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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,825 | 3,855 | 3,765 | 3,790 | 82,900 |
| 2022/12/29 | 3,840 | 3,855 | 3,785 | 3,790 | 144,300 |
| 2022/12/28 | 3,770 | 3,845 | 3,740 | 3,835 | 112,300 |
| 2022/12/27 | 3,735 | 3,795 | 3,735 | 3,785 | 71,200 |
| 2022/12/26 | 3,680 | 3,710 | 3,640 | 3,700 | 53,000 |
| 2022/12/23 | 3,675 | 3,700 | 3,640 | 3,660 | 93,900 |
| 2022/12/22 | 3,750 | 3,755 | 3,690 | 3,700 | 127,800 |
| 2022/12/21 | 3,730 | 3,735 | 3,630 | 3,700 | 91,700 |
| 2022/12/20 | 3,860 | 3,870 | 3,680 | 3,730 | 181,700 |
| 2022/12/19 | 3,835 | 3,955 | 3,805 | 3,905 | 135,000 |
| 2022/12/16 | 3,830 | 3,880 | 3,805 | 3,870 | 183,600 |
| 2022/12/15 | 3,840 | 3,880 | 3,780 | 3,865 | 122,200 |
| 2022/12/14 | 3,830 | 3,865 | 3,785 | 3,840 | 123,100 |
| 2022/12/13 | 3,855 | 3,860 | 3,765 | 3,765 | 87,700 |
| 2022/12/12 | 3,800 | 3,830 | 3,770 | 3,805 | 51,100 |
| 2022/12/09 | 3,705 | 3,820 | 3,705 | 3,795 | 128,700 |
| 2022/12/08 | 3,785 | 3,805 | 3,675 | 3,755 | 176,800 |
| 2022/12/07 | 3,810 | 3,820 | 3,755 | 3,795 | 137,900 |
| 2022/12/06 | 3,840 | 3,840 | 3,785 | 3,810 | 107,800 |
| 2022/12/05 | 3,890 | 3,910 | 3,830 | 3,875 | 90,400 |
| 2022/12/02 | 3,935 | 3,955 | 3,860 | 3,880 | 169,500 |
| 2022/12/01 | 4,165 | 4,165 | 3,970 | 3,970 | 159,600 |
| 2022/11/30 | 4,075 | 4,115 | 4,045 | 4,095 | 130,300 |
| 2022/11/29 | 4,040 | 4,110 | 4,015 | 4,110 | 90,900 |
| 2022/11/28 | 4,040 | 4,085 | 4,020 | 4,065 | 85,600 |
| 2022/11/25 | 4,080 | 4,085 | 4,005 | 4,020 | 98,500 |
| 2022/11/24 | 3,985 | 4,090 | 3,985 | 4,040 | 144,100 |
| 2022/11/22 | 4,000 | 4,000 | 3,915 | 3,930 | 117,000 |
| 2022/11/21 | 3,890 | 3,940 | 3,850 | 3,935 | 103,300 |
| 2022/11/18 | 3,950 | 3,960 | 3,850 | 3,850 | 153,000 |
| 2022/11/17 | 3,890 | 3,940 | 3,890 | 3,935 | 120,000 |
| 2022/11/16 | 3,995 | 4,045 | 3,900 | 3,935 | 206,300 |
| 2022/11/15 | 4,015 | 4,020 | 3,845 | 3,955 | 426,000 |
| 2022/11/14 | 4,110 | 4,160 | 4,040 | 4,040 | 258,900 |
| 2022/11/11 | 4,240 | 4,255 | 4,125 | 4,140 | 170,500 |
| 2022/11/10 | 4,095 | 4,175 | 4,085 | 4,140 | 110,700 |
| 2022/11/09 | 4,215 | 4,235 | 4,105 | 4,115 | 255,100 |
| 2022/11/08 | 4,285 | 4,300 | 4,220 | 4,255 | 195,800 |
| 2022/11/07 | 4,245 | 4,310 | 4,210 | 4,230 | 222,500 |
| 2022/11/04 | 4,250 | 4,300 | 4,210 | 4,240 | 172,800 |
