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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,435 | 4,435 | 4,255 | 4,260 | 108,200 |
| 2014/12/29 | 4,475 | 4,535 | 4,275 | 4,400 | 136,500 |
| 2014/12/26 | 4,330 | 4,535 | 4,330 | 4,475 | 118,900 |
| 2014/12/25 | 4,300 | 4,475 | 4,280 | 4,330 | 177,500 |
| 2014/12/24 | 4,530 | 4,545 | 4,260 | 4,300 | 250,000 |
| 2014/12/22 | 4,870 | 4,940 | 4,525 | 4,550 | 224,300 |
| 2014/12/19 | 4,825 | 4,965 | 4,740 | 4,760 | 351,800 |
| 2014/12/18 | 4,675 | 4,675 | 4,535 | 4,615 | 99,700 |
| 2014/12/17 | 4,340 | 4,595 | 4,340 | 4,480 | 198,000 |
| 2014/12/16 | 4,550 | 4,590 | 4,365 | 4,380 | 165,100 |
| 2014/12/15 | 4,525 | 4,835 | 4,470 | 4,665 | 321,900 |
| 2014/12/12 | 4,395 | 4,515 | 4,375 | 4,495 | 159,500 |
| 2014/12/11 | 4,290 | 4,460 | 4,245 | 4,345 | 197,500 |
| 2014/12/10 | 4,100 | 4,310 | 4,080 | 4,285 | 151,800 |
| 2014/12/09 | 3,905 | 4,195 | 3,905 | 4,160 | 140,700 |
| 2014/12/08 | 4,085 | 4,110 | 4,005 | 4,030 | 76,100 |
| 2014/12/05 | 4,165 | 4,165 | 4,030 | 4,085 | 59,000 |
| 2014/12/04 | 4,060 | 4,240 | 4,035 | 4,145 | 111,400 |
| 2014/12/03 | 4,255 | 4,270 | 4,005 | 4,085 | 150,500 |
| 2014/12/02 | 4,250 | 4,320 | 4,145 | 4,210 | 131,100 |
| 2014/12/01 | 4,090 | 4,340 | 4,090 | 4,330 | 159,800 |
| 2014/11/28 | 4,095 | 4,250 | 3,950 | 4,080 | 205,600 |
| 2014/11/27 | 3,800 | 4,080 | 3,780 | 4,055 | 223,000 |
| 2014/11/26 | 3,900 | 3,980 | 3,745 | 3,800 | 228,400 |
| 2014/11/25 | 3,660 | 3,890 | 3,630 | 3,855 | 386,600 |
| 2014/11/21 | 3,285 | 3,590 | 3,255 | 3,590 | 199,900 |
| 2014/11/20 | 3,400 | 3,425 | 3,285 | 3,300 | 137,000 |
| 2014/11/19 | 3,490 | 3,525 | 3,390 | 3,430 | 196,800 |
| 2014/11/18 | 3,300 | 3,485 | 3,240 | 3,475 | 354,400 |
| 2014/11/17 | 3,360 | 3,375 | 3,190 | 3,215 | 339,400 |
| 2014/11/14 | 3,515 | 3,530 | 3,350 | 3,410 | 269,600 |
| 2014/11/13 | 3,655 | 3,695 | 3,465 | 3,525 | 239,700 |
| 2014/11/12 | 3,810 | 3,840 | 3,630 | 3,675 | 205,400 |
| 2014/11/11 | 3,900 | 3,920 | 3,830 | 3,855 | 79,500 |
| 2014/11/10 | 3,935 | 3,950 | 3,880 | 3,885 | 89,800 |
| 2014/11/07 | 3,960 | 4,045 | 3,875 | 3,895 | 101,600 |
| 2014/11/06 | 3,960 | 4,050 | 3,915 | 3,960 | 117,000 |
| 2014/11/05 | 3,970 | 3,990 | 3,870 | 3,910 | 119,900 |
| 2014/11/04 | 4,180 | 4,180 | 3,925 | 3,990 | 143,100 |
