2379 ディップ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	20,270	20,960	20,270	20,800	75	41.60
2011-12-29	20,050	20,550	20,050	20,520	100	41.04
2011-12-28	20,500	20,880	20,360	20,550	87	41.10
2011-12-27	21,200	21,690	19,800	20,500	466	41
2011-12-26	22,000	22,360	21,500	21,700	245	43.40
2011-12-22	22,220	22,450	22,020	22,020	102	44.04
2011-12-21	22,620	23,000	22,100	22,490	260	44.98
2011-12-20	23,300	23,300	22,060	22,390	401	44.78
2011-12-19	22,690	23,330	22,400	23,300	413	46.60
2011-12-16	22,100	23,080	22,080	22,650	799	45.30
2011-12-15	21,610	22,800	20,650	22,080	607	44.16
2011-12-14	19,570	22,000	19,500	21,880	830	43.76
2011-12-13	19,270	19,570	19,090	19,570	191	39.14
2011-12-12	18,300	19,350	18,290	19,280	257	38.56
2011-12-09	18,300	18,300	17,600	18,240	46	36.48
2011-12-08	18,040	18,300	17,950	18,040	50	36.08
2011-12-07	18,070	18,300	18,000	18,250	85	36.50
2011-12-06	18,240	18,240	18,000	18,210	44	36.42
2011-12-05	18,300	18,300	18,000	18,010	121	36.02
2011-12-02	17,700	17,900	17,650	17,900	40	35.80
2011-12-01	17,490	17,750	17,490	17,700	95	35.40
2011-11-30	17,400	17,500	17,010	17,490	51	34.98
2011-11-29	17,500	17,500	17,250	17,500	48	35
2011-11-28	17,600	17,600	17,000	17,400	105	34.80
2011-11-25	16,600	16,900	16,550	16,900	147	33.80
2011-11-24	16,600	16,820	16,410	16,600	148	33.20
2011-11-22	17,070	17,070	16,500	16,600	280	33.20
2011-11-21	17,460	17,460	17,000	17,000	67	34
2011-11-18	17,030	17,450	17,030	17,450	17	34.90
2011-11-17	17,150	17,300	17,060	17,200	36	34.40
2011-11-16	17,500	17,550	17,330	17,550	19	35.10
2011-11-15	17,000	17,780	17,000	17,780	77	35.56
2011-11-14	16,500	17,030	16,420	17,000	38	34
2011-11-11	16,430	16,580	16,400	16,400	95	32.80
2011-11-10	16,900	16,900	16,400	16,430	229	32.86
2011-11-09	17,010	17,040	16,860	16,990	84	33.98
2011-11-08	17,250	17,300	17,000	17,000	95	34
2011-11-07	17,200	17,600	17,200	17,250	102	34.50
2011-11-04	17,760	17,820	17,100	17,600	104	35.20
2011-11-02	17,800	17,800	17,100	17,600	182	35.20
2011-11-01	17,850	17,950	17,840	17,850	58	35.70
2011-10-31	17,910	18,100	17,910	17,950	115	35.90
2011-10-28	18,040	18,180	17,900	17,900	202	35.80
2011-10-27	17,910	18,050	17,900	17,970	119	35.94
2011-10-26	18,000	18,000	17,850	17,860	163	35.72
2011-10-25	18,000	18,080	17,920	18,050	34	36.10
2011-10-24	17,950	18,030	17,940	17,940	28	35.88
2011-10-21	17,930	17,960	17,920	17,930	9	35.86
2011-10-20	17,920	18,160	17,920	17,930	34	35.86
2011-10-19	17,980	18,500	17,900	18,160	132	36.32
2011-10-18	18,550	18,550	17,800	17,950	239	35.90
2011-10-17	19,000	19,100	17,940	18,610	181	37.22
2011-10-14	18,500	18,700	18,100	18,680	145	37.36
2011-10-13	17,850	19,000	17,800	18,500	237	37
2011-10-12	17,360	17,480	17,300	17,450	33	34.90
2011-10-11	17,220	17,500	17,160	17,200	27	34.40
2011-10-07	17,990	18,300	16,870	17,200	330	34.40
2011-10-06	16,730	17,100	16,700	16,800	47	33.60
2011-10-05	17,050	17,050	16,640	16,760	90	33.52
2011-10-04	17,380	17,380	16,620	17,010	59	34.02
2011-10-03	17,510	17,980	17,220	17,350	79	34.70
2011-09-30	17,790	17,790	17,370	17,490	33	34.98
2011-09-29	17,220	17,490	17,000	17,330	154	34.66
2011-09-28	16,930	17,690	16,930	17,220	180	34.44
2011-09-27	17,320	17,450	16,850	16,870	205	33.74
