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 |
---|---|---|---|---|---|
2013/12/30 | 1,050 | 1,109 | 1,015 | 1,068 | 389,300 |
2013/12/27 | 1,020 | 1,070 | 977 | 1,042 | 408,700 |
2013/12/26 | 944 | 1,047 | 944 | 1,009 | 553,900 |
2013/12/25 | 910 | 949 | 910 | 934 | 236,000 |
2013/12/24 | 905 | 924 | 905 | 907 | 216,900 |
2013/12/20 | 919 | 936 | 907 | 926 | 209,700 |
2013/12/19 | 902 | 944 | 881 | 924 | 458,400 |
2013/12/18 | 950 | 986 | 910 | 923 | 830,500 |
2013/12/17 | 908 | 922 | 835 | 920 | 1,505,600 |
2013/12/16 | 915 | 945 | 900 | 945 | 1,897,000 |
2013/12/13 | 740 | 814 | 731 | 795 | 240,400 |
2013/12/12 | 705 | 740 | 704 | 732 | 62,400 |
2013/12/11 | 728 | 728 | 701 | 720 | 108,400 |
2013/12/10 | 733 | 748 | 726 | 728 | 106,000 |
2013/12/09 | 760 | 774 | 726 | 748 | 314,400 |
2013/12/06 | 715 | 746 | 703 | 738 | 381,500 |
2013/12/05 | 677 | 695 | 658 | 663 | 56,900 |
2013/12/04 | 662 | 678 | 646 | 676 | 51,700 |
2013/12/03 | 695 | 695 | 672 | 672 | 55,200 |
2013/12/02 | 660 | 700 | 660 | 687 | 130,200 |
2013/11/29 | 637 | 658 | 637 | 658 | 56,900 |
2013/11/28 | 638 | 640 | 632 | 632 | 14,800 |
2013/11/27 | 650 | 658 | 638 | 638 | 34,600 |
2013/11/26 | 648 | 650 | 633 | 640 | 27,400 |
2013/11/25 | 640 | 650 | 630 | 643 | 14,200 |
2013/11/22 | 642 | 653 | 630 | 630 | 25,700 |
2013/11/21 | 645 | 652 | 634 | 635 | 19,800 |
2013/11/20 | 641 | 655 | 640 | 644 | 25,200 |
2013/11/19 | 658 | 664 | 641 | 644 | 22,200 |
2013/11/18 | 640 | 664 | 637 | 658 | 35,400 |
2013/11/15 | 635 | 644 | 630 | 636 | 36,900 |
2013/11/14 | 626 | 643 | 620 | 638 | 32,000 |
2013/11/13 | 627 | 638 | 614 | 625 | 14,600 |
2013/11/12 | 605 | 625 | 605 | 625 | 30,400 |
2013/11/11 | 639 | 640 | 602 | 605 | 37,300 |
2013/11/08 | 640 | 641 | 617 | 632 | 55,700 |
2013/11/07 | 599 | 640 | 590 | 640 | 66,600 |
2013/11/06 | 584 | 607 | 584 | 594 | 12,200 |
2013/11/05 | 584 | 612 | 580 | 590 | 43,100 |
2013/11/01 | 620 | 625 | 580 | 594 | 63,500 |
2013/10/31 | 628 | 647 | 603 | 619 | 80,000 |
2013/10/30 | 684 | 684 | 616 | 627 | 80,200 |
2013/10/29 | 688 | 690 | 652 | 667 | 76,100 |
2013/10/28 | 667 | 690 | 652 | 678 | 138,800 |
2013/10/25 | 670 | 671 | 633 | 647 | 125,600 |
2013/10/24 | 620 | 667 | 611 | 667 | 211,600 |
2013/10/23 | 620 | 633 | 600 | 606 | 98,700 |
2013/10/22 | 639 | 645 | 610 | 622 | 112,600 |
2013/10/21 | 587 | 604 | 585 | 603 | 46,100 |
2013/10/18 | 579 | 600 | 575 | 595 | 36,600 |
2013/10/17 | 583 | 591 | 578 | 580 | 20,200 |
2013/10/16 | 580 | 589 | 572 | 578 | 38,900 |
2013/10/15 | 599 | 610 | 585 | 597 | 68,200 |
2013/10/11 | 592 | 600 | 570 | 578 | 109,300 |
2013/10/10 | 590 | 634 | 589 | 612 | 126,700 |
2013/10/09 | 549 | 583 | 549 | 581 | 27,600 |
2013/10/08 | 542 | 573 | 542 | 560 | 26,200 |
2013/10/07 | 572 | 597 | 556 | 562 | 51,900 |
2013/10/04 | 560 | 582 | 540 | 582 | 54,200 |
