2379 ディップ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	26,400	27,300	26,400	27,000	60	54
2009-12-29	27,780	27,780	26,050	26,100	139	52.20
2009-12-28	27,300	27,770	27,000	27,590	61	55.18
2009-12-25	26,500	27,000	25,750	27,000	115	54
2009-12-24	26,000	26,400	26,000	26,200	77	52.40
2009-12-22	25,500	26,000	25,500	25,600	30	51.20
2009-12-21	26,600	26,600	25,800	25,800	39	51.60
2009-12-18	26,100	26,590	26,100	26,590	34	53.18
2009-12-17	26,510	26,600	26,200	26,400	68	52.80
2009-12-16	26,400	26,600	25,800	26,210	94	52.42
2009-12-15	24,800	26,100	24,800	26,100	89	52.20
2009-12-14	25,970	26,000	25,400	25,400	34	50.80
2009-12-11	25,320	25,600	25,310	25,310	28	50.62
2009-12-10	25,270	25,680	25,200	25,310	76	50.62
2009-12-09	25,500	25,700	24,800	25,510	119	51.02
2009-12-08	25,590	25,590	25,360	25,500	25	51
2009-12-07	24,300	26,000	24,200	26,000	222	52
2009-12-04	23,500	24,000	23,300	24,000	97	48
2009-12-03	22,300	24,000	21,700	23,310	132	46.62
2009-12-02	20,810	21,110	20,800	21,100	40	42.20
2009-12-01	20,350	20,900	20,010	20,800	87	41.60
2009-11-30	20,090	20,410	20,050	20,410	65	40.82
2009-11-27	20,300	20,500	19,800	19,800	414	39.60
2009-11-26	21,000	21,000	20,300	20,300	88	40.60
2009-11-25	21,000	21,000	20,500	20,500	161	41
2009-11-24	21,790	22,010	21,200	21,210	36	42.42
2009-11-20	20,040	21,500	20,000	21,490	300	42.98
2009-11-19	21,000	21,100	19,700	20,010	414	40.02
2009-11-18	22,500	23,000	20,700	20,700	325	41.40
2009-11-17	23,110	23,450	22,700	22,700	132	45.40
2009-11-16	23,260	25,510	23,260	25,210	109	50.42
2009-11-13	24,500	25,100	22,710	23,260	178	46.52
2009-11-12	25,500	25,500	24,610	25,190	112	50.38
2009-11-11	25,030	25,500	25,000	25,500	117	51
2009-11-10	26,000	26,310	25,520	25,890	78	51.78
2009-11-09	27,300	27,300	26,000	26,000	89	52
2009-11-06	26,490	27,300	26,490	27,300	59	54.60
2009-11-05	26,600	26,610	26,160	26,500	110	53
2009-11-04	26,660	27,400	26,600	26,900	81	53.80
2009-11-02	26,990	27,000	26,610	26,890	26	53.78
2009-10-30	27,400	27,700	27,200	27,500	79	55
2009-10-29	27,400	27,990	27,090	27,100	71	54.20
2009-10-28	27,110	27,620	26,700	27,100	56	54.20
2009-10-27	28,700	28,700	27,600	27,970	56	55.94
2009-10-26	28,700	28,840	28,000	28,700	108	57.40
2009-10-23	29,000	29,000	28,610	29,000	126	58
2009-10-22	28,790	29,180	28,000	29,180	158	58.36
2009-10-21	27,900	28,800	27,900	28,800	171	57.60
2009-10-20	27,100	27,600	27,100	27,600	99	55.20
2009-10-19	27,200	27,500	27,110	27,500	44	55
2009-10-16	27,200	27,420	26,900	27,330	165	54.66
2009-10-15	27,180	27,560	27,010	27,200	145	54.40
2009-10-14	27,280	27,300	26,900	27,200	166	54.40
2009-10-13	28,100	28,110	27,500	27,880	74	55.76
2009-10-09	28,100	28,350	27,730	28,240	88	56.48
2009-10-08	28,600	29,450	27,000	28,400	617	56.80
2009-10-07	28,610	31,000	28,610	31,000	152	62
2009-10-06	27,500	28,000	27,500	28,000	9	56
2009-10-05	27,300	28,900	27,100	27,500	129	55
2009-10-02	28,000	29,300	27,300	28,200	252	56.40