| 2022/11/02 | 4,330 | 4,390 | 4,280 | 4,310 | 303,900 |
| 2022/11/01 | 4,175 | 4,355 | 4,130 | 4,340 | 352,300 |
| 2022/10/31 | 4,185 | 4,215 | 4,130 | 4,170 | 313,700 |
| 2022/10/28 | 3,995 | 4,135 | 3,985 | 4,120 | 373,700 |
| 2022/10/27 | 4,015 | 4,075 | 3,920 | 4,040 | 212,800 |
| 2022/10/26 | 4,050 | 4,165 | 3,995 | 4,115 | 428,100 |
| 2022/10/25 | 3,950 | 3,960 | 3,865 | 3,960 | 244,200 |
| 2022/10/24 | 3,980 | 3,980 | 3,890 | 3,935 | 192,000 |
| 2022/10/21 | 3,965 | 3,980 | 3,920 | 3,925 | 162,700 |
| 2022/10/20 | 3,945 | 4,005 | 3,905 | 3,935 | 283,300 |
| 2022/10/19 | 3,955 | 4,030 | 3,945 | 4,000 | 309,900 |
| 2022/10/18 | 3,885 | 3,965 | 3,850 | 3,935 | 332,600 |
| 2022/10/17 | 3,585 | 3,825 | 3,585 | 3,815 | 529,900 |
| 2022/10/14 | 3,530 | 3,745 | 3,450 | 3,655 | 757,300 |
| 2022/10/13 | 3,880 | 3,880 | 3,655 | 3,670 | 691,100 |
| 2022/10/12 | 3,860 | 3,940 | 3,815 | 3,920 | 324,800 |
| 2022/10/11 | 3,790 | 3,910 | 3,780 | 3,890 | 534,400 |
| 2022/10/07 | 3,795 | 3,825 | 3,725 | 3,755 | 238,300 |
| 2022/10/06 | 3,810 | 3,875 | 3,770 | 3,835 | 256,600 |
| 2022/10/05 | 3,895 | 3,915 | 3,850 | 3,870 | 206,100 |
| 2022/10/04 | 3,735 | 3,835 | 3,730 | 3,825 | 215,400 |
| 2022/10/03 | 3,640 | 3,675 | 3,495 | 3,670 | 346,700 |
| 2022/09/30 | 3,680 | 3,770 | 3,665 | 3,675 | 197,600 |
| 2022/09/29 | 3,660 | 3,825 | 3,660 | 3,740 | 288,100 |
| 2022/09/28 | 3,730 | 3,790 | 3,585 | 3,640 | 341,900 |
| 2022/09/27 | 3,715 | 3,755 | 3,665 | 3,730 | 320,900 |
| 2022/09/26 | 3,680 | 3,735 | 3,610 | 3,665 | 251,900 |
| 2022/09/22 | 3,715 | 3,790 | 3,600 | 3,765 | 220,000 |
| 2022/09/21 | 3,870 | 3,895 | 3,725 | 3,785 | 226,100 |
| 2022/09/20 | 3,850 | 3,925 | 3,820 | 3,900 | 385,300 |
| 2022/09/16 | 3,915 | 3,945 | 3,850 | 3,870 | 328,400 |
| 2022/09/15 | 3,755 | 3,880 | 3,700 | 3,845 | 407,400 |
| 2022/09/14 | 3,510 | 3,730 | 3,510 | 3,730 | 334,100 |
| 2022/09/13 | 3,495 | 3,580 | 3,495 | 3,580 | 145,900 |
| 2022/09/12 | 3,485 | 3,490 | 3,435 | 3,465 | 150,200 |
| 2022/09/09 | 3,360 | 3,465 | 3,360 | 3,445 | 188,100 |
| 2022/09/08 | 3,400 | 3,420 | 3,355 | 3,390 | 203,700 |
| 2022/09/07 | 3,355 | 3,365 | 3,315 | 3,350 | 167,400 |
| 2022/09/06 | 3,430 | 3,445 | 3,355 | 3,385 | 172,500 |
| 2022/09/05 | 3,335 | 3,435 | 3,315 | 3,405 | 221,900 |