2013/10/03 | 566 | 582 | 562 | 564 | 43,600 |
2013/10/02 | 576 | 588 | 567 | 569 | 21,700 |
2013/10/01 | 590 | 595 | 579 | 579 | 35,300 |
2013/09/30 | 591 | 608 | 585 | 597 | 38,700 |
2013/09/27 | 590 | 597 | 586 | 588 | 43,500 |
2013/09/26 | 572 | 594 | 563 | 588 | 47,600 |
2013/09/25 | 575 | 595 | 566 | 572 | 41,000 |
2013/09/24 | 585 | 599 | 570 | 577 | 61,600 |
2013/09/20 | 609 | 612 | 581 | 595 | 65,800 |
2013/09/19 | 581 | 619 | 572 | 619 | 87,800 |
2013/09/18 | 605 | 605 | 575 | 576 | 112,500 |
2013/09/17 | 622 | 623 | 566 | 602 | 427,000 |
2013/09/13 | 519 | 528 | 517 | 526 | 63,800 |
2013/09/12 | 498 | 516 | 498 | 511 | 60,200 |
2013/09/11 | 473 | 494 | 473 | 490 | 22,000 |
2013/09/10 | 474 | 483 | 470 | 475 | 13,200 |
2013/09/09 | 476 | 485 | 473 | 480 | 15,300 |
2013/09/06 | 477 | 477 | 460 | 461 | 7,400 |
2013/09/05 | 483 | 483 | 473 | 477 | 4,100 |
2013/09/04 | 470 | 480 | 468 | 480 | 10,700 |
2013/09/03 | 460 | 474 | 460 | 470 | 14,100 |
2013/09/02 | 442 | 458 | 442 | 457 | 7,400 |
2013/08/30 | 448 | 460 | 448 | 450 | 13,800 |
2013/08/29 | 449 | 465 | 442 | 453 | 22,000 |
2013/08/28 | 455 | 476 | 455 | 457 | 12,800 |
2013/08/27 | 475 | 484 | 471 | 471 | 9,100 |
2013/08/26 | 478 | 489 | 473 | 478 | 12,400 |
2013/08/23 | 469 | 480 | 468 | 473 | 12,300 |
2013/08/22 | 460 | 466 | 450 | 466 | 25,000 |
2013/08/21 | 482 | 488 | 457 | 463 | 29,800 |
2013/08/20 | 490 | 502 | 490 | 490 | 20,100 |
2013/08/19 | 494 | 495 | 488 | 495 | 5,600 |
2013/08/16 | 495 | 498 | 484 | 492 | 13,000 |
2013/08/15 | 498 | 500 | 490 | 496 | 9,000 |
2013/08/14 | 497 | 502 | 488 | 501 | 20,500 |
2013/08/13 | 480 | 496 | 478 | 496 | 13,900 |
2013/08/12 | 465 | 488 | 465 | 480 | 16,300 |
2013/08/09 | 488 | 495 | 471 | 471 | 19,100 |
2013/08/08 | 485 | 503 | 485 | 487 | 16,300 |
2013/08/07 | 497 | 508 | 481 | 485 | 32,500 |
2013/08/06 | 514 | 518 | 493 | 497 | 35,500 |
2013/08/05 | 510 | 518 | 502 | 515 | 26,900 |
2013/08/02 | 507 | 508 | 490 | 508 | 28,500 |
2013/08/01 | 467 | 510 | 457 | 485 | 73,400 |
2013/07/31 | 472 | 478 | 448 | 451 | 16,500 |
2013/07/30 | 457 | 492 | 457 | 480 | 17,600 |
2013/07/29 | 495 | 495 | 444 | 468 | 48,000 |
2013/07/26 | 510 | 510 | 501 | 502 | 15,200 |
2013/07/25 | 516 | 516 | 505 | 514 | 13,800 |
2013/07/24 | 504 | 517 | 503 | 516 | 16,100 |
2013/07/23 | 515 | 516 | 502 | 513 | 47,400 |
2013/07/22 | 500 | 516 | 493 | 516 | 24,500 |
2013/07/19 | 499 | 500 | 490 | 491 | 36,000 |
2013/07/18 | 511 | 511 | 490 | 499 | 40,900 |
2013/07/17 | 510 | 511 | 490 | 505 | 42,200 |
2013/07/16 | 528 | 530 | 500 | 513 | 65,500 |
2013/07/12 | 525 | 543 | 491 | 510 | 371,000 |
2013/07/11 | 474 | 506 | 460 | 506 | 395,700 |
2013/07/10 | 438 | 438 | 415 | 426 | 29,400 |
2013/07/09 | 415 | 430 | 415 | 430 | 15,700 |
2013/07/08 | 439 | 439 | 415 | 415 | 21,600 |
2013/07/05 | 407 | 439 | 407 | 423 | 14,600 |
