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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,925 | 3,955 | 3,860 | 3,915 | 89,800 |
| 2021/12/29 | 3,900 | 3,960 | 3,870 | 3,930 | 60,500 |
| 2021/12/28 | 3,905 | 3,935 | 3,845 | 3,930 | 124,700 |
| 2021/12/27 | 3,900 | 3,905 | 3,815 | 3,850 | 133,400 |
| 2021/12/24 | 4,010 | 4,090 | 3,935 | 3,940 | 108,400 |
| 2021/12/23 | 3,970 | 4,040 | 3,890 | 4,020 | 142,600 |
| 2021/12/22 | 3,870 | 3,950 | 3,830 | 3,930 | 103,700 |
| 2021/12/21 | 3,800 | 3,835 | 3,720 | 3,830 | 90,700 |
| 2021/12/20 | 3,805 | 3,835 | 3,665 | 3,705 | 251,800 |
| 2021/12/17 | 4,000 | 4,015 | 3,860 | 3,870 | 137,700 |
| 2021/12/16 | 4,130 | 4,150 | 4,035 | 4,035 | 120,500 |
| 2021/12/15 | 3,930 | 4,005 | 3,920 | 3,990 | 114,400 |
| 2021/12/14 | 4,070 | 4,070 | 3,895 | 3,955 | 229,000 |
| 2021/12/13 | 4,125 | 4,140 | 4,085 | 4,115 | 71,000 |
| 2021/12/10 | 4,165 | 4,175 | 4,055 | 4,070 | 95,200 |
| 2021/12/09 | 4,190 | 4,265 | 4,175 | 4,190 | 110,600 |
| 2021/12/08 | 4,205 | 4,245 | 4,150 | 4,175 | 129,900 |
| 2021/12/07 | 4,020 | 4,135 | 4,010 | 4,135 | 182,400 |
| 2021/12/06 | 4,040 | 4,065 | 3,920 | 3,960 | 125,900 |
| 2021/12/03 | 3,875 | 4,055 | 3,875 | 4,040 | 186,800 |
| 2021/12/02 | 3,875 | 3,945 | 3,845 | 3,865 | 221,300 |
| 2021/12/01 | 3,970 | 3,980 | 3,855 | 3,945 | 186,200 |
| 2021/11/30 | 4,050 | 4,170 | 3,975 | 3,980 | 319,900 |
| 2021/11/29 | 4,025 | 4,120 | 3,975 | 3,990 | 183,000 |
| 2021/11/26 | 4,250 | 4,265 | 4,080 | 4,105 | 234,500 |
| 2021/11/25 | 4,375 | 4,425 | 4,250 | 4,265 | 196,200 |
| 2021/11/24 | 4,520 | 4,520 | 4,310 | 4,360 | 294,100 |
| 2021/11/22 | 4,615 | 4,665 | 4,520 | 4,590 | 134,800 |
| 2021/11/19 | 4,725 | 4,760 | 4,590 | 4,665 | 189,500 |
| 2021/11/18 | 4,850 | 4,930 | 4,675 | 4,795 | 288,500 |
| 2021/11/17 | 4,725 | 4,850 | 4,710 | 4,820 | 383,400 |
| 2021/11/16 | 4,695 | 4,740 | 4,580 | 4,670 | 240,100 |
| 2021/11/15 | 4,540 | 4,660 | 4,530 | 4,620 | 240,600 |
| 2021/11/12 | 4,420 | 4,565 | 4,420 | 4,450 | 261,100 |
| 2021/11/11 | 4,180 | 4,430 | 4,170 | 4,420 | 214,900 |
| 2021/11/10 | 4,215 | 4,280 | 4,190 | 4,225 | 101,900 |
| 2021/11/09 | 4,190 | 4,300 | 4,160 | 4,235 | 190,000 |
| 2021/11/08 | 4,145 | 4,195 | 4,090 | 4,165 | 174,700 |
| 2021/11/05 | 4,100 | 4,145 | 4,060 | 4,145 | 107,900 |
| 2021/11/04 | 4,155 | 4,245 | 4,140 | 4,165 | 244,300 |