2009-10-01	29,600	30,000	29,000	29,000	72	58
2009-09-30	30,600	31,000	28,700	28,700	72	57.40
2009-09-29	31,000	31,000	30,200	31,000	31	62
2009-09-28	29,910	31,100	29,700	30,900	111	61.80
2009-09-25	32,750	32,750	30,800	30,800	115	61.60
2009-09-24	30,350	34,400	30,000	33,400	420	66.80
2009-09-18	29,110	30,500	28,610	30,500	240	61
2009-09-17	29,030	29,380	28,200	29,300	90	58.60
2009-09-16	28,420	29,000	28,420	29,000	100	58
2009-09-15	28,420	28,800	28,300	28,700	67	57.40
2009-09-14	28,490	28,800	28,200	28,400	120	56.80
2009-09-11	28,290	28,490	26,900	28,490	111	56.98
2009-09-10	28,190	28,190	27,210	27,300	59	54.60
2009-09-09	28,500	28,520	27,800	28,210	35	56.42
2009-09-08	29,000	29,100	28,460	28,800	180	57.60
2009-09-07	27,990	28,790	27,700	28,500	242	57
2009-09-04	27,600	27,600	27,000	27,300	35	54.60
2009-09-03	26,700	27,500	26,700	27,300	45	54.60
2009-09-02	28,050	28,050	27,000	27,000	73	54
2009-09-01	28,120	28,300	27,800	28,190	34	56.38
2009-08-31	27,610	28,990	27,100	28,990	155	57.98
2009-08-28	28,800	29,300	28,000	28,000	401	56
2009-08-27	27,500	28,500	27,210	28,500	482	57
2009-08-26	27,000	27,400	26,600	27,100	255	54.20
2009-08-25	26,890	26,890	26,000	26,800	87	53.60
2009-08-24	26,110	26,770	26,110	26,670	55	53.34
2009-08-21	25,700	25,910	25,500	25,800	242	51.60
2009-08-20	25,520	25,800	25,150	25,200	208	50.40
2009-08-19	26,260	26,300	25,500	25,820	79	51.64
2009-08-18	25,510	26,250	25,000	26,250	223	52.50
2009-08-17	26,200	26,400	26,000	26,110	253	52.22
2009-08-14	26,500	27,000	26,350	26,650	246	53.30
2009-08-13	26,370	26,640	26,100	26,500	140	53
2009-08-12	26,480	26,480	25,990	26,370	191	52.74
2009-08-11	26,600	26,800	26,200	26,490	109	52.98
2009-08-10	26,100	26,700	26,030	26,600	141	53.20
2009-08-07	23,960	26,000	23,960	25,800	192	51.60
2009-08-06	24,270	24,470	24,200	24,260	59	48.52
2009-08-05	24,570	24,570	23,500	24,290	64	48.58
2009-08-04	24,400	24,690	24,000	24,270	80	48.54
2009-08-03	23,910	24,600	23,910	24,100	198	48.20
2009-07-31	24,150	24,300	23,840	23,920	34	47.84
2009-07-30	23,640	24,300	23,540	24,000	48	48
2009-07-29	24,010	24,220	23,940	23,940	75	47.88
2009-07-28	24,110	24,120	23,500	23,950	31	47.90
2009-07-27	24,470	24,660	24,130	24,400	77	48.80
2009-07-24	23,930	24,170	23,200	24,170	342	48.34
2009-07-23	24,040	24,040	23,300	23,740	64	47.48
2009-07-22	24,700	24,700	23,300	23,500	234	47
2009-07-21	22,700	24,220	22,700	24,220	80	48.44
2009-07-17	22,780	23,870	22,450	22,900	126	45.80
2009-07-16	22,510	24,490	22,500	23,680	135	47.36
2009-07-15	22,210	23,710	22,040	22,490	194	44.98
2009-07-14	21,500	21,800	20,510	20,710	140	41.42
2009-07-13	22,530	22,800	20,000	20,000	302	40
2009-07-10	23,500	23,500	22,200	23,300	172	46.60
2009-07-09	23,250	23,650	23,090	23,500	71	47
2009-07-08	23,800	24,310	23,500	23,550	182	47.10
2009-07-07	24,510	24,800	24,000	24,700	139	49.40
2009-07-06	24,910	25,210	24,610	24,810	102	49.62
2009-07-03	24,500	25,490	24,020	25,350	156	50.70
2009-07-02	25,500	25,500	25,070	25,290	71	50.58
