 | 23,800 | 22,760 | 23,600 | 74 |
2010/11/22 | 23,190 | 23,190 | 22,950 | 23,080 | 36 |
2010/11/19 | 22,510 | 23,000 | 22,500 | 22,950 | 30 |
2010/11/18 | 22,200 | 22,650 | 22,200 | 22,500 | 33 |
2010/11/17 | 22,700 | 22,700 | 22,480 | 22,650 | 19 |
2010/11/16 | 23,290 | 23,290 | 22,650 | 22,650 | 32 |
2010/11/15 | 22,930 | 23,000 | 22,800 | 22,800 | 65 |
2010/11/12 | 23,030 | 23,500 | 23,020 | 23,110 | 27 |
2010/11/11 | 23,500 | 23,500 | 22,940 | 23,280 | 48 |
2010/11/10 | 23,400 | 23,600 | 23,300 | 23,380 | 35 |
2010/11/09 | 23,120 | 24,450 | 23,120 | 23,350 | 43 |
2010/11/08 | 25,200 | 25,200 | 22,800 | 23,310 | 356 |
2010/11/05 | 22,500 | 23,200 | 22,500 | 23,200 | 29 |
2010/11/04 | 22,300 | 22,500 | 22,200 | 22,500 | 42 |
2010/11/02 | 22,700 | 23,150 | 22,650 | 22,700 | 14 |
2010/11/01 | 22,900 | 22,900 | 22,530 | 22,600 | 13 |
2010/10/29 | 23,150 | 23,150 | 22,970 | 22,970 | 12 |
2010/10/28 | 22,260 | 23,500 | 22,260 | 23,490 | 35 |
2010/10/27 | 22,200 | 23,450 | 22,200 | 23,000 | 44 |
2010/10/26 | 23,510 | 23,510 | 22,500 | 22,500 | 50 |
2010/10/25 | 22,160 | 23,660 | 22,160 | 23,010 | 38 |
2010/10/22 | 22,500 | 22,850 | 22,500 | 22,660 | 40 |
2010/10/21 | 22,330 | 22,800 | 22,010 | 22,800 | 34 |
2010/10/20 | 22,340 | 22,340 | 21,840 | 22,300 | 38 |
2010/10/19 | 22,000 | 22,600 | 22,000 | 22,600 | 30 |
2010/10/18 | 22,100 | 22,500 | 21,300 | 22,500 | 64 |
2010/10/15 | 22,400 | 22,400 | 21,000 | 22,100 | 51 |
2010/10/14 | 22,390 | 22,800 | 22,320 | 22,320 | 62 |
2010/10/13 | 22,880 | 22,920 | 22,500 | 22,890 | 15 |
2010/10/12 | 23,040 | 23,040 | 22,900 | 22,900 | 22 |
2010/10/08 | 22,900 | 23,600 | 22,900 | 23,200 | 35 |
2010/10/07 | 23,000 | 23,000 | 23,000 | 23,000 | 13 |
2010/10/06 | 23,100 | 23,500 | 23,000 | 23,000 | 64 |
2010/10/05 | 23,030 | 23,480 | 23,000 | 23,470 | 86 |
2010/10/04 | 23,200 | 23,250 | 23,200 | 23,200 | 53 |
2010/10/01 | 23,500 | 23,500 | 23,100 | 23,100 | 88 |
2010/09/30 | 23,300 | 24,000 | 23,210 | 23,800 | 34 |
2010/09/29 | 23,080 | 23,800 | 23,080 | 23,800 | 10 |
2010/09/28 | 24,500 | 24,500 | 22,500 | 23,580 | 90 |
2010/09/27 | 24,710 | 24,710 | 24,050 | 24,500 | 53 |
2010/09/24 | 23,500 | 23,700 | 23,200 | 23,210 | 17 |
2010/09/22 | 23,400 | 23,400 | 23,150 | 23,250 | 43 |
2010/09/21 | 24,000 | 24,000 | 23,100 | 23,510 | 58 |
2010/09/17 | 23,800 | 24,000 | 23,510 | 24,000 | 19 |