| 2021/11/02 | 4,095 | 4,120 | 4,025 | 4,110 | 140,900 |
| 2021/11/01 | 4,140 | 4,165 | 4,075 | 4,125 | 136,000 |
| 2021/10/29 | 4,090 | 4,115 | 4,005 | 4,090 | 139,500 |
| 2021/10/28 | 3,995 | 4,075 | 3,925 | 4,050 | 669,700 |
| 2021/10/27 | 4,150 | 4,150 | 4,025 | 4,080 | 172,000 |
| 2021/10/26 | 4,130 | 4,220 | 4,105 | 4,185 | 173,600 |
| 2021/10/25 | 4,060 | 4,145 | 4,045 | 4,070 | 145,400 |
| 2021/10/22 | 4,125 | 4,170 | 4,050 | 4,105 | 185,400 |
| 2021/10/21 | 4,205 | 4,220 | 4,100 | 4,120 | 129,000 |
| 2021/10/20 | 4,155 | 4,285 | 4,115 | 4,215 | 172,500 |
| 2021/10/19 | 4,125 | 4,195 | 4,015 | 4,160 | 310,500 |
| 2021/10/18 | 4,225 | 4,235 | 3,930 | 3,985 | 394,600 |
| 2021/10/15 | 4,380 | 4,435 | 4,195 | 4,205 | 428,800 |
| 2021/10/14 | 4,215 | 4,315 | 4,195 | 4,280 | 326,500 |
| 2021/10/13 | 4,250 | 4,290 | 4,165 | 4,170 | 181,000 |
| 2021/10/12 | 4,270 | 4,275 | 4,140 | 4,200 | 262,000 |
| 2021/10/11 | 4,170 | 4,280 | 4,115 | 4,275 | 158,600 |
| 2021/10/08 | 4,230 | 4,350 | 4,215 | 4,275 | 242,500 |
| 2021/10/07 | 4,100 | 4,270 | 4,100 | 4,115 | 248,500 |
| 2021/10/06 | 4,150 | 4,185 | 4,005 | 4,050 | 331,000 |
| 2021/10/05 | 4,050 | 4,155 | 3,980 | 4,120 | 161,500 |
| 2021/10/04 | 4,110 | 4,170 | 4,060 | 4,140 | 144,800 |
| 2021/10/01 | 4,140 | 4,180 | 4,035 | 4,095 | 163,400 |
| 2021/09/30 | 4,110 | 4,320 | 4,090 | 4,260 | 268,600 |
| 2021/09/29 | 4,055 | 4,090 | 4,000 | 4,055 | 290,200 |
| 2021/09/28 | 4,375 | 4,440 | 4,145 | 4,195 | 229,000 |
| 2021/09/27 | 4,295 | 4,415 | 4,295 | 4,400 | 206,200 |
| 2021/09/24 | 4,180 | 4,270 | 4,140 | 4,235 | 208,900 |
| 2021/09/22 | 4,050 | 4,160 | 4,045 | 4,125 | 120,900 |
| 2021/09/21 | 4,005 | 4,120 | 3,985 | 4,085 | 233,400 |
| 2021/09/17 | 4,185 | 4,230 | 4,150 | 4,180 | 330,100 |
| 2021/09/16 | 4,350 | 4,380 | 4,185 | 4,190 | 185,500 |
| 2021/09/15 | 4,290 | 4,345 | 4,255 | 4,280 | 164,800 |
| 2021/09/14 | 4,135 | 4,300 | 4,135 | 4,285 | 217,400 |
| 2021/09/13 | 4,040 | 4,085 | 4,010 | 4,075 | 101,400 |
| 2021/09/10 | 3,945 | 4,100 | 3,940 | 4,100 | 177,900 |
| 2021/09/09 | 3,865 | 3,940 | 3,820 | 3,925 | 142,500 |
| 2021/09/08 | 3,945 | 3,975 | 3,905 | 3,935 | 132,600 |
| 2021/09/07 | 3,890 | 3,950 | 3,870 | 3,920 | 147,300 |
| 2021/09/06 | 3,850 | 3,890 | 3,785 | 3,840 | 212,700 |
| 2021/09/03 | 3,650 | 3,765 | 3,640 | 3,750 | 165,700 |