| 2014/10/31 | 3,860 | 4,010 | 3,845 | 3,935 | 157,600 |
| 2014/10/30 | 3,795 | 3,850 | 3,735 | 3,805 | 87,500 |
| 2014/10/29 | 3,815 | 3,860 | 3,720 | 3,785 | 124,700 |
| 2014/10/28 | 3,665 | 3,895 | 3,650 | 3,835 | 123,400 |
| 2014/10/27 | 3,725 | 3,815 | 3,710 | 3,715 | 80,900 |
| 2014/10/24 | 3,850 | 3,850 | 3,700 | 3,720 | 114,700 |
| 2014/10/23 | 3,595 | 3,850 | 3,575 | 3,755 | 178,500 |
| 2014/10/22 | 3,740 | 3,755 | 3,425 | 3,630 | 398,400 |
| 2014/10/21 | 3,975 | 4,030 | 3,625 | 3,650 | 283,100 |
| 2014/10/20 | 4,005 | 4,100 | 3,940 | 3,950 | 161,500 |
| 2014/10/17 | 3,940 | 4,135 | 3,890 | 3,915 | 164,600 |
| 2014/10/16 | 3,970 | 4,085 | 3,880 | 3,920 | 237,700 |
| 2014/10/15 | 4,130 | 4,180 | 3,860 | 4,125 | 479,500 |
| 2014/10/14 | 4,410 | 4,450 | 4,135 | 4,190 | 279,600 |
| 2014/10/10 | 4,420 | 4,630 | 4,305 | 4,620 | 246,000 |
| 2014/10/09 | 4,750 | 4,755 | 4,490 | 4,505 | 158,200 |
| 2014/10/08 | 4,600 | 4,715 | 4,560 | 4,680 | 87,400 |
| 2014/10/07 | 4,840 | 4,840 | 4,630 | 4,650 | 102,900 |
| 2014/10/06 | 4,715 | 4,885 | 4,675 | 4,810 | 144,900 |
| 2014/10/03 | 4,585 | 4,750 | 4,520 | 4,640 | 154,800 |
| 2014/10/02 | 4,580 | 4,685 | 4,515 | 4,590 | 145,100 |
| 2014/10/01 | 4,985 | 4,985 | 4,620 | 4,640 | 193,200 |
| 2014/09/30 | 5,030 | 5,030 | 4,880 | 4,960 | 101,700 |
| 2014/09/29 | 5,000 | 5,030 | 4,920 | 5,020 | 80,800 |
| 2014/09/26 | 4,835 | 5,010 | 4,805 | 4,900 | 146,300 |
| 2014/09/25 | 5,050 | 5,090 | 4,870 | 4,890 | 142,500 |
| 2014/09/24 | 4,865 | 5,070 | 4,855 | 5,050 | 152,500 |
| 2014/09/22 | 4,725 | 4,950 | 4,680 | 4,925 | 194,900 |
| 2014/09/19 | 4,905 | 4,920 | 4,670 | 4,730 | 210,200 |
| 2014/09/18 | 5,050 | 5,070 | 4,800 | 4,860 | 171,700 |
| 2014/09/17 | 5,110 | 5,190 | 4,885 | 5,040 | 384,300 |
| 2014/09/16 | 4,650 | 5,200 | 4,650 | 5,110 | 953,300 |
| 2014/09/12 | 4,635 | 4,670 | 4,470 | 4,495 | 135,400 |
| 2014/09/11 | 4,425 | 4,625 | 4,390 | 4,575 | 155,700 |
| 2014/09/10 | 4,515 | 4,565 | 4,450 | 4,495 | 147,900 |
| 2014/09/09 | 4,710 | 4,755 | 4,600 | 4,600 | 84,200 |
| 2014/09/08 | 4,600 | 4,730 | 4,535 | 4,710 | 132,900 |
| 2014/09/05 | 4,625 | 4,690 | 4,520 | 4,675 | 115,100 |
| 2014/09/04 | 4,800 | 4,800 | 4,640 | 4,655 | 139,300 |
| 2014/09/03 | 4,920 | 4,950 | 4,810 | 4,860 | 121,100 |
| 2014/09/02 | 4,685 | 4,980 | 4,685 | 4,915 | 263,300 |