2010/09/16 | 24,000 | 24,400 | 23,900 | 23,910 | 54 |
2010/09/15 | 24,050 | 24,500 | 24,050 | 24,500 | 2 |
2010/09/14 | 24,120 | 24,500 | 24,120 | 24,500 | 5 |
2010/09/13 | 24,490 | 24,490 | 24,100 | 24,400 | 34 |
2010/09/10 | 24,450 | 24,940 | 24,050 | 24,110 | 11 |
2010/09/09 | 24,980 | 24,980 | 23,520 | 24,520 | 9 |
2010/09/08 | 24,690 | 24,700 | 24,200 | 24,700 | 4 |
2010/09/07 | 24,210 | 24,700 | 24,200 | 24,700 | 12 |
2010/09/06 | 24,100 | 24,700 | 24,100 | 24,200 | 8 |
2010/09/03 | 24,670 | 24,980 | 24,100 | 24,100 | 10 |
2010/09/02 | 24,500 | 24,610 | 23,610 | 24,610 | 5 |
2010/09/01 | 24,000 | 24,300 | 23,800 | 23,800 | 5 |
2010/08/31 | 24,300 | 24,500 | 22,500 | 22,500 | 185 |
2010/08/30 | 25,500 | 25,500 | 24,800 | 24,800 | 30 |
2010/08/27 | 23,170 | 26,010 | 23,070 | 24,500 | 53 |
2010/08/26 | 25,000 | 25,000 | 23,020 | 23,050 | 84 |
2010/08/25 | 23,000 | 23,880 | 22,000 | 23,000 | 147 |
2010/08/24 | 23,400 | 24,390 | 23,010 | 24,390 | 25 |
2010/08/23 | 23,900 | 24,400 | 23,900 | 23,900 | 57 |
2010/08/20 | 24,310 | 24,410 | 24,030 | 24,400 | 23 |
2010/08/19 | 24,300 | 24,810 | 24,300 | 24,810 | 10 |
2010/08/18 | 25,000 | 25,000 | 24,990 | 24,990 | 4 |
2010/08/17 | 24,040 | 24,500 | 24,040 | 24,500 | 7 |
2010/08/16 | 25,080 | 25,200 | 24,100 | 24,100 | 34 |
2010/08/13 | 24,330 | 25,200 | 23,910 | 25,200 | 12 |
2010/08/12 | 23,670 | 24,350 | 23,670 | 24,340 | 18 |
2010/08/11 | 23,900 | 23,900 | 23,900 | 23,900 | 6 |
2010/08/10 | 24,940 | 24,940 | 24,370 | 24,370 | 12 |
2010/08/09 | 23,620 | 23,700 | 23,610 | 23,700 | 10 |
2010/08/06 | 24,260 | 24,290 | 24,000 | 24,030 | 45 |
2010/08/05 | 24,500 | 24,500 | 24,010 | 24,250 | 7 |
2010/08/04 | 24,700 | 24,930 | 24,500 | 24,930 | 21 |
2010/08/03 | 25,000 | 25,000 | 24,000 | 24,200 | 47 |
2010/08/02 | 25,440 | 25,440 | 24,000 | 25,000 | 32 |
2010/07/30 | 25,500 | 25,500 | 24,910 | 24,940 | 16 |
2010/07/29 | 26,500 | 26,500 | 25,710 | 26,000 | 58 |
2010/07/28 | 24,210 | 27,300 | 24,210 | 26,000 | 144 |
2010/07/27 | 23,600 | 24,100 | 23,600 | 24,000 | 24 |
2010/07/26 | 24,880 | 24,880 | 23,600 | 23,600 | 98 |
2010/07/23 | 23,200 | 24,200 | 23,200 | 23,380 | 21 |
2010/07/22 | 23,000 | 23,900 | 23,000 | 23,010 | 36 |
2010/07/21 | 24,500 | 24,530 | 23,000 | 23,010 | 153 |
2010/07/20 | 24,360 | 24,590 | 24,140 | 24,590 | 49 |
2010/07/16 | 25,410 | 25,570 | 23,500 | 24,590 | 236 |