| 2021/09/02 | 3,610 | 3,650 | 3,610 | 3,630 | 143,400 |
| 2021/09/01 | 3,515 | 3,575 | 3,495 | 3,575 | 75,800 |
| 2021/08/31 | 3,510 | 3,525 | 3,475 | 3,500 | 120,000 |
| 2021/08/30 | 3,400 | 3,490 | 3,395 | 3,475 | 179,500 |
| 2021/08/27 | 3,350 | 3,420 | 3,325 | 3,395 | 449,200 |
| 2021/08/26 | 3,400 | 3,400 | 3,330 | 3,360 | 148,000 |
| 2021/08/25 | 3,370 | 3,420 | 3,355 | 3,375 | 115,900 |
| 2021/08/24 | 3,235 | 3,370 | 3,230 | 3,360 | 242,200 |
| 2021/08/23 | 3,150 | 3,240 | 3,150 | 3,200 | 170,400 |
| 2021/08/20 | 3,160 | 3,205 | 3,080 | 3,085 | 233,800 |
| 2021/08/19 | 3,200 | 3,285 | 3,160 | 3,185 | 173,700 |
| 2021/08/18 | 3,130 | 3,225 | 3,130 | 3,185 | 136,900 |
| 2021/08/17 | 3,290 | 3,305 | 3,115 | 3,115 | 172,400 |
| 2021/08/16 | 3,360 | 3,375 | 3,225 | 3,250 | 105,600 |
| 2021/08/13 | 3,370 | 3,430 | 3,350 | 3,375 | 84,500 |
| 2021/08/12 | 3,400 | 3,420 | 3,345 | 3,390 | 84,300 |
| 2021/08/11 | 3,385 | 3,420 | 3,360 | 3,405 | 79,000 |
| 2021/08/10 | 3,310 | 3,375 | 3,310 | 3,360 | 123,500 |
| 2021/08/06 | 3,290 | 3,345 | 3,270 | 3,305 | 154,600 |
| 2021/08/05 | 3,200 | 3,270 | 3,195 | 3,215 | 105,300 |
| 2021/08/04 | 3,190 | 3,225 | 3,150 | 3,185 | 124,900 |
| 2021/08/03 | 3,185 | 3,260 | 3,165 | 3,190 | 120,500 |
| 2021/08/02 | 3,245 | 3,290 | 3,185 | 3,195 | 156,300 |
| 2021/07/30 | 3,240 | 3,255 | 3,190 | 3,195 | 125,900 |
| 2021/07/29 | 3,260 | 3,285 | 3,240 | 3,255 | 124,400 |
| 2021/07/28 | 3,300 | 3,310 | 3,255 | 3,270 | 141,400 |
| 2021/07/27 | 3,350 | 3,370 | 3,285 | 3,360 | 187,900 |
| 2021/07/26 | 3,470 | 3,495 | 3,370 | 3,380 | 114,900 |
| 2021/07/21 | 3,380 | 3,410 | 3,340 | 3,385 | 163,800 |
| 2021/07/20 | 3,430 | 3,475 | 3,385 | 3,395 | 372,700 |
| 2021/07/19 | 3,300 | 3,330 | 3,260 | 3,290 | 215,500 |
| 2021/07/16 | 3,350 | 3,420 | 3,345 | 3,370 | 166,500 |
| 2021/07/15 | 3,370 | 3,380 | 3,295 | 3,345 | 237,100 |
| 2021/07/14 | 3,475 | 3,485 | 3,380 | 3,395 | 181,300 |
| 2021/07/13 | 3,550 | 3,560 | 3,465 | 3,485 | 183,100 |
| 2021/07/12 | 3,515 | 3,605 | 3,475 | 3,545 | 230,700 |
| 2021/07/09 | 3,300 | 3,415 | 3,250 | 3,415 | 386,600 |
| 2021/07/08 | 3,195 | 3,395 | 3,120 | 3,370 | 682,000 |
| 2021/07/07 | 3,300 | 3,395 | 3,270 | 3,290 | 439,900 |
| 2021/07/06 | 3,360 | 3,455 | 3,345 | 3,385 | 138,000 |
| 2021/07/05 | 3,420 | 3,470 | 3,400 | 3,400 | 136,500 |