| 2022/09/02 | 3,460 | 3,470 | 3,365 | 3,365 | 248,600 |
| 2022/09/01 | 3,565 | 3,580 | 3,470 | 3,480 | 251,000 |
| 2022/08/31 | 3,565 | 3,665 | 3,555 | 3,630 | 359,600 |
| 2022/08/30 | 3,595 | 3,645 | 3,570 | 3,610 | 167,100 |
| 2022/08/29 | 3,740 | 3,745 | 3,575 | 3,610 | 423,600 |
| 2022/08/26 | 3,850 | 3,850 | 3,770 | 3,780 | 327,600 |
| 2022/08/25 | 3,695 | 3,785 | 3,695 | 3,745 | 168,600 |
| 2022/08/24 | 3,660 | 3,685 | 3,605 | 3,660 | 178,600 |
| 2022/08/23 | 3,620 | 3,705 | 3,605 | 3,695 | 163,500 |
| 2022/08/22 | 3,650 | 3,675 | 3,600 | 3,660 | 176,300 |
| 2022/08/19 | 3,690 | 3,750 | 3,670 | 3,670 | 139,000 |
| 2022/08/18 | 3,630 | 3,690 | 3,605 | 3,670 | 130,000 |
| 2022/08/17 | 3,650 | 3,705 | 3,630 | 3,675 | 151,700 |
| 2022/08/16 | 3,700 | 3,735 | 3,645 | 3,675 | 189,800 |
| 2022/08/15 | 3,740 | 3,810 | 3,740 | 3,760 | 120,600 |
| 2022/08/12 | 3,720 | 3,850 | 3,690 | 3,740 | 188,800 |
| 2022/08/10 | 3,675 | 3,710 | 3,625 | 3,630 | 153,400 |
| 2022/08/09 | 3,620 | 3,705 | 3,615 | 3,685 | 165,900 |
| 2022/08/08 | 3,650 | 3,695 | 3,605 | 3,620 | 151,000 |
| 2022/08/05 | 3,600 | 3,700 | 3,585 | 3,660 | 177,000 |
| 2022/08/04 | 3,590 | 3,595 | 3,525 | 3,550 | 192,300 |
| 2022/08/03 | 3,595 | 3,615 | 3,570 | 3,580 | 141,800 |
| 2022/08/02 | 3,670 | 3,700 | 3,535 | 3,570 | 313,900 |
| 2022/08/01 | 3,595 | 3,715 | 3,580 | 3,715 | 255,300 |
| 2022/07/29 | 3,500 | 3,560 | 3,460 | 3,550 | 258,700 |
| 2022/07/28 | 3,480 | 3,510 | 3,435 | 3,490 | 456,200 |
| 2022/07/27 | 3,565 | 3,595 | 3,535 | 3,535 | 197,700 |
| 2022/07/26 | 3,540 | 3,620 | 3,530 | 3,610 | 240,600 |
| 2022/07/25 | 3,585 | 3,610 | 3,540 | 3,570 | 183,300 |
| 2022/07/22 | 3,615 | 3,660 | 3,565 | 3,650 | 156,600 |
| 2022/07/21 | 3,595 | 3,690 | 3,590 | 3,635 | 220,200 |
| 2022/07/20 | 3,500 | 3,600 | 3,450 | 3,595 | 431,500 |
| 2022/07/19 | 3,450 | 3,545 | 3,450 | 3,515 | 290,300 |
| 2022/07/15 | 3,600 | 3,645 | 3,450 | 3,480 | 487,900 |
| 2022/07/14 | 3,590 | 3,700 | 3,420 | 3,590 | 1,318,700 |
| 2022/07/13 | 3,700 | 3,875 | 3,655 | 3,850 | 437,100 |
| 2022/07/12 | 3,700 | 3,725 | 3,585 | 3,700 | 281,200 |
| 2022/07/11 | 3,795 | 3,890 | 3,705 | 3,750 | 254,700 |
| 2022/07/08 | 3,670 | 3,805 | 3,660 | 3,730 | 292,600 |
| 2022/07/07 | 3,840 | 3,860 | 3,535 | 3,635 | 460,400 |
| 2022/07/06 | 3,765 | 3,855 | 3,755 | 3,835 | 183,900 |