2011-09-26	18,000	18,000	16,810	16,810	132	33.62
2011-09-22	17,920	18,430	17,750	17,750	239	35.50
2011-09-21	17,940	18,490	17,940	18,200	77	36.40
2011-09-20	18,030	18,030	17,900	17,940	149	35.88
2011-09-16	18,110	18,500	18,110	18,400	56	36.80
2011-09-15	18,100	18,560	18,000	18,000	89	36
2011-09-14	18,800	19,780	18,330	18,500	110	37
2011-09-13	17,850	19,000	17,850	18,500	95	37
2011-09-12	17,810	19,200	17,810	17,820	242	35.64
2011-09-09	17,800	18,250	17,800	18,000	90	36
2011-09-08	18,010	18,390	17,990	18,390	30	36.78
2011-09-07	17,850	18,030	17,850	17,930	52	35.86
2011-09-06	18,300	18,300	17,900	18,030	208	36.06
2011-09-05	18,110	18,400	18,000	18,350	24	36.70
2011-09-02	18,530	18,600	18,100	18,360	10	36.72
2011-09-01	18,800	19,300	18,530	18,850	237	37.70
2011-08-31	18,100	18,800	18,080	18,600	80	37.20
2011-08-30	18,090	18,190	17,970	18,030	60	36.06
2011-08-29	17,800	18,000	17,750	17,810	57	35.62
2011-08-26	18,200	18,200	17,600	18,200	144	36.40
2011-08-25	17,800	18,300	17,200	18,300	234	36.60
2011-08-24	18,210	18,550	17,800	17,800	67	35.60
2011-08-23	18,500	18,620	17,950	18,580	41	37.16
2011-08-22	18,580	18,800	18,330	18,400	80	36.80
2011-08-19	19,190	19,190	18,600	18,600	38	37.20
2011-08-18	19,340	19,340	19,340	19,340	13	38.68
2011-08-17	19,510	19,800	19,300	19,300	35	38.60
2011-08-16	19,780	19,970	19,690	19,800	24	39.60
2011-08-15	19,900	20,000	19,250	19,250	31	38.50
2011-08-12	19,890	20,080	19,400	19,900	49	39.80
2011-08-11	19,300	19,790	18,980	19,790	36	39.58
2011-08-10	19,300	20,000	18,600	19,520	72	39.04
2011-08-09	17,880	18,270	17,100	18,200	139	36.40
2011-08-08	18,620	18,690	18,200	18,200	169	36.40
2011-08-05	19,040	19,040	18,500	18,600	146	37.20
2011-08-04	19,360	20,080	19,360	19,840	95	39.68
2011-08-03	19,300	19,620	18,910	18,960	68	37.92
2011-08-02	19,700	19,970	19,310	19,310	82	38.62
2011-08-01	19,530	19,990	19,010	19,700	80	39.40
2011-07-29	19,800	20,000	19,520	19,530	169	39.06
2011-07-28	19,800	20,270	19,700	19,790	184	39.58
2011-07-27	20,340	20,370	20,040	20,070	264	40.14
2011-07-26	20,460	20,770	20,200	20,250	170	40.50
2011-07-25	20,550	20,800	20,470	20,470	85	40.94
2011-07-22	20,790	20,790	20,470	20,490	126	40.98
2011-07-21	20,500	20,790	20,480	20,790	51	41.58
2011-07-20	20,600	20,800	20,450	20,460	71	40.92
2011-07-19	20,810	20,900	20,400	20,440	92	40.88
2011-07-15	21,000	21,000	20,110	20,700	279	41.40
2011-07-14	21,000	21,780	21,000	21,480	119	42.96
2011-07-13	20,800	21,400	20,700	21,400	157	42.80
2011-07-12	21,100	21,700	20,890	21,400	100	42.80
2011-07-11	21,380	21,650	21,000	21,100	122	42.20
2011-07-08	21,040	21,500	21,040	21,400	34	42.80
2011-07-07	21,500	21,950	21,100	21,430	52	42.86
2011-07-06	21,520	21,600	21,000	21,450	88	42.90
2011-07-05	21,230	22,190	21,210	22,190	24	44.38
2011-07-04	20,500	22,260	20,500	22,200	103	44.40
2011-07-01	20,640	20,650	20,500	20,500	104	41
2011-06-30	20,780	20,800	20,540	20,580	44	41.16
2011-06-29	20,390	20,800	20,390	20,780	27	41.56
2011-06-28	20,630	20,630	20,200	20,350	49	40.70
2011-06-27	20,400	20,940	20,320	20,630	109	41.26
2011-06-24	20,200	20,790	20,200	20,320	68	40.64
2011-06-23	20,570	20,700	20,500	20,700	25	41.40
2011-06-22	20,300	20,870	20,300	20,500	53	41