2010/07/15 | 27,500 | 27,500 | 25,500 | 25,530 | 307 |
2010/07/14 | 28,450 | 29,300 | 27,800 | 29,000 | 86 |
2010/07/13 | 29,360 | 29,880 | 27,300 | 28,320 | 186 |
2010/07/12 | 28,500 | 32,700 | 28,500 | 28,860 | 390 |
2010/07/09 | 26,900 | 28,200 | 26,900 | 28,000 | 168 |
2010/07/08 | 26,700 | 26,800 | 26,450 | 26,450 | 24 |
2010/07/07 | 26,200 | 26,500 | 25,600 | 25,600 | 52 |
2010/07/06 | 25,950 | 26,200 | 25,080 | 26,200 | 31 |
2010/07/05 | 26,500 | 26,500 | 25,600 | 25,750 | 42 |
2010/07/02 | 26,290 | 26,800 | 25,800 | 26,500 | 131 |
2010/07/01 | 25,500 | 26,000 | 25,500 | 25,700 | 44 |
2010/06/30 | 26,300 | 26,300 | 25,600 | 25,600 | 16 |
2010/06/29 | 26,000 | 26,750 | 25,000 | 26,500 | 114 |
2010/06/28 | 27,000 | 27,500 | 25,500 | 26,500 | 169 |
2010/06/25 | 25,900 | 25,910 | 24,900 | 25,300 | 66 |
2010/06/24 | 26,300 | 26,800 | 25,000 | 25,900 | 59 |
2010/06/23 | 25,500 | 25,900 | 25,200 | 25,900 | 31 |
2010/06/22 | 25,860 | 26,290 | 25,740 | 25,750 | 22 |
2010/06/21 | 25,450 | 26,700 | 25,450 | 26,200 | 16 |
2010/06/18 | 26,250 | 26,450 | 25,500 | 25,500 | 20 |
2010/06/17 | 26,700 | 27,150 | 26,500 | 26,500 | 46 |
2010/06/16 | 26,500 | 27,320 | 26,130 | 26,450 | 36 |
2010/06/15 | 26,490 | 26,500 | 26,200 | 26,500 | 7 |
2010/06/14 | 26,600 | 26,600 | 26,010 | 26,500 | 10 |
2010/06/11 | 26,500 | 26,500 | 25,900 | 25,900 | 18 |
2010/06/10 | 25,300 | 26,000 | 25,300 | 26,000 | 12 |
2010/06/09 | 26,000 | 26,100 | 25,100 | 25,110 | 29 |
2010/06/08 | 25,000 | 26,000 | 25,000 | 26,000 | 11 |
2010/06/07 | 25,990 | 26,000 | 24,900 | 25,940 | 91 |
2010/06/04 | 26,120 | 26,350 | 25,800 | 26,000 | 74 |
2010/06/03 | 25,810 | 26,000 | 25,320 | 26,000 | 22 |
2010/06/02 | 25,310 | 25,700 | 25,250 | 25,310 | 18 |
2010/06/01 | 25,800 | 26,000 | 25,210 | 25,700 | 29 |
2010/05/31 | 26,050 | 26,200 | 26,000 | 26,000 | 17 |
2010/05/28 | 26,200 | 26,650 | 26,050 | 26,070 | 34 |
2010/05/27 | 25,450 | 25,800 | 24,810 | 25,500 | 64 |
2010/05/26 | 26,560 | 26,560 | 24,100 | 25,010 | 198 |
2010/05/25 | 26,000 | 26,000 | 24,060 | 24,060 | 135 |
2010/05/24 | 26,800 | 26,880 | 26,050 | 26,050 | 75 |
2010/05/21 | 25,990 | 26,440 | 24,600 | 26,300 | 209 |
2010/05/20 | 27,720 | 28,900 | 27,000 | 27,880 | 178 |
2010/05/19 | 28,200 | 29,000 | 27,700 | 28,980 | 96 |
2010/05/18 | 29,200 | 29,700 | 27,590 | 29,390 | 130 |
2010/05/17 | 30,100 | 30,850 | 28,370 | 29,390 | 92 |