| 2022/07/05 | 3,760 | 3,890 | 3,760 | 3,785 | 238,500 |
| 2022/07/04 | 3,840 | 3,895 | 3,690 | 3,690 | 240,900 |
| 2022/07/01 | 3,745 | 3,790 | 3,660 | 3,690 | 137,500 |
| 2022/06/30 | 3,795 | 3,825 | 3,720 | 3,755 | 238,400 |
| 2022/06/29 | 3,655 | 3,785 | 3,615 | 3,760 | 260,400 |
| 2022/06/28 | 3,705 | 3,755 | 3,680 | 3,725 | 112,500 |
| 2022/06/27 | 3,815 | 3,815 | 3,675 | 3,750 | 172,300 |
| 2022/06/24 | 3,675 | 3,775 | 3,655 | 3,760 | 231,600 |
| 2022/06/23 | 3,475 | 3,635 | 3,475 | 3,605 | 157,300 |
| 2022/06/22 | 3,565 | 3,590 | 3,475 | 3,475 | 138,700 |
| 2022/06/21 | 3,435 | 3,550 | 3,420 | 3,495 | 172,000 |
| 2022/06/20 | 3,400 | 3,415 | 3,315 | 3,400 | 232,200 |
| 2022/06/17 | 3,340 | 3,390 | 3,310 | 3,330 | 184,400 |
| 2022/06/16 | 3,550 | 3,585 | 3,405 | 3,430 | 139,400 |
| 2022/06/15 | 3,510 | 3,530 | 3,435 | 3,440 | 168,700 |
| 2022/06/14 | 3,475 | 3,540 | 3,420 | 3,525 | 322,900 |
| 2022/06/13 | 3,610 | 3,660 | 3,525 | 3,610 | 188,400 |
| 2022/06/10 | 3,725 | 3,740 | 3,665 | 3,710 | 156,100 |
| 2022/06/09 | 3,755 | 3,875 | 3,755 | 3,790 | 130,600 |
| 2022/06/08 | 3,780 | 3,805 | 3,735 | 3,755 | 117,200 |
| 2022/06/07 | 3,800 | 3,825 | 3,725 | 3,740 | 124,800 |
| 2022/06/06 | 3,740 | 3,785 | 3,660 | 3,780 | 189,800 |
| 2022/06/03 | 3,805 | 3,840 | 3,760 | 3,835 | 136,100 |
| 2022/06/02 | 3,830 | 3,835 | 3,765 | 3,780 | 140,500 |
| 2022/06/01 | 3,770 | 3,880 | 3,760 | 3,860 | 187,100 |
| 2022/05/31 | 3,760 | 3,805 | 3,705 | 3,765 | 404,700 |
| 2022/05/30 | 3,850 | 3,850 | 3,745 | 3,795 | 372,700 |
| 2022/05/27 | 3,860 | 3,875 | 3,735 | 3,750 | 269,600 |
| 2022/05/26 | 3,790 | 3,845 | 3,755 | 3,795 | 202,600 |
| 2022/05/25 | 3,920 | 3,950 | 3,735 | 3,755 | 328,000 |
| 2022/05/24 | 4,095 | 4,095 | 3,960 | 3,975 | 175,200 |
| 2022/05/23 | 4,090 | 4,190 | 4,075 | 4,155 | 310,800 |
| 2022/05/20 | 3,950 | 4,040 | 3,900 | 4,035 | 402,400 |
| 2022/05/19 | 3,850 | 3,935 | 3,775 | 3,830 | 246,200 |
| 2022/05/18 | 3,870 | 3,980 | 3,855 | 3,975 | 252,100 |
| 2022/05/17 | 3,815 | 3,845 | 3,730 | 3,765 | 200,100 |
| 2022/05/16 | 3,850 | 3,885 | 3,755 | 3,835 | 216,400 |
| 2022/05/13 | 3,690 | 3,845 | 3,680 | 3,790 | 269,000 |
| 2022/05/12 | 3,790 | 3,805 | 3,715 | 3,725 | 279,700 |
| 2022/05/11 | 4,050 | 4,090 | 3,855 | 3,860 | 366,500 |
| 2022/05/10 | 4,110 | 4,130 | 3,880 | 3,940 | 551,600 |
