2379 ディップ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 197,000 | 198,000 | 192,000 | 196,000 | 628 | 392 |
| 2004-12-29 | 192,000 | 200,000 | 188,000 | 194,000 | 2,988 | 388 |
| 2004-12-28 | 179,000 | 195,000 | 177,000 | 195,000 | 2,760 | 390 |
| 2004-12-27 | 185,000 | 186,000 | 175,000 | 177,000 | 2,023 | 354 |
| 2004-12-24 | 185,000 | 186,000 | 183,000 | 184,000 | 1,389 | 368 |
| 2004-12-22 | 185,000 | 188,000 | 184,000 | 186,000 | 1,480 | 372 |
| 2004-12-21 | 196,000 | 197,000 | 185,000 | 187,000 | 2,755 | 374 |
| 2004-12-20 | 190,000 | 200,000 | 190,000 | 195,000 | 4,029 | 390 |
| 2004-12-17 | 186,000 | 195,000 | 186,000 | 190,000 | 1,271 | 380 |
| 2004-12-16 | 186,000 | 188,000 | 183,000 | 186,000 | 863 | 372 |
| 2004-12-15 | 182,000 | 194,000 | 181,000 | 190,000 | 1,721 | 380 |
| 2004-12-14 | 185,000 | 188,000 | 181,000 | 182,000 | 1,092 | 364 |
| 2004-12-13 | 193,000 | 194,000 | 185,000 | 186,000 | 1,288 | 372 |
| 2004-12-10 | 195,000 | 199,000 | 193,000 | 194,000 | 701 | 388 |
| 2004-12-09 | 207,000 | 208,000 | 195,000 | 196,000 | 1,693 | 392 |
| 2004-12-08 | 211,000 | 215,000 | 206,000 | 208,000 | 2,640 | 416 |
| 2004-12-07 | 202,000 | 217,000 | 201,000 | 215,000 | 4,019 | 430 |
| 2004-12-06 | 201,000 | 205,000 | 196,000 | 203,000 | 2,011 | 406 |
| 2004-12-03 | 192,000 | 199,000 | 190,000 | 196,000 | 1,086 | 392 |
| 2004-12-02 | 195,000 | 199,000 | 189,000 | 189,000 | 1,018 | 378 |
| 2004-12-01 | 195,000 | 195,000 | 189,000 | 192,000 | 825 | 384 |
| 2004-11-30 | 200,000 | 200,000 | 195,000 | 197,000 | 681 | 394 |
| 2004-11-29 | 208,000 | 209,000 | 199,000 | 200,000 | 1,620 | 400 |
| 2004-11-26 | 220,000 | 222,000 | 210,000 | 213,000 | 576 | 426 |
| 2004-11-25 | 221,000 | 226,000 | 217,000 | 220,000 | 886 | 440 |
| 2004-11-24 | 204,000 | 215,000 | 204,000 | 215,000 | 1,055 | 430 |
| 2004-11-22 | 200,000 | 203,000 | 192,000 | 200,000 | 1,555 | 400 |
| 2004-11-19 | 222,000 | 225,000 | 209,000 | 209,000 | 1,225 | 418 |
| 2004-11-18 | 240,000 | 242,000 | 221,000 | 224,000 | 1,163 | 448 |
| 2004-11-17 | 240,000 | 245,000 | 233,000 | 242,000 | 1,076 | 484 |
| 2004-11-16 | 253,000 | 255,000 | 238,000 | 246,000 | 1,918 | 492 |
| 2004-11-15 | 238,000 | 259,000 | 234,000 | 253,000 | 4,687 | 506 |
| 2004-11-12 | 214,000 | 234,000 | 211,000 | 234,000 | 3,272 | 468 |
| 2004-11-11 | 217,000 | 225,000 | 210,000 | 214,000 | 3,312 | 428 |
| 2004-11-10 | 193,000 | 212,000 | 192,000 | 210,000 | 2,945 | 420 |
| 2004-11-09 | 182,000 | 191,000 | 178,000 | 190,000 | 1,339 | 380 |
| 2004-11-08 | 190,000 | 190,000 | 180,000 | 182,000 | 1,103 | 364 |
| 2004-11-05 | 201,000 | 201,000 | 189,000 | 192,000 | 1,239 | 384 |