| 2014/09/01 | 4,820 | 4,840 | 4,610 | 4,675 | 187,200 |
| 2014/08/29 | 4,780 | 4,890 | 4,585 | 4,835 | 336,800 |
| 2014/08/28 | 5,000 | 5,120 | 4,820 | 4,845 | 207,400 |
| 2014/08/27 | 5,120 | 5,180 | 5,010 | 5,050 | 112,200 |
| 2014/08/26 | 5,320 | 5,350 | 5,140 | 5,190 | 112,800 |
| 2014/08/25 | 5,120 | 5,300 | 4,900 | 5,260 | 209,300 |
| 2014/08/22 | 5,220 | 5,270 | 5,140 | 5,140 | 97,800 |
| 2014/08/21 | 5,150 | 5,230 | 5,120 | 5,220 | 96,300 |
| 2014/08/20 | 5,370 | 5,500 | 5,160 | 5,170 | 236,900 |
| 2014/08/19 | 5,290 | 5,310 | 5,110 | 5,240 | 168,600 |
| 2014/08/18 | 5,060 | 5,390 | 5,050 | 5,290 | 439,500 |
| 2014/08/15 | 4,805 | 4,970 | 4,780 | 4,950 | 137,300 |
| 2014/08/14 | 4,880 | 5,120 | 4,710 | 4,820 | 430,500 |
| 2014/08/13 | 4,600 | 4,875 | 4,600 | 4,830 | 235,600 |
| 2014/08/12 | 4,750 | 4,750 | 4,580 | 4,600 | 161,200 |
| 2014/08/11 | 4,695 | 4,835 | 4,610 | 4,750 | 282,500 |
| 2014/08/08 | 4,485 | 4,555 | 4,260 | 4,525 | 215,500 |
| 2014/08/07 | 4,410 | 4,650 | 4,385 | 4,465 | 223,100 |
| 2014/08/06 | 4,540 | 4,695 | 4,365 | 4,475 | 327,200 |
| 2014/08/05 | 4,935 | 4,935 | 4,560 | 4,585 | 363,100 |
| 2014/08/04 | 4,480 | 5,040 | 4,460 | 4,895 | 690,600 |
| 2014/08/01 | 4,315 | 4,595 | 4,305 | 4,495 | 288,600 |
| 2014/07/31 | 4,710 | 4,710 | 4,410 | 4,445 | 309,200 |
| 2014/07/30 | 4,750 | 4,770 | 4,600 | 4,640 | 206,800 |
| 2014/07/29 | 4,660 | 4,795 | 4,550 | 4,730 | 395,900 |
| 2014/07/28 | 4,500 | 4,830 | 4,425 | 4,710 | 779,800 |
| 2014/07/25 | 4,280 | 4,400 | 4,160 | 4,380 | 308,400 |
| 2014/07/24 | 4,055 | 4,335 | 4,055 | 4,255 | 430,100 |
| 2014/07/23 | 4,000 | 4,050 | 3,970 | 3,995 | 131,500 |
| 2014/07/22 | 4,150 | 4,240 | 4,000 | 4,060 | 218,100 |
| 2014/07/18 | 3,920 | 4,175 | 3,915 | 4,090 | 255,400 |
| 2014/07/17 | 4,085 | 4,370 | 3,980 | 4,035 | 409,600 |
| 2014/07/16 | 4,300 | 4,650 | 4,020 | 4,145 | 1,176,700 |
| 2014/07/15 | 3,980 | 4,400 | 3,905 | 4,330 | 922,200 |
| 2014/07/14 | 3,905 | 4,115 | 3,670 | 4,110 | 1,323,200 |
| 2014/07/11 | 3,255 | 3,460 | 3,255 | 3,415 | 224,600 |
| 2014/07/10 | 3,370 | 3,480 | 3,310 | 3,330 | 211,800 |
| 2014/07/09 | 3,275 | 3,325 | 3,250 | 3,300 | 153,900 |
| 2014/07/08 | 3,380 | 3,405 | 3,275 | 3,340 | 216,000 |
| 2014/07/07 | 3,495 | 3,535 | 3,325 | 3,430 | 422,600 |
| 2014/07/04 | 3,385 | 3,750 | 3,320 | 3,565 | 558,600 |