| 2022/05/09 | 4,210 | 4,250 | 4,125 | 4,180 | 245,300 |
| 2022/05/06 | 4,270 | 4,300 | 4,180 | 4,255 | 335,500 |
| 2022/05/02 | 4,230 | 4,335 | 4,215 | 4,310 | 333,400 |
| 2022/04/28 | 4,185 | 4,285 | 4,145 | 4,260 | 347,400 |
| 2022/04/27 | 4,030 | 4,235 | 4,020 | 4,200 | 405,900 |
| 2022/04/26 | 4,120 | 4,160 | 4,055 | 4,100 | 293,100 |
| 2022/04/25 | 3,845 | 4,080 | 3,840 | 4,055 | 310,500 |
| 2022/04/22 | 3,920 | 3,975 | 3,865 | 3,915 | 489,500 |
| 2022/04/21 | 4,020 | 4,115 | 3,980 | 4,040 | 390,100 |
| 2022/04/20 | 4,150 | 4,245 | 4,045 | 4,055 | 425,000 |
| 2022/04/19 | 4,075 | 4,220 | 4,055 | 4,190 | 415,200 |
| 2022/04/18 | 3,985 | 4,145 | 3,925 | 4,050 | 666,100 |
| 2022/04/15 | 4,100 | 4,105 | 3,895 | 3,915 | 733,900 |
| 2022/04/14 | 3,510 | 3,600 | 3,505 | 3,560 | 332,600 |
| 2022/04/13 | 3,300 | 3,520 | 3,245 | 3,490 | 334,000 |
| 2022/04/12 | 3,310 | 3,465 | 3,310 | 3,355 | 395,900 |
| 2022/04/11 | 3,250 | 3,360 | 3,245 | 3,300 | 242,600 |
| 2022/04/08 | 3,265 | 3,320 | 3,240 | 3,275 | 213,500 |
| 2022/04/07 | 3,250 | 3,250 | 3,165 | 3,195 | 184,700 |
| 2022/04/06 | 3,340 | 3,355 | 3,215 | 3,320 | 329,500 |
| 2022/04/05 | 3,410 | 3,425 | 3,370 | 3,385 | 161,600 |
| 2022/04/04 | 3,360 | 3,410 | 3,345 | 3,390 | 106,500 |
| 2022/04/01 | 3,330 | 3,405 | 3,310 | 3,405 | 130,600 |
| 2022/03/31 | 3,360 | 3,370 | 3,295 | 3,360 | 161,700 |
| 2022/03/30 | 3,375 | 3,430 | 3,350 | 3,390 | 202,800 |
| 2022/03/29 | 3,320 | 3,375 | 3,295 | 3,325 | 169,300 |
| 2022/03/28 | 3,275 | 3,300 | 3,235 | 3,290 | 125,000 |
| 2022/03/25 | 3,310 | 3,320 | 3,255 | 3,290 | 115,200 |
| 2022/03/24 | 3,190 | 3,270 | 3,170 | 3,270 | 171,400 |
| 2022/03/23 | 3,215 | 3,300 | 3,190 | 3,260 | 230,500 |
| 2022/03/22 | 3,240 | 3,240 | 3,140 | 3,150 | 211,600 |
| 2022/03/18 | 3,190 | 3,260 | 3,160 | 3,260 | 287,900 |
| 2022/03/17 | 3,230 | 3,305 | 3,220 | 3,260 | 389,300 |
| 2022/03/16 | 3,180 | 3,180 | 3,090 | 3,150 | 249,800 |
| 2022/03/15 | 3,130 | 3,180 | 3,110 | 3,140 | 163,800 |
| 2022/03/14 | 3,135 | 3,205 | 3,120 | 3,175 | 157,400 |
| 2022/03/11 | 3,135 | 3,165 | 3,075 | 3,135 | 281,400 |
| 2022/03/10 | 3,185 | 3,200 | 3,125 | 3,180 | 236,600 |
| 2022/03/09 | 3,085 | 3,085 | 2,972 | 2,993 | 254,600 |
| 2022/03/08 | 2,941 | 3,140 | 2,927 | 3,055 | 460,500 |
| 2022/03/07 | 3,015 | 3,030 | 2,874 | 2,967 | 322,500 |