| 2004-11-04 | 206,000 | 210,000 | 198,000 | 198,000 | 1,506 | 396 |
| 2004-11-02 | 189,000 | 204,000 | 187,000 | 197,000 | 2,684 | 394 |
| 2004-11-01 | 198,000 | 198,000 | 185,000 | 185,000 | 1,394 | 370 |
| 2004-10-29 | 224,000 | 224,000 | 205,000 | 206,000 | 1,000 | 412 |
| 2004-10-28 | 231,000 | 233,000 | 222,000 | 224,000 | 383 | 448 |
| 2004-10-27 | 233,000 | 240,000 | 226,000 | 227,000 | 1,432 | 454 |
| 2004-10-26 | 226,000 | 230,000 | 224,000 | 225,000 | 375 | 450 |
| 2004-10-25 | 227,000 | 232,000 | 219,000 | 230,000 | 818 | 460 |
| 2004-10-22 | 256,000 | 260,000 | 241,000 | 243,000 | 1,630 | 486 |
| 2004-10-21 | 251,000 | 285,000 | 251,000 | 260,000 | 1,366 | 520 |
| 2004-10-20 | 255,000 | 257,000 | 245,000 | 245,000 | 618 | 490 |
| 2004-10-19 | 266,000 | 267,000 | 258,000 | 263,000 | 270 | 526 |
| 2004-10-18 | 280,000 | 280,000 | 268,000 | 268,000 | 186 | 536 |
| 2004-10-15 | 276,000 | 283,000 | 268,000 | 280,000 | 241 | 560 |
| 2004-10-14 | 284,000 | 284,000 | 275,000 | 280,000 | 152 | 560 |
| 2004-10-13 | 293,000 | 293,000 | 285,000 | 288,000 | 152 | 576 |
| 2004-10-12 | 281,000 | 294,000 | 280,000 | 291,000 | 309 | 582 |
| 2004-10-08 | 279,000 | 279,000 | 272,000 | 275,000 | 119 | 550 |
| 2004-10-07 | 283,000 | 289,000 | 280,000 | 282,000 | 152 | 564 |
| 2004-10-06 | 286,000 | 296,000 | 280,000 | 285,000 | 113 | 570 |
| 2004-10-05 | 298,000 | 299,000 | 286,000 | 287,000 | 97 | 574 |
| 2004-10-04 | 303,000 | 309,000 | 296,000 | 296,000 | 226 | 592 |
| 2004-10-01 | 302,000 | 307,000 | 292,000 | 296,000 | 324 | 592 |
| 2004-09-30 | 287,000 | 313,000 | 279,000 | 307,000 | 670 | 614 |
| 2004-09-29 | 278,000 | 298,000 | 272,000 | 275,000 | 663 | 550 |
| 2004-09-28 | 270,000 | 272,000 | 260,000 | 260,000 | 209 | 520 |
| 2004-09-27 | 293,000 | 293,000 | 278,000 | 281,000 | 218 | 562 |
| 2004-09-24 | 269,000 | 281,000 | 265,000 | 281,000 | 228 | 562 |
| 2004-09-22 | 264,000 | 269,000 | 253,000 | 266,000 | 297 | 532 |
| 2004-09-21 | 288,000 | 290,000 | 270,000 | 271,000 | 324 | 542 |
| 2004-09-17 | 300,000 | 300,000 | 285,000 | 287,000 | 215 | 574 |
| 2004-09-16 | 300,000 | 307,000 | 284,000 | 298,000 | 533 | 596 |
| 2004-09-15 | 332,000 | 332,000 | 301,000 | 302,000 | 349 | 604 |
| 2004-09-14 | 325,000 | 335,000 | 323,000 | 332,000 | 225 | 664 |
| 2004-09-13 | 330,000 | 341,000 | 325,000 | 325,000 | 243 | 650 |
| 2004-09-10 | 335,000 | 336,000 | 333,000 | 335,000 | 148 | 670 |
| 2004-09-09 | 345,000 | 348,000 | 335,000 | 339,000 | 224 | 678 |
| 2004-09-08 | 340,000 | 355,000 | 335,000 | 344,000 | 462 | 688 |
| 2004-09-07 | 336,000 | 342,000 | 332,000 | 336,000 | 128 | 672 |
| 2004-09-06 | 340,000 | 342,000 | 335,000 | 336,000 | 151 | 672 |