| 2021/07/02 | 3,330 | 3,480 | 3,320 | 3,445 | 178,500 |
| 2021/07/01 | 3,425 | 3,430 | 3,370 | 3,400 | 96,800 |
| 2021/06/30 | 3,370 | 3,455 | 3,330 | 3,435 | 183,700 |
| 2021/06/29 | 3,400 | 3,425 | 3,305 | 3,320 | 246,900 |
| 2021/06/28 | 3,550 | 3,550 | 3,485 | 3,500 | 63,000 |
| 2021/06/25 | 3,480 | 3,515 | 3,480 | 3,500 | 78,600 |
| 2021/06/24 | 3,560 | 3,560 | 3,455 | 3,470 | 119,400 |
| 2021/06/23 | 3,480 | 3,560 | 3,475 | 3,555 | 121,800 |
| 2021/06/22 | 3,340 | 3,450 | 3,315 | 3,425 | 124,700 |
| 2021/06/21 | 3,290 | 3,340 | 3,250 | 3,340 | 175,700 |
| 2021/06/18 | 3,395 | 3,475 | 3,370 | 3,370 | 240,100 |
| 2021/06/17 | 3,480 | 3,480 | 3,420 | 3,435 | 135,900 |
| 2021/06/16 | 3,495 | 3,530 | 3,460 | 3,510 | 153,500 |
| 2021/06/15 | 3,510 | 3,525 | 3,455 | 3,510 | 182,000 |
| 2021/06/14 | 3,635 | 3,650 | 3,535 | 3,560 | 155,500 |
| 2021/06/11 | 3,645 | 3,645 | 3,580 | 3,610 | 148,800 |
| 2021/06/10 | 3,545 | 3,585 | 3,510 | 3,575 | 109,700 |
| 2021/06/09 | 3,520 | 3,595 | 3,520 | 3,560 | 142,100 |
| 2021/06/08 | 3,480 | 3,520 | 3,440 | 3,510 | 108,100 |
| 2021/06/07 | 3,490 | 3,550 | 3,475 | 3,505 | 188,000 |
| 2021/06/04 | 3,470 | 3,470 | 3,375 | 3,445 | 175,400 |
| 2021/06/03 | 3,365 | 3,410 | 3,355 | 3,400 | 229,200 |
| 2021/06/02 | 3,270 | 3,350 | 3,250 | 3,350 | 165,400 |
| 2021/06/01 | 3,225 | 3,265 | 3,175 | 3,265 | 122,400 |
| 2021/05/31 | 3,245 | 3,285 | 3,215 | 3,235 | 101,600 |
| 2021/05/28 | 3,295 | 3,295 | 3,240 | 3,265 | 137,300 |
| 2021/05/27 | 3,220 | 3,290 | 3,220 | 3,270 | 375,800 |
| 2021/05/26 | 3,170 | 3,270 | 3,165 | 3,250 | 151,400 |
| 2021/05/25 | 3,200 | 3,230 | 3,145 | 3,180 | 226,000 |
| 2021/05/24 | 3,080 | 3,180 | 3,065 | 3,165 | 184,100 |
| 2021/05/21 | 2,980 | 3,115 | 2,969 | 3,100 | 237,200 |
| 2021/05/20 | 2,839 | 2,905 | 2,816 | 2,904 | 177,200 |
| 2021/05/19 | 2,875 | 2,884 | 2,792 | 2,826 | 196,000 |
| 2021/05/18 | 2,809 | 2,900 | 2,744 | 2,880 | 288,500 |
| 2021/05/17 | 2,915 | 2,924 | 2,797 | 2,802 | 297,000 |
| 2021/05/14 | 2,913 | 2,945 | 2,861 | 2,919 | 222,300 |
| 2021/05/13 | 3,015 | 3,035 | 2,900 | 2,915 | 313,900 |
| 2021/05/12 | 3,220 | 3,250 | 3,065 | 3,085 | 407,500 |
| 2021/05/11 | 3,250 | 3,325 | 3,250 | 3,260 | 385,500 |
| 2021/05/10 | 3,175 | 3,240 | 3,115 | 3,230 | 182,600 |
| 2021/05/07 | 3,180 | 3,235 | 3,155 | 3,175 | 196,300 |