2009-07-01	25,200	25,700	25,200	25,260	76	50.52
2009-06-30	26,500	26,500	25,500	25,500	158	51
2009-06-29	25,400	26,070	25,200	25,600	76	51.20
2009-06-26	25,600	26,100	25,000	25,410	106	50.82
2009-06-25	24,810	25,800	24,800	25,600	130	51.20
2009-06-24	24,800	25,310	24,500	24,790	84	49.58
2009-06-23	25,600	25,600	24,600	25,010	157	50.02
2009-06-22	25,800	25,970	25,240	25,300	125	50.60
2009-06-19	25,200	25,760	25,060	25,500	93	51
2009-06-18	25,700	25,980	25,020	25,500	228	51
2009-06-17	26,470	27,500	25,700	25,700	210	51.40
2009-06-16	27,510	27,950	27,000	27,110	235	54.22
2009-06-15	26,700	29,100	26,480	28,350	573	56.70
2009-06-12	26,260	26,300	25,000	26,180	403	52.36
2009-06-11	25,000	25,660	24,700	25,360	250	50.72
2009-06-10	24,950	25,250	24,550	25,160	216	50.32
2009-06-09	24,750	24,950	24,100	24,690	209	49.38
2009-06-08	22,530	24,600	22,530	24,500	173	49
2009-06-05	23,900	23,900	23,000	23,020	175	46.04
2009-06-04	23,060	23,950	23,060	23,900	164	47.80
2009-06-03	24,000	24,000	23,040	23,800	143	47.60
2009-06-02	24,900	24,900	24,000	24,890	406	49.78
2009-06-01	24,700	25,400	24,000	24,000	432	48
2009-05-29	24,200	24,470	23,050	24,300	420	48.60
2009-05-28	21,880	23,700	21,510	23,000	389	46
2009-05-27	21,770	21,980	21,500	21,980	433	43.96
2009-05-26	20,500	21,180	20,300	21,170	200	42.34
2009-05-25	20,450	20,460	20,030	20,200	96	40.40
2009-05-22	19,910	20,700	19,780	20,190	175	40.38
2009-05-21	20,200	20,280	19,850	19,930	100	39.86
2009-05-20	20,000	20,100	19,800	20,000	127	40
2009-05-19	20,400	20,700	20,050	20,200	140	40.40
2009-05-18	20,760	20,880	19,820	20,400	258	40.80
2009-05-15	20,870	21,010	20,600	20,600	149	41.20
2009-05-14	21,000	21,490	20,350	21,170	94	42.34
2009-05-13	21,790	21,800	21,310	21,750	107	43.50
2009-05-12	21,600	21,850	21,500	21,800	77	43.60
2009-05-11	21,290	21,850	21,200	21,500	217	43
2009-05-08	20,530	21,400	20,400	20,990	104	41.98
2009-05-07	21,210	21,210	20,200	20,500	268	41
2009-05-01	20,000	20,800	19,950	20,010	156	40.02
2009-04-30	20,200	20,800	20,000	20,240	129	40.48
2009-04-28	20,800	21,000	20,100	20,100	212	40.20
2009-04-27	22,700	22,860	21,320	21,400	301	42.80
2009-04-24	20,010	21,200	20,000	21,200	239	42.40
2009-04-23	19,790	20,000	19,100	19,870	221	39.74
2009-04-22	20,350	20,680	19,200	19,790	430	39.58
2009-04-21	21,400	21,400	20,060	20,600	278	41.20
2009-04-20	21,400	21,890	21,020	21,850	606	43.70
2009-04-17	19,490	20,500	19,020	20,500	1,974	41
2009-04-16	22,000	22,000	22,000	22,000	231	44
2009-04-15	25,400	25,700	25,000	25,000	462	50
2009-04-14	26,000	26,000	24,980	25,800	546	51.60
2009-04-13	26,120	26,220	25,500	26,000	695	52
2009-04-10	24,800	25,400	24,550	25,100	311	50.20
2009-04-09	25,010	25,010	24,100	24,800	176	49.60
2009-04-08	25,010	25,010	24,400	24,990	197	49.98
2009-04-07	25,700	25,800	24,870	25,000	386	50
2009-04-06	25,800	25,800	25,500	25,700	278	51.40
2009-04-03	26,220	26,220	25,000	25,300	220	50.60