| 2004-09-03 | 354,000 | 354,000 | 337,000 | 340,000 | 385 | 680 |
| 2004-09-02 | 356,000 | 356,000 | 346,000 | 346,000 | 267 | 692 |
| 2004-09-01 | 345,000 | 356,000 | 345,000 | 350,000 | 595 | 700 |
| 2004-08-31 | 351,000 | 351,000 | 337,000 | 344,000 | 436 | 688 |
| 2004-08-30 | 368,000 | 368,000 | 346,000 | 351,000 | 482 | 702 |
| 2004-08-27 | 396,000 | 396,000 | 357,000 | 367,000 | 2,191 | 734 |
| 2004-08-26 | 376,000 | 376,000 | 376,000 | 376,000 | 133 | 752 |
| 2004-08-25 | 1,550,000 | 1,680,000 | 1,500,000 | 1,630,000 | 1,027 | 652 |
| 2004-08-24 | 1,560,000 | 1,590,000 | 1,540,000 | 1,560,000 | 413 | 624 |
| 2004-08-23 | 1,540,000 | 1,580,000 | 1,520,000 | 1,530,000 | 301 | 612 |
| 2004-08-20 | 1,480,000 | 1,560,000 | 1,470,000 | 1,510,000 | 286 | 604 |
| 2004-08-19 | 1,500,000 | 1,550,000 | 1,460,000 | 1,490,000 | 191 | 596 |
| 2004-08-18 | 1,540,000 | 1,550,000 | 1,430,000 | 1,480,000 | 343 | 592 |
| 2004-08-17 | 1,640,000 | 1,640,000 | 1,530,000 | 1,540,000 | 208 | 616 |
| 2004-08-16 | 1,680,000 | 1,680,000 | 1,550,000 | 1,610,000 | 277 | 644 |
| 2004-08-13 | 1,660,000 | 1,730,000 | 1,650,000 | 1,680,000 | 284 | 672 |
| 2004-08-12 | 1,720,000 | 1,760,000 | 1,700,000 | 1,720,000 | 287 | 688 |
| 2004-08-11 | 1,840,000 | 1,880,000 | 1,720,000 | 1,730,000 | 619 | 692 |
| 2004-08-10 | 1,750,000 | 1,840,000 | 1,730,000 | 1,780,000 | 825 | 712 |
| 2004-08-09 | 1,660,000 | 1,770,000 | 1,600,000 | 1,720,000 | 636 | 688 |
| 2004-08-06 | 1,540,000 | 1,750,000 | 1,540,000 | 1,690,000 | 790 | 676 |
| 2004-08-05 | 1,650,000 | 1,860,000 | 1,570,000 | 1,630,000 | 1,476 | 652 |
| 2004-08-04 | 1,400,000 | 1,680,000 | 1,360,000 | 1,680,000 | 2,017 | 672 |
| 2004-08-03 | 1,670,000 | 1,690,000 | 1,370,000 | 1,480,000 | 972 | 592 |
| 2004-08-02 | 1,810,000 | 1,820,000 | 1,620,000 | 1,620,000 | 356 | 648 |
| 2004-07-30 | 1,760,000 | 1,840,000 | 1,740,000 | 1,780,000 | 485 | 712 |
| 2004-07-29 | 1,880,000 | 1,880,000 | 1,710,000 | 1,730,000 | 439 | 692 |
| 2004-07-28 | 1,940,000 | 1,940,000 | 1,850,000 | 1,910,000 | 516 | 764 |
| 2004-07-27 | 1,980,000 | 2,030,000 | 1,680,000 | 1,820,000 | 831 | 728 |
| 2004-07-26 | 2,050,000 | 2,060,000 | 1,950,000 | 1,950,000 | 609 | 780 |
| 2004-07-23 | 2,220,000 | 2,220,000 | 2,120,000 | 2,130,000 | 509 | 852 |
| 2004-07-22 | 2,190,000 | 2,270,000 | 2,160,000 | 2,200,000 | 824 | 880 |
| 2004-07-21 | 2,260,000 | 2,350,000 | 2,240,000 | 2,260,000 | 1,097 | 904 |
| 2004-07-20 | 2,280,000 | 2,320,000 | 2,170,000 | 2,180,000 | 735 | 872 |
| 2004-07-16 | 2,210,000 | 2,400,000 | 2,160,000 | 2,240,000 | 1,133 | 896 |
| 2004-07-15 | 2,560,000 | 2,580,000 | 2,110,000 | 2,330,000 | 2,598 | 932 |
| 2004-07-14 | 2,620,000 | 2,660,000 | 2,470,000 | 2,480,000 | 1,135 | 992 |