| 2022/03/04 | 3,275 | 3,290 | 3,080 | 3,105 | 305,200 |
| 2022/03/03 | 3,395 | 3,405 | 3,330 | 3,345 | 156,200 |
| 2022/03/02 | 3,435 | 3,490 | 3,325 | 3,340 | 185,400 |
| 2022/03/01 | 3,460 | 3,500 | 3,415 | 3,440 | 132,300 |
| 2022/02/28 | 3,345 | 3,405 | 3,290 | 3,390 | 218,700 |
| 2022/02/25 | 3,375 | 3,430 | 3,350 | 3,415 | 260,400 |
| 2022/02/24 | 3,270 | 3,350 | 3,270 | 3,335 | 423,100 |
| 2022/02/22 | 3,390 | 3,420 | 3,340 | 3,410 | 173,000 |
| 2022/02/21 | 3,445 | 3,535 | 3,415 | 3,460 | 149,200 |
| 2022/02/18 | 3,415 | 3,570 | 3,395 | 3,560 | 217,300 |
| 2022/02/17 | 3,510 | 3,540 | 3,460 | 3,485 | 197,600 |
| 2022/02/16 | 3,485 | 3,505 | 3,425 | 3,465 | 169,600 |
| 2022/02/15 | 3,525 | 3,525 | 3,365 | 3,390 | 228,500 |
| 2022/02/14 | 3,600 | 3,615 | 3,520 | 3,550 | 193,700 |
| 2022/02/10 | 3,635 | 3,720 | 3,630 | 3,695 | 229,500 |
| 2022/02/09 | 3,545 | 3,580 | 3,510 | 3,535 | 229,400 |
| 2022/02/08 | 3,350 | 3,440 | 3,300 | 3,395 | 226,900 |
| 2022/02/07 | 3,475 | 3,475 | 3,310 | 3,335 | 284,700 |
| 2022/02/04 | 3,345 | 3,490 | 3,310 | 3,475 | 211,700 |
| 2022/02/03 | 3,520 | 3,520 | 3,380 | 3,380 | 196,700 |
| 2022/02/02 | 3,345 | 3,565 | 3,300 | 3,565 | 246,900 |
| 2022/02/01 | 3,615 | 3,645 | 3,325 | 3,365 | 319,100 |
| 2022/01/31 | 3,495 | 3,615 | 3,440 | 3,585 | 237,500 |
| 2022/01/28 | 3,475 | 3,540 | 3,410 | 3,510 | 336,700 |
| 2022/01/27 | 3,545 | 3,585 | 3,390 | 3,405 | 290,200 |
| 2022/01/26 | 3,435 | 3,520 | 3,325 | 3,505 | 295,900 |
| 2022/01/25 | 3,635 | 3,665 | 3,470 | 3,470 | 298,100 |
| 2022/01/24 | 3,510 | 3,630 | 3,480 | 3,600 | 264,900 |
| 2022/01/21 | 3,450 | 3,585 | 3,420 | 3,560 | 520,000 |
| 2022/01/20 | 3,325 | 3,390 | 3,250 | 3,380 | 357,700 |
| 2022/01/19 | 3,280 | 3,365 | 3,270 | 3,305 | 437,500 |
| 2022/01/18 | 3,255 | 3,430 | 3,230 | 3,355 | 586,300 |
| 2022/01/17 | 3,335 | 3,540 | 3,205 | 3,240 | 1,039,400 |
| 2022/01/14 | 3,500 | 3,510 | 3,415 | 3,475 | 305,700 |
| 2022/01/13 | 3,640 | 3,680 | 3,580 | 3,580 | 220,700 |
| 2022/01/12 | 3,790 | 3,830 | 3,710 | 3,735 | 149,500 |
| 2022/01/11 | 3,655 | 3,700 | 3,610 | 3,695 | 203,400 |
| 2022/01/07 | 3,705 | 3,785 | 3,675 | 3,710 | 223,200 |
| 2022/01/06 | 3,670 | 3,695 | 3,590 | 3,645 | 227,500 |
| 2022/01/05 | 4,010 | 4,010 | 3,770 | 3,770 | 187,600 |
| 2022/01/04 | 4,000 | 4,025 | 3,930 | 4,005 | 142,700 |