| 2021/05/06 | 3,005 | 3,165 | 3,005 | 3,155 | 427,000 |
| 2021/04/30 | 2,980 | 3,020 | 2,945 | 3,020 | 219,800 |
| 2021/04/28 | 2,988 | 3,050 | 2,981 | 2,995 | 165,500 |
| 2021/04/27 | 3,100 | 3,165 | 3,055 | 3,055 | 163,300 |
| 2021/04/26 | 3,010 | 3,085 | 2,969 | 3,075 | 182,700 |
| 2021/04/23 | 2,991 | 3,015 | 2,936 | 2,958 | 273,000 |
| 2021/04/22 | 3,070 | 3,095 | 2,991 | 3,040 | 274,600 |
| 2021/04/21 | 3,035 | 3,065 | 2,976 | 3,000 | 585,200 |
| 2021/04/20 | 3,210 | 3,235 | 3,130 | 3,150 | 416,000 |
| 2021/04/19 | 3,190 | 3,365 | 3,190 | 3,295 | 698,800 |
| 2021/04/16 | 3,035 | 3,220 | 3,005 | 3,205 | 424,300 |
| 2021/04/15 | 3,045 | 3,145 | 3,045 | 3,105 | 353,200 |
| 2021/04/14 | 2,959 | 3,045 | 2,957 | 3,005 | 379,500 |
| 2021/04/13 | 2,847 | 2,938 | 2,803 | 2,922 | 376,700 |
| 2021/04/12 | 2,891 | 2,891 | 2,796 | 2,807 | 350,700 |
| 2021/04/09 | 2,899 | 3,005 | 2,860 | 2,868 | 589,700 |
| 2021/04/08 | 2,870 | 2,981 | 2,786 | 2,910 | 710,500 |
| 2021/04/07 | 2,790 | 2,848 | 2,784 | 2,820 | 285,400 |
| 2021/04/06 | 2,870 | 2,883 | 2,720 | 2,792 | 407,700 |
| 2021/04/05 | 2,950 | 2,973 | 2,902 | 2,909 | 247,700 |
| 2021/04/02 | 3,015 | 3,020 | 2,989 | 3,020 | 53,800 |
| 2021/04/01 | 2,928 | 3,020 | 2,928 | 2,990 | 172,500 |
| 2021/03/31 | 2,930 | 2,965 | 2,896 | 2,899 | 181,900 |
| 2021/03/30 | 2,821 | 2,909 | 2,820 | 2,893 | 162,600 |
| 2021/03/29 | 2,904 | 2,910 | 2,819 | 2,861 | 191,100 |
| 2021/03/26 | 2,848 | 2,925 | 2,837 | 2,910 | 182,700 |
| 2021/03/25 | 2,778 | 2,840 | 2,778 | 2,819 | 201,200 |
| 2021/03/24 | 2,909 | 2,928 | 2,778 | 2,801 | 299,400 |
| 2021/03/23 | 3,055 | 3,075 | 2,980 | 2,980 | 297,800 |
| 2021/03/22 | 3,150 | 3,155 | 3,105 | 3,110 | 117,800 |
| 2021/03/19 | 3,110 | 3,180 | 3,090 | 3,175 | 224,400 |
| 2021/03/18 | 3,090 | 3,155 | 3,065 | 3,125 | 174,700 |
| 2021/03/17 | 3,060 | 3,125 | 3,060 | 3,065 | 132,000 |
| 2021/03/16 | 3,110 | 3,130 | 3,075 | 3,115 | 161,000 |
| 2021/03/15 | 3,055 | 3,115 | 3,030 | 3,110 | 186,200 |
| 2021/03/12 | 3,015 | 3,095 | 2,952 | 3,085 | 284,600 |
| 2021/03/11 | 2,884 | 2,973 | 2,867 | 2,961 | 235,700 |
| 2021/03/10 | 2,897 | 2,897 | 2,840 | 2,844 | 207,700 |
| 2021/03/09 | 2,862 | 2,884 | 2,815 | 2,871 | 190,600 |
| 2021/03/08 | 2,904 | 2,914 | 2,843 | 2,867 | 183,100 |
| 2021/03/05 | 2,850 | 2,865 | 2,800 | 2,856 | 269,100 |