| 2004-07-13 | 2,600,000 | 2,680,000 | 2,500,000 | 2,680,000 | 923 | 1,072 |
| 2004-07-12 | 2,660,000 | 2,670,000 | 2,550,000 | 2,590,000 | 1,219 | 1,036 |
| 2004-07-09 | 2,390,000 | 2,550,000 | 2,370,000 | 2,540,000 | 1,070 | 1,016 |
| 2004-07-08 | 2,550,000 | 2,600,000 | 2,350,000 | 2,350,000 | 1,213 | 940 |
| 2004-07-07 | 2,260,000 | 2,540,000 | 2,260,000 | 2,460,000 | 1,834 | 984 |
| 2004-07-06 | 2,690,000 | 2,740,000 | 2,350,000 | 2,380,000 | 2,640 | 952 |
| 2004-07-05 | 2,550,000 | 2,780,000 | 2,520,000 | 2,750,000 | 5,450 | 1,100 |
| 2004-07-02 | 2,320,000 | 2,600,000 | 2,300,000 | 2,490,000 | 3,572 | 996 |
| 2004-07-01 | 2,360,000 | 2,450,000 | 2,350,000 | 2,400,000 | 2,694 | 960 |
| 2004-06-30 | 2,270,000 | 2,330,000 | 2,230,000 | 2,300,000 | 1,255 | 920 |
| 2004-06-29 | 2,160,000 | 2,370,000 | 2,150,000 | 2,300,000 | 3,081 | 920 |
| 2004-06-28 | 2,040,000 | 2,150,000 | 2,030,000 | 2,140,000 | 881 | 856 |
| 2004-06-25 | 2,090,000 | 2,110,000 | 1,990,000 | 2,010,000 | 560 | 804 |
| 2004-06-24 | 2,050,000 | 2,110,000 | 1,980,000 | 2,090,000 | 1,165 | 836 |
| 2004-06-23 | 2,170,000 | 2,190,000 | 2,030,000 | 2,040,000 | 1,186 | 816 |
| 2004-06-22 | 2,280,000 | 2,320,000 | 2,090,000 | 2,110,000 | 2,498 | 844 |
| 2004-06-21 | 2,220,000 | 2,350,000 | 2,130,000 | 2,320,000 | 4,491 | 928 |
| 2004-06-18 | 2,010,000 | 2,220,000 | 1,970,000 | 2,180,000 | 5,306 | 872 |
| 2004-06-17 | 1,890,000 | 1,960,000 | 1,870,000 | 1,930,000 | 1,664 | 772 |
| 2004-06-16 | 1,810,000 | 1,900,000 | 1,800,000 | 1,860,000 | 1,566 | 744 |
| 2004-06-15 | 1,750,000 | 1,800,000 | 1,740,000 | 1,780,000 | 525 | 712 |
| 2004-06-14 | 1,800,000 | 1,810,000 | 1,750,000 | 1,750,000 | 374 | 700 |
| 2004-06-11 | 1,740,000 | 1,840,000 | 1,720,000 | 1,770,000 | 975 | 708 |
| 2004-06-10 | 1,810,000 | 1,820,000 | 1,730,000 | 1,730,000 | 804 | 692 |
| 2004-06-09 | 1,730,000 | 1,880,000 | 1,720,000 | 1,850,000 | 2,375 | 740 |
| 2004-06-08 | 1,760,000 | 1,760,000 | 1,660,000 | 1,700,000 | 861 | 680 |
| 2004-06-07 | 1,780,000 | 1,820,000 | 1,740,000 | 1,740,000 | 966 | 696 |
| 2004-06-04 | 1,780,000 | 1,830,000 | 1,760,000 | 1,770,000 | 523 | 708 |
| 2004-06-03 | 1,860,000 | 1,880,000 | 1,770,000 | 1,790,000 | 771 | 716 |
| 2004-06-02 | 1,810,000 | 1,950,000 | 1,770,000 | 1,800,000 | 2,444 | 720 |
| 2004-06-01 | 1,880,000 | 1,930,000 | 1,800,000 | 1,800,000 | 1,464 | 720 |
| 2004-05-31 | 1,810,000 | 1,860,000 | 1,730,000 | 1,850,000 | 1,608 | 740 |
| 2004-05-28 | 1,920,000 | 2,100,000 | 1,750,000 | 1,800,000 | 3,902 | 720 |
| 2004-05-27 | 2,000,000 | 2,070,000 | 1,890,000 | 1,950,000 | 5,162 | 780 |
分割・併合履歴 ： [2015-08-27]1株→5株 [2012-08-29]1株→100株 [2004-08-26]1株→5株