2013/07/04 | 410 | 411 | 396 | 399 | 11,100 |
2013/07/03 | 413 | 414 | 402 | 409 | 7,200 |
2013/07/02 | 425 | 428 | 410 | 415 | 34,300 |
2013/07/01 | 412 | 423 | 410 | 423 | 7,600 |
2013/06/28 | 390 | 410 | 389 | 402 | 24,800 |
2013/06/27 | 380 | 380 | 326 | 380 | 39,900 |
2013/06/26 | 416 | 416 | 371 | 380 | 17,300 |
2013/06/25 | 421 | 421 | 402 | 416 | 4,600 |
2013/06/24 | 421 | 428 | 421 | 423 | 3,800 |
2013/06/21 | 435 | 435 | 400 | 414 | 10,700 |
2013/06/20 | 430 | 437 | 425 | 433 | 11,100 |
2013/06/19 | 425 | 438 | 419 | 423 | 9,500 |
2013/06/18 | 442 | 442 | 425 | 429 | 12,300 |
2013/06/17 | 429 | 437 | 423 | 434 | 13,000 |
2013/06/14 | 410 | 431 | 410 | 429 | 21,300 |
2013/06/13 | 399 | 418 | 399 | 407 | 7,000 |
2013/06/12 | 390 | 428 | 390 | 406 | 42,100 |
2013/06/11 | 390 | 412 | 390 | 411 | 26,100 |
2013/06/10 | 401 | 415 | 391 | 392 | 34,400 |
2013/06/07 | 370 | 380 | 346 | 380 | 114,100 |
2013/06/06 | 402 | 420 | 368 | 382 | 59,100 |
2013/06/05 | 456 | 460 | 410 | 418 | 32,600 |
2013/06/04 | 451 | 478 | 425 | 459 | 36,100 |
2013/06/03 | 493 | 493 | 465 | 466 | 49,500 |
2013/05/31 | 457 | 500 | 451 | 495 | 68,900 |
2013/05/30 | 480 | 480 | 434 | 438 | 52,400 |
2013/05/29 | 428 | 516 | 428 | 491 | 76,800 |
2013/05/28 | 380 | 457 | 380 | 436 | 57,100 |
2013/05/27 | 410 | 410 | 376 | 377 | 37,900 |
2013/05/24 | 436 | 458 | 409 | 409 | 41,400 |
2013/05/23 | 480 | 488 | 415 | 415 | 113,000 |
2013/05/22 | 498 | 501 | 486 | 486 | 22,200 |
2013/05/21 | 505 | 507 | 482 | 484 | 21,500 |
2013/05/20 | 505 | 510 | 501 | 505 | 33,800 |
2013/05/17 | 460 | 508 | 455 | 505 | 37,800 |
2013/05/16 | 475 | 475 | 433 | 459 | 47,700 |
2013/05/15 | 511 | 511 | 440 | 443 | 126,500 |
2013/05/14 | 512 | 520 | 507 | 508 | 25,800 |
2013/05/13 | 509 | 519 | 505 | 511 | 35,500 |
2013/05/10 | 513 | 522 | 509 | 511 | 28,000 |
2013/05/09 | 520 | 533 | 502 | 502 | 50,400 |
2013/05/08 | 519 | 565 | 510 | 525 | 110,100 |
2013/05/07 | 505 | 525 | 505 | 513 | 121,100 |
2013/05/02 | 505 | 519 | 504 | 514 | 60,700 |
2013/05/01 | 500 | 530 | 489 | 525 | 155,900 |
2013/04/30 | 470 | 488 | 451 | 485 | 107,000 |
2013/04/26 | 498 | 498 | 468 | 480 | 312,700 |
2013/04/25 | 429 | 437 | 405 | 420 | 113,000 |
2013/04/24 | 435 | 440 | 396 | 428 | 159,200 |
2013/04/23 | 361 | 435 | 361 | 420 | 275,700 |
2013/04/22 | 334 | 355 | 325 | 355 | 127,400 |
2013/04/19 | 317 | 319 | 309 | 310 | 16,400 |
2013/04/18 | 323 | 330 | 302 | 315 | 42,700 |
2013/04/17 | 313 | 325 | 313 | 321 | 44,300 |
2013/04/16 | 313 | 320 | 308 | 311 | 15,900 |
2013/04/15 | 320 | 320 | 315 | 320 | 32,200 |
2013/04/12 | 336 | 336 | 310 | 314 | 82,300 |
2013/04/11 | 348 | 348 | 324 | 337 | 34,000 |
2013/04/10 | 324 | 343 | 319 | 340 | 33,200 |
2013/04/09 | 325 | 326 | 305 | 326 | 23,800 |
2013/04/08 | 329 | 330 | 317 | 330 | 42,900 |
2013/04/05 | 305 | 338 | 296 | 331 | 44,300 |