| 2021/03/04 | 2,931 | 2,972 | 2,881 | 2,900 | 156,000 |
| 2021/03/03 | 2,958 | 2,997 | 2,918 | 2,978 | 255,500 |
| 2021/03/02 | 2,965 | 3,020 | 2,955 | 3,000 | 210,700 |
| 2021/03/01 | 2,937 | 2,977 | 2,903 | 2,965 | 221,500 |
| 2021/02/26 | 2,950 | 3,000 | 2,881 | 2,898 | 616,100 |
| 2021/02/25 | 3,035 | 3,145 | 2,996 | 3,090 | 476,300 |
| 2021/02/24 | 3,090 | 3,190 | 3,045 | 3,065 | 612,400 |
| 2021/02/22 | 3,015 | 3,120 | 2,999 | 3,025 | 417,600 |
| 2021/02/19 | 3,055 | 3,080 | 2,988 | 2,988 | 201,400 |
| 2021/02/18 | 3,085 | 3,145 | 3,080 | 3,100 | 190,900 |
| 2021/02/17 | 3,190 | 3,195 | 3,055 | 3,080 | 392,900 |
| 2021/02/16 | 3,115 | 3,210 | 3,110 | 3,175 | 252,800 |
| 2021/02/15 | 3,035 | 3,115 | 2,975 | 3,100 | 193,000 |
| 2021/02/12 | 2,969 | 3,030 | 2,926 | 3,025 | 192,600 |
| 2021/02/10 | 2,961 | 3,025 | 2,960 | 2,998 | 156,600 |
| 2021/02/09 | 2,974 | 3,010 | 2,929 | 3,005 | 248,200 |
| 2021/02/08 | 2,973 | 3,015 | 2,945 | 2,986 | 279,000 |
| 2021/02/05 | 2,864 | 2,999 | 2,863 | 2,984 | 304,600 |
| 2021/02/04 | 2,842 | 2,904 | 2,832 | 2,882 | 253,800 |
| 2021/02/03 | 2,888 | 2,935 | 2,838 | 2,864 | 323,900 |
| 2021/02/02 | 2,961 | 2,961 | 2,790 | 2,888 | 643,800 |
| 2021/02/01 | 2,890 | 3,045 | 2,838 | 3,010 | 746,400 |
| 2021/01/29 | 2,853 | 2,898 | 2,824 | 2,863 | 714,700 |
| 2021/01/28 | 2,649 | 2,840 | 2,638 | 2,831 | 1,214,000 |
| 2021/01/27 | 2,611 | 2,690 | 2,600 | 2,665 | 386,200 |
| 2021/01/26 | 2,559 | 2,622 | 2,553 | 2,592 | 341,200 |
| 2021/01/25 | 2,514 | 2,584 | 2,493 | 2,575 | 288,800 |
| 2021/01/22 | 2,532 | 2,607 | 2,450 | 2,539 | 518,500 |
| 2021/01/21 | 2,430 | 2,531 | 2,430 | 2,511 | 616,200 |
| 2021/01/20 | 2,369 | 2,418 | 2,369 | 2,395 | 305,600 |
| 2021/01/19 | 2,332 | 2,373 | 2,293 | 2,356 | 365,300 |
| 2021/01/18 | 2,340 | 2,356 | 2,294 | 2,308 | 372,000 |
| 2021/01/15 | 2,354 | 2,410 | 2,259 | 2,331 | 716,900 |
| 2021/01/14 | 2,525 | 2,545 | 2,303 | 2,314 | 1,052,400 |
| 2021/01/13 | 2,609 | 2,636 | 2,574 | 2,623 | 534,900 |
| 2021/01/12 | 2,670 | 2,691 | 2,632 | 2,654 | 286,400 |
| 2021/01/08 | 2,672 | 2,703 | 2,638 | 2,676 | 335,100 |
| 2021/01/07 | 2,620 | 2,707 | 2,613 | 2,677 | 416,900 |
| 2021/01/06 | 2,653 | 2,685 | 2,632 | 2,670 | 284,100 |
| 2021/01/05 | 2,641 | 2,719 | 2,630 | 2,681 | 248,400 |
| 2021/01/04 | 2,706 | 2,717 | 2,664 | 2,695 | 170,600 |