| 2014/07/03 | 3,340 | 3,470 | 3,230 | 3,325 | 656,300 |
| 2014/07/02 | 3,110 | 3,330 | 3,110 | 3,290 | 568,600 |
| 2014/07/01 | 2,994 | 3,100 | 2,990 | 3,085 | 457,900 |
| 2014/06/30 | 2,841 | 2,979 | 2,820 | 2,956 | 340,600 |
| 2014/06/27 | 2,870 | 2,872 | 2,757 | 2,828 | 249,000 |
| 2014/06/26 | 2,701 | 2,867 | 2,700 | 2,860 | 317,000 |
| 2014/06/25 | 2,754 | 2,770 | 2,681 | 2,685 | 170,300 |
| 2014/06/24 | 2,628 | 2,740 | 2,628 | 2,738 | 198,900 |
| 2014/06/23 | 2,600 | 2,690 | 2,559 | 2,647 | 136,800 |
| 2014/06/20 | 2,665 | 2,668 | 2,601 | 2,620 | 109,300 |
| 2014/06/19 | 2,676 | 2,695 | 2,596 | 2,640 | 164,400 |
| 2014/06/18 | 2,722 | 2,726 | 2,623 | 2,663 | 280,300 |
| 2014/06/17 | 2,719 | 2,830 | 2,685 | 2,743 | 671,600 |
| 2014/06/16 | 2,706 | 2,710 | 2,586 | 2,621 | 167,600 |
| 2014/06/13 | 2,680 | 2,716 | 2,621 | 2,676 | 148,600 |
| 2014/06/12 | 2,620 | 2,720 | 2,581 | 2,683 | 242,800 |
| 2014/06/11 | 2,520 | 2,646 | 2,470 | 2,639 | 265,300 |
| 2014/06/10 | 2,581 | 2,649 | 2,553 | 2,557 | 234,300 |
| 2014/06/09 | 2,684 | 2,685 | 2,571 | 2,578 | 206,600 |
| 2014/06/06 | 2,719 | 2,729 | 2,612 | 2,684 | 214,000 |
| 2014/06/05 | 2,777 | 2,779 | 2,604 | 2,680 | 348,400 |
| 2014/06/04 | 2,691 | 2,782 | 2,610 | 2,780 | 678,200 |
| 2014/06/03 | 2,459 | 2,697 | 2,458 | 2,686 | 749,400 |
| 2014/06/02 | 2,381 | 2,433 | 2,381 | 2,430 | 244,100 |
| 2014/05/30 | 2,297 | 2,364 | 2,286 | 2,353 | 207,900 |
| 2014/05/29 | 2,230 | 2,296 | 2,225 | 2,282 | 71,900 |
| 2014/05/28 | 2,240 | 2,258 | 2,206 | 2,246 | 111,500 |
| 2014/05/27 | 2,279 | 2,314 | 2,235 | 2,241 | 103,000 |
| 2014/05/26 | 2,288 | 2,326 | 2,260 | 2,274 | 136,600 |
| 2014/05/23 | 2,202 | 2,283 | 2,200 | 2,258 | 146,600 |
| 2014/05/22 | 2,186 | 2,245 | 2,129 | 2,200 | 274,500 |
| 2014/05/21 | 2,142 | 2,156 | 2,060 | 2,129 | 269,800 |
| 2014/05/20 | 2,184 | 2,243 | 2,160 | 2,189 | 210,200 |
| 2014/05/19 | 2,398 | 2,415 | 2,173 | 2,193 | 318,500 |
| 2014/05/16 | 2,359 | 2,397 | 2,318 | 2,365 | 169,600 |
| 2014/05/15 | 2,275 | 2,393 | 2,270 | 2,392 | 266,000 |
| 2014/05/14 | 2,261 | 2,288 | 2,251 | 2,270 | 132,200 |
| 2014/05/13 | 2,300 | 2,340 | 2,235 | 2,296 | 233,000 |
| 2014/05/12 | 2,280 | 2,397 | 2,255 | 2,296 | 374,200 |
| 2014/05/09 | 2,277 | 2,320 | 2,187 | 2,230 | 316,300 |
| 2014/05/08 | 2,387 | 2,427 | 2,284 | 2,300 | 253,900 |