2013/04/04 | 287 | 302 | 287 | 300 | 15,900 |
2013/04/03 | 294 | 299 | 276 | 293 | 10,000 |
2013/04/02 | 280 | 295 | 278 | 286 | 19,200 |
2013/04/01 | 285 | 293 | 285 | 290 | 7,100 |
2013/03/29 | 286 | 294 | 282 | 290 | 12,300 |
2013/03/28 | 295 | 295 | 279 | 295 | 26,200 |
2013/03/27 | 300 | 300 | 292 | 292 | 14,900 |
2013/03/26 | 309 | 310 | 295 | 300 | 35,300 |
2013/03/25 | 293 | 308 | 293 | 307 | 52,400 |
2013/03/22 | 277 | 292 | 277 | 287 | 39,200 |
2013/03/21 | 271 | 280 | 270 | 280 | 29,200 |
2013/03/19 | 275 | 275 | 271 | 272 | 7,200 |
2013/03/18 | 273 | 274 | 267 | 274 | 20,700 |
2013/03/15 | 282 | 291 | 262 | 275 | 97,600 |
2013/03/14 | 262 | 266 | 262 | 266 | 18,100 |
2013/03/13 | 258 | 261 | 256 | 261 | 10,500 |
2013/03/12 | 255 | 258 | 255 | 255 | 10,000 |
2013/03/11 | 256 | 257 | 254 | 256 | 16,100 |
2013/03/08 | 263 | 264 | 251 | 257 | 26,000 |
2013/03/07 | 255 | 267 | 254 | 265 | 21,700 |
2013/03/06 | 254 | 256 | 253 | 253 | 11,900 |
2013/03/05 | 256 | 257 | 252 | 253 | 7,200 |
2013/03/04 | 251 | 253 | 249 | 253 | 16,200 |
2013/03/01 | 246 | 247 | 245 | 246 | 8,800 |
2013/02/28 | 245 | 248 | 244 | 245 | 18,000 |
2013/02/27 | 248 | 248 | 242 | 243 | 26,800 |
2013/02/26 | 240 | 251 | 240 | 247 | 42,500 |
2013/02/25 | 254 | 263 | 250 | 256 | 68,900 |
2013/02/22 | 247 | 251 | 246 | 250 | 15,700 |
2013/02/21 | 247 | 252 | 247 | 247 | 15,700 |
2013/02/20 | 253 | 255 | 244 | 245 | 38,900 |
2013/02/19 | 246 | 255 | 246 | 253 | 40,500 |
2013/02/18 | 244 | 258 | 240 | 246 | 164,400 |
2013/02/15 | 289 | 296 | 283 | 284 | 16,000 |
2013/02/14 | 288 | 303 | 285 | 294 | 15,600 |
2013/02/13 | 299 | 299 | 292 | 295 | 10,400 |
2013/02/12 | 299 | 300 | 291 | 291 | 16,900 |
2013/02/08 | 302 | 303 | 298 | 300 | 11,500 |
2013/02/07 | 310 | 310 | 300 | 305 | 24,800 |
2013/02/06 | 297 | 305 | 296 | 303 | 19,400 |
2013/02/05 | 303 | 303 | 298 | 298 | 15,700 |
2013/02/04 | 297 | 303 | 297 | 303 | 20,600 |
2013/02/01 | 299 | 300 | 296 | 299 | 3,100 |
2013/01/31 | 296 | 298 | 290 | 298 | 10,400 |
2013/01/30 | 294 | 300 | 292 | 294 | 8,000 |
2013/01/29 | 299 | 300 | 293 | 295 | 9,100 |
2013/01/28 | 297 | 300 | 287 | 295 | 26,300 |
2013/01/25 | 281 | 298 | 281 | 294 | 27,000 |
2013/01/24 | 277 | 284 | 277 | 279 | 13,200 |
2013/01/23 | 281 | 284 | 277 | 277 | 10,600 |
2013/01/22 | 279 | 284 | 278 | 280 | 12,500 |
2013/01/21 | 272 | 280 | 270 | 274 | 18,900 |
2013/01/18 | 267 | 272 | 265 | 272 | 11,200 |
2013/01/17 | 270 | 270 | 263 | 264 | 16,400 |
2013/01/16 | 265 | 271 | 265 | 269 | 10,700 |
2013/01/15 | 261 | 270 | 261 | 264 | 36,200 |
2013/01/11 | 265 | 276 | 257 | 257 | 75,200 |
2013/01/10 | 280 | 283 | 270 | 270 | 18,000 |
2013/01/09 | 273 | 284 | 273 | 276 | 17,700 |
2013/01/08 | 262 | 284 | 260 | 272 | 25,500 |
2013/01/07 | 255 | 269 | 255 | 259 | 25,400 |
2013/01/04 | 249 | 252 | 248 | 251 | 11,300 |