2009-04-02	25,900	26,100	25,560	26,100	158	52.20
2009-04-01	25,210	25,500	24,920	25,500	105	51
2009-03-31	24,930	25,990	24,930	25,000	99	50
2009-03-30	25,500	26,300	25,210	25,210	132	50.42
2009-03-27	24,520	25,200	24,500	25,200	344	50.40
2009-03-26	25,500	26,000	24,800	24,820	150	49.64
2009-03-25	26,100	26,400	24,710	25,790	241	51.58
2009-03-24	26,700	26,800	26,000	26,400	170	52.80
2009-03-23	25,250	25,800	25,220	25,800	97	51.60
2009-03-19	24,370	25,100	24,370	25,100	146	50.20
2009-03-18	24,240	25,230	24,020	24,980	214	49.96
2009-03-17	24,000	24,500	23,610	24,240	114	48.48
2009-03-16	23,890	24,300	23,700	24,000	72	48
2009-03-13	23,300	23,940	22,220	23,880	85	47.76
2009-03-12	22,500	23,000	22,160	22,700	85	45.40
2009-03-11	23,320	23,880	23,030	23,400	69	46.80
2009-03-10	23,640	23,740	23,200	23,200	74	46.40
2009-03-09	24,000	24,000	23,800	23,810	141	47.62
2009-03-06	24,600	24,600	24,120	24,450	25	48.90
2009-03-05	25,600	25,700	24,900	25,280	41	50.56
2009-03-04	24,080	25,000	24,030	25,000	83	50
2009-03-03	25,610	25,610	24,050	24,650	142	49.30
2009-03-02	26,600	26,600	25,010	25,010	107	50.02
2009-02-27	26,190	26,790	26,000	26,600	58	53.20
2009-02-26	26,900	26,900	26,000	26,190	124	52.38
2009-02-25	24,700	26,000	24,500	26,000	57	52
2009-02-24	25,500	25,500	23,680	25,300	127	50.60
2009-02-23	27,000	27,000	25,800	26,600	208	53.20
2009-02-20	27,320	27,320	27,000	27,000	69	54
2009-02-19	28,000	28,000	27,250	27,310	37	54.62
2009-02-18	28,320	28,590	27,220	27,800	202	55.60
2009-02-17	29,500	29,600	28,300	28,600	149	57.20
2009-02-16	28,790	29,200	28,790	29,150	200	58.30
2009-02-13	28,180	28,780	27,650	28,720	82	57.44
2009-02-12	28,610	28,690	28,000	28,430	130	56.86
2009-02-10	29,450	30,050	28,910	28,910	129	57.82
2009-02-09	29,270	30,000	28,800	28,850	177	57.70
2009-02-06	29,300	29,500	28,210	28,210	114	56.42
2009-02-05	29,500	30,000	29,000	29,000	100	58
2009-02-04	29,590	30,900	29,310	29,900	117	59.80
2009-02-03	29,400	29,580	29,000	29,580	123	59.16
2009-02-02	28,150	29,820	28,110	29,400	283	58.80
2009-01-30	30,250	30,250	28,150	28,150	395	56.30
2009-01-29	30,750	30,900	30,250	30,250	273	60.50
2009-01-28	30,950	31,000	30,200	30,750	202	61.50
2009-01-27	30,950	31,500	29,800	31,200	633	62.40
2009-01-26	31,600	33,800	30,650	30,650	579	61.30
2009-01-23	30,500	32,400	30,000	31,200	434	62.40
2009-01-22	31,400	31,400	30,200	31,200	283	62.40
2009-01-21	32,400	33,000	30,000	33,000	482	66
2009-01-20	33,950	36,450	32,700	33,400	1,057	66.80
2009-01-16	29,730	29,730	29,730	29,730	98	59.46
2009-01-15	25,830	26,730	24,900	26,730	221	53.46
2009-01-14	26,200	26,310	25,210	25,540	82	51.08
2009-01-13	26,000	26,000	25,050	25,990	185	51.98
2009-01-09	27,000	27,200	26,500	26,500	152	53
2009-01-08	29,300	29,300	27,200	27,200	140	54.40
2009-01-07	29,200	29,700	29,050	29,530	184	59.06
2009-01-06	27,490	28,900	27,490	28,900	273	57.80
2009-01-05	27,010	27,780	27,000	27,780	59	55.56

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31