| 2014/05/07 | 2,420 | 2,441 | 2,365 | 2,386 | 179,600 |
| 2014/05/02 | 2,350 | 2,489 | 2,350 | 2,464 | 410,200 |
| 2014/05/01 | 2,330 | 2,383 | 2,228 | 2,375 | 365,600 |
| 2014/04/30 | 2,469 | 2,473 | 2,257 | 2,265 | 493,200 |
| 2014/04/28 | 2,440 | 2,500 | 2,387 | 2,478 | 566,900 |
| 2014/04/25 | 2,300 | 2,495 | 2,268 | 2,482 | 632,400 |
| 2014/04/24 | 2,339 | 2,388 | 2,255 | 2,316 | 531,600 |
| 2014/04/23 | 2,151 | 2,313 | 2,151 | 2,300 | 579,900 |
| 2014/04/22 | 2,089 | 2,260 | 2,086 | 2,154 | 520,100 |
| 2014/04/21 | 2,157 | 2,158 | 2,086 | 2,100 | 253,100 |
| 2014/04/18 | 2,045 | 2,160 | 2,038 | 2,158 | 613,200 |
| 2014/04/17 | 1,940 | 2,007 | 1,938 | 1,995 | 247,500 |
| 2014/04/16 | 1,930 | 1,950 | 1,875 | 1,906 | 234,900 |
| 2014/04/15 | 2,033 | 2,045 | 1,925 | 1,950 | 301,200 |
| 2014/04/14 | 1,946 | 2,024 | 1,924 | 2,001 | 376,500 |
| 2014/04/11 | 1,817 | 1,988 | 1,817 | 1,970 | 614,100 |
| 2014/04/10 | 1,848 | 1,895 | 1,806 | 1,857 | 355,500 |
| 2014/04/09 | 1,752 | 1,832 | 1,743 | 1,808 | 168,300 |
| 2014/04/08 | 1,804 | 1,830 | 1,756 | 1,761 | 136,700 |
| 2014/04/07 | 1,866 | 1,900 | 1,793 | 1,802 | 191,700 |
| 2014/04/04 | 1,902 | 1,945 | 1,885 | 1,903 | 165,700 |
| 2014/04/03 | 1,939 | 1,959 | 1,879 | 1,894 | 246,900 |
| 2014/04/02 | 1,970 | 2,025 | 1,884 | 1,939 | 505,300 |
| 2014/04/01 | 1,900 | 2,016 | 1,853 | 2,004 | 950,800 |
| 2014/03/31 | 1,782 | 1,840 | 1,761 | 1,835 | 267,100 |
| 2014/03/28 | 1,687 | 1,767 | 1,687 | 1,744 | 204,600 |
| 2014/03/27 | 1,662 | 1,709 | 1,591 | 1,689 | 148,400 |
| 2014/03/26 | 1,744 | 1,770 | 1,666 | 1,671 | 198,400 |
| 2014/03/25 | 1,691 | 1,777 | 1,672 | 1,714 | 270,800 |
| 2014/03/24 | 1,706 | 1,782 | 1,706 | 1,725 | 322,000 |
| 2014/03/20 | 1,671 | 1,689 | 1,614 | 1,670 | 311,100 |
| 2014/03/19 | 1,635 | 1,706 | 1,620 | 1,697 | 528,000 |
| 2014/03/18 | 1,610 | 1,642 | 1,552 | 1,600 | 286,100 |
| 2014/03/17 | 1,620 | 1,680 | 1,533 | 1,600 | 490,500 |
| 2014/03/14 | 1,550 | 1,663 | 1,545 | 1,580 | 681,300 |
| 2014/03/13 | 1,512 | 1,558 | 1,491 | 1,540 | 143,800 |
| 2014/03/12 | 1,459 | 1,537 | 1,458 | 1,527 | 256,700 |
| 2014/03/11 | 1,451 | 1,470 | 1,451 | 1,459 | 108,000 |
| 2014/03/10 | 1,427 | 1,464 | 1,408 | 1,448 | 80,200 |
| 2014/03/07 | 1,468 | 1,468 | 1,403 | 1,412 | 72,400 |
| 2014/03/06 | 1,411 | 1,458 | 1,391 | 1,450 | 84,200 |