2010/05/14 | 31,300 | 31,800 | 31,300 | 31,350 | 7 |
2010/05/13 | 31,600 | 31,900 | 31,100 | 31,800 | 29 |
2010/05/12 | 30,800 | 32,000 | 29,000 | 30,100 | 92 |
2010/05/11 | 32,600 | 33,200 | 30,400 | 32,200 | 80 |
2010/05/10 | 31,500 | 32,750 | 31,500 | 32,500 | 29 |
2010/05/07 | 30,850 | 32,200 | 30,200 | 32,200 | 204 |
2010/05/06 | 34,000 | 34,100 | 31,000 | 33,300 | 261 |
2010/04/30 | 34,000 | 35,000 | 34,000 | 34,900 | 131 |
2010/04/28 | 33,600 | 34,000 | 33,500 | 33,600 | 58 |
2010/04/27 | 34,800 | 35,500 | 34,300 | 34,850 | 134 |
2010/04/26 | 35,300 | 35,400 | 34,600 | 34,800 | 68 |
2010/04/23 | 35,000 | 35,400 | 34,500 | 35,000 | 101 |
2010/04/22 | 35,100 | 36,000 | 33,350 | 36,000 | 170 |
2010/04/21 | 33,200 | 34,900 | 33,000 | 34,900 | 95 |
2010/04/20 | 33,650 | 34,250 | 33,150 | 33,450 | 75 |
2010/04/19 | 33,800 | 34,200 | 33,100 | 33,700 | 110 |
2010/04/16 | 36,000 | 36,450 | 34,500 | 34,500 | 227 |
2010/04/15 | 36,800 | 38,150 | 34,650 | 36,000 | 896 |
2010/04/14 | 33,050 | 34,500 | 33,050 | 34,500 | 78 |
2010/04/13 | 34,000 | 34,000 | 32,500 | 33,400 | 167 |
2010/04/12 | 31,300 | 34,000 | 31,300 | 33,700 | 291 |
2010/04/09 | 31,000 | 32,000 | 30,500 | 32,000 | 129 |
2010/04/08 | 31,150 | 31,900 | 30,500 | 31,000 | 224 |
2010/04/07 | 31,150 | 31,150 | 30,800 | 30,800 | 37 |
2010/04/06 | 31,200 | 31,200 | 30,700 | 31,000 | 64 |
2010/04/05 | 30,000 | 31,250 | 30,000 | 31,200 | 43 |
2010/04/02 | 30,650 | 31,000 | 30,600 | 30,600 | 41 |
2010/04/01 | 30,300 | 31,500 | 30,300 | 31,500 | 33 |
2010/03/31 | 31,000 | 31,400 | 30,600 | 31,400 | 35 |
2010/03/30 | 30,600 | 31,200 | 29,900 | 31,200 | 35 |
2010/03/29 | 29,900 | 31,000 | 29,900 | 30,600 | 21 |
2010/03/26 | 32,000 | 32,000 | 29,000 | 30,600 | 218 |
2010/03/25 | 32,000 | 32,200 | 31,150 | 31,300 | 89 |
2010/03/24 | 32,300 | 32,300 | 30,500 | 31,000 | 327 |
2010/03/23 | 30,500 | 32,900 | 30,500 | 32,300 | 280 |
2010/03/19 | 30,600 | 30,950 | 29,700 | 30,500 | 70 |
2010/03/18 | 29,600 | 31,100 | 29,580 | 31,100 | 176 |
2010/03/17 | 29,580 | 30,150 | 28,800 | 29,300 | 134 |
2010/03/16 | 26,110 | 30,000 | 26,110 | 29,580 | 188 |
2010/03/15 | 26,000 | 26,800 | 26,000 | 26,500 | 58 |
2010/03/12 | 26,050 | 26,500 | 26,050 | 26,110 | 16 |
2010/03/11 | 26,200 | 26,200 | 26,000 | 26,000 | 23 |
2010/03/10 | 26,890 | 26,890 | 26,100 | 26,120 | 29 |
2010/03/09 | 26,600 | 26,600 | 26,030 | 26,500 | 17 |