| 2014/03/05 | 1,390 | 1,420 | 1,385 | 1,415 | 116,400 |
| 2014/03/04 | 1,379 | 1,386 | 1,352 | 1,355 | 87,100 |
| 2014/03/03 | 1,428 | 1,428 | 1,370 | 1,394 | 106,800 |
| 2014/02/28 | 1,458 | 1,463 | 1,431 | 1,439 | 71,600 |
| 2014/02/27 | 1,470 | 1,472 | 1,426 | 1,435 | 69,900 |
| 2014/02/26 | 1,497 | 1,511 | 1,480 | 1,483 | 76,500 |
| 2014/02/25 | 1,465 | 1,528 | 1,463 | 1,513 | 137,000 |
| 2014/02/24 | 1,455 | 1,496 | 1,440 | 1,483 | 101,400 |
| 2014/02/21 | 1,478 | 1,498 | 1,428 | 1,459 | 97,300 |
| 2014/02/20 | 1,492 | 1,511 | 1,460 | 1,464 | 76,500 |
| 2014/02/19 | 1,552 | 1,563 | 1,491 | 1,506 | 92,300 |
| 2014/02/18 | 1,501 | 1,573 | 1,480 | 1,532 | 177,800 |
| 2014/02/17 | 1,529 | 1,560 | 1,480 | 1,502 | 132,300 |
| 2014/02/14 | 1,605 | 1,619 | 1,500 | 1,553 | 191,100 |
| 2014/02/13 | 1,602 | 1,619 | 1,560 | 1,572 | 157,900 |
| 2014/02/12 | 1,630 | 1,640 | 1,595 | 1,627 | 228,300 |
| 2014/02/10 | 1,489 | 1,565 | 1,472 | 1,563 | 245,400 |
| 2014/02/07 | 1,530 | 1,535 | 1,422 | 1,462 | 126,500 |
| 2014/02/06 | 1,403 | 1,470 | 1,403 | 1,453 | 124,400 |
| 2014/02/05 | 1,436 | 1,468 | 1,281 | 1,413 | 288,000 |
| 2014/02/04 | 1,310 | 1,390 | 1,282 | 1,346 | 385,000 |
| 2014/02/03 | 1,531 | 1,545 | 1,405 | 1,415 | 294,400 |
| 2014/01/31 | 1,590 | 1,720 | 1,512 | 1,571 | 503,900 |
| 2014/01/30 | 1,516 | 1,650 | 1,471 | 1,600 | 473,200 |
| 2014/01/29 | 1,491 | 1,539 | 1,491 | 1,526 | 171,200 |
| 2014/01/28 | 1,513 | 1,599 | 1,451 | 1,477 | 405,500 |
| 2014/01/27 | 1,450 | 1,578 | 1,441 | 1,506 | 360,500 |
| 2014/01/24 | 1,480 | 1,525 | 1,475 | 1,519 | 220,000 |
| 2014/01/23 | 1,569 | 1,650 | 1,533 | 1,545 | 482,900 |
| 2014/01/22 | 1,486 | 1,580 | 1,454 | 1,558 | 505,400 |
| 2014/01/21 | 1,480 | 1,532 | 1,473 | 1,485 | 398,400 |
| 2014/01/20 | 1,424 | 1,485 | 1,390 | 1,471 | 273,800 |
| 2014/01/17 | 1,413 | 1,457 | 1,355 | 1,424 | 360,100 |
| 2014/01/16 | 1,451 | 1,451 | 1,370 | 1,383 | 374,700 |
| 2014/01/15 | 1,480 | 1,529 | 1,401 | 1,460 | 965,200 |
| 2014/01/14 | 1,301 | 1,557 | 1,301 | 1,485 | 2,670,300 |
| 2014/01/10 | 1,225 | 1,281 | 1,224 | 1,257 | 169,300 |
| 2014/01/09 | 1,212 | 1,256 | 1,200 | 1,244 | 209,700 |
| 2014/01/08 | 1,176 | 1,300 | 1,152 | 1,254 | 380,300 |
| 2014/01/07 | 1,171 | 1,200 | 1,136 | 1,176 | 306,200 |
| 2014/01/06 | 1,068 | 1,214 | 1,045 | 1,191 | 522,900 |