2010/03/08 | 26,100 | 26,700 | 25,810 | 26,700 | 57 |
2010/03/05 | 26,300 | 26,400 | 26,000 | 26,000 | 37 |
2010/03/04 | 26,900 | 27,300 | 25,710 | 26,300 | 73 |
2010/03/03 | 25,990 | 26,900 | 25,990 | 26,900 | 117 |
2010/03/02 | 25,400 | 26,100 | 25,000 | 26,100 | 48 |
2010/03/01 | 24,800 | 25,310 | 24,800 | 25,300 | 46 |
2010/02/26 | 25,400 | 25,400 | 25,100 | 25,100 | 25 |
2010/02/25 | 24,600 | 25,890 | 24,500 | 24,900 | 45 |
2010/02/24 | 23,810 | 25,000 | 23,810 | 24,300 | 44 |
2010/02/23 | 24,600 | 25,400 | 24,600 | 24,850 | 64 |
2010/02/22 | 24,750 | 25,500 | 24,500 | 24,700 | 64 |
2010/02/19 | 25,000 | 25,000 | 24,200 | 24,250 | 10 |
2010/02/18 | 25,000 | 25,290 | 24,500 | 24,500 | 12 |
2010/02/17 | 25,170 | 25,170 | 24,000 | 25,000 | 35 |
2010/02/16 | 24,510 | 25,200 | 24,510 | 25,100 | 57 |
2010/02/15 | 25,000 | 25,500 | 25,000 | 25,000 | 33 |
2010/02/12 | 25,010 | 25,510 | 25,010 | 25,300 | 26 |
2010/02/10 | 25,500 | 25,500 | 25,200 | 25,500 | 16 |
2010/02/09 | 25,170 | 25,520 | 25,170 | 25,400 | 37 |
2010/02/08 | 26,130 | 26,130 | 25,820 | 25,840 | 40 |
2010/02/05 | 25,250 | 26,000 | 24,950 | 25,980 | 136 |
2010/02/04 | 26,440 | 26,440 | 26,000 | 26,050 | 35 |
2010/02/03 | 26,020 | 26,500 | 26,000 | 26,010 | 21 |
2010/02/02 | 26,300 | 26,500 | 25,930 | 26,450 | 38 |
2010/02/01 | 25,200 | 25,800 | 25,200 | 25,800 | 18 |
2010/01/29 | 25,210 | 25,700 | 25,080 | 25,200 | 15 |
2010/01/28 | 24,810 | 25,950 | 24,500 | 25,950 | 35 |
2010/01/27 | 25,000 | 25,300 | 25,000 | 25,100 | 39 |
2010/01/26 | 25,700 | 26,000 | 25,000 | 25,000 | 109 |
2010/01/25 | 25,500 | 26,700 | 25,500 | 26,700 | 57 |
2010/01/22 | 26,500 | 26,900 | 26,000 | 26,500 | 90 |
2010/01/21 | 26,010 | 27,300 | 26,010 | 27,000 | 57 |
2010/01/20 | 26,500 | 26,550 | 26,410 | 26,500 | 30 |
2010/01/19 | 26,000 | 26,620 | 26,000 | 26,300 | 25 |
2010/01/18 | 26,010 | 26,390 | 26,010 | 26,100 | 26 |
2010/01/15 | 25,900 | 26,880 | 25,600 | 26,480 | 95 |
2010/01/14 | 26,200 | 26,390 | 25,800 | 26,020 | 31 |
2010/01/13 | 26,100 | 26,500 | 26,100 | 26,300 | 58 |
2010/01/12 | 26,120 | 26,200 | 25,300 | 26,120 | 36 |
2010/01/08 | 26,800 | 26,800 | 25,850 | 26,100 | 104 |
2010/01/07 | 26,700 | 26,700 | 26,300 | 26,700 | 16 |
2010/01/06 | 26,200 | 26,900 | 26,200 | 26,400 | 19 |
2010/01/05 | 26,950 | 26,950 | 26,200 | 26,200 | 11 |
2010/01/04 | 27,000 | 27,000 | 25,900 | 26,500 | 10 |