2011-06-21	20,620	20,620	20,280	20,300	23	40.60
2011-06-20	20,760	20,760	20,550	20,750	10	41.50
2011-06-17	20,450	20,480	20,030	20,480	15	40.96
2011-06-16	20,010	20,380	20,010	20,160	20	40.32
2011-06-15	20,500	20,500	20,020	20,030	67	40.06
2011-06-14	20,700	20,700	20,220	20,310	19	40.62
2011-06-13	20,060	20,680	19,800	20,680	38	41.36
2011-06-10	20,640	20,640	20,100	20,200	34	40.40
2011-06-09	19,870	20,300	19,870	20,300	47	40.60
2011-06-08	20,210	20,220	20,030	20,040	6	40.08
2011-06-07	20,000	20,200	19,500	20,200	51	40.40
2011-06-06	20,500	20,520	19,970	19,970	158	39.94
2011-06-03	20,990	20,990	20,510	20,510	32	41.02
2011-06-02	21,000	21,200	20,500	20,990	49	41.98
2011-06-01	20,950	21,160	20,700	21,160	6	42.32
2011-05-31	20,500	21,060	20,410	20,680	25	41.36
2011-05-30	20,970	21,000	20,100	20,680	96	41.36
2011-05-27	21,600	21,600	21,130	21,320	64	42.64
2011-05-26	21,840	21,840	21,500	21,600	77	43.20
2011-05-25	20,750	21,800	20,750	21,340	57	42.68
2011-05-24	20,300	20,750	20,300	20,750	99	41.50
2011-05-23	21,290	21,450	20,200	20,600	69	41.20
2011-05-20	21,900	21,950	21,550	21,550	10	43.10
2011-05-19	21,500	21,550	21,350	21,550	51	43.10
2011-05-18	21,500	21,500	21,430	21,430	48	42.86
2011-05-17	21,210	22,300	21,150	21,150	131	42.30
2011-05-16	22,500	22,800	21,000	21,900	153	43.80
2011-05-13	22,810	23,000	22,550	22,550	61	45.10
2011-05-12	22,800	23,170	22,800	23,000	63	46
2011-05-11	23,150	23,500	22,500	22,760	88	45.52
2011-05-10	23,480	23,500	22,760	23,150	122	46.30
2011-05-09	22,920	23,500	22,450	23,500	70	47
2011-05-06	22,760	22,760	22,060	22,420	19	44.84
2011-05-02	22,750	22,800	22,190	22,400	51	44.80
2011-04-28	22,500	22,800	22,120	22,250	34	44.50
2011-04-27	22,240	23,000	22,240	22,800	68	45.60
2011-04-26	23,120	23,120	22,200	22,200	137	44.40
2011-04-25	22,300	22,680	22,030	22,620	41	45.24
2011-04-22	22,510	22,510	21,000	22,300	200	44.60
2011-04-21	22,000	22,500	21,600	21,910	97	43.82
2011-04-20	21,270	22,200	21,270	22,000	124	44
2011-04-19	21,300	21,490	20,510	21,270	188	42.54
2011-04-18	21,500	22,290	21,300	21,340	131	42.68
2011-04-15	23,500	23,700	21,360	21,360	511	42.72
2011-04-14	21,680	22,510	21,500	22,500	152	45
2011-04-13	21,780	21,780	20,600	21,260	65	42.52
2011-04-12	21,800	21,990	21,300	21,300	50	42.60
2011-04-11	20,950	21,790	20,950	21,790	106	43.58
2011-04-08	20,890	21,380	20,500	21,300	208	42.60
2011-04-07	20,510	22,220	20,510	21,890	135	43.78
2011-04-06	21,120	21,300	20,010	20,500	74	41
2011-04-05	21,900	21,900	21,210	21,310	98	42.62
2011-04-04	21,540	22,420	21,400	21,850	93	43.70
2011-04-01	21,500	21,500	21,100	21,400	32	42.80
2011-03-31	21,500	21,550	21,400	21,400	45	42.80
2011-03-30	21,320	21,890	21,310	21,820	83	43.64
2011-03-29	21,440	21,440	21,010	21,100	67	42.20
2011-03-28	22,330	22,330	21,000	21,210	192	42.42
2011-03-25	22,110	22,500	21,210	21,940	139	43.88
2011-03-24	22,940	23,000	22,040	22,040	211	44.08
2011-03-23	22,510	23,890	22,230	22,800	185	45.60
2011-03-22	22,390	23,900	21,720	22,010	614	44.02
2011-03-18	19,500	21,500	19,200	21,480	329	42.96
2011-03-17	16,090	19,240	16,090	19,100	740	38.20
2011-03-16	17,200	21,000	16,700	18,890	999	37.78
2011-03-15	18,400	18,400	18,400	18,400	285	36.80
2011-03-14	23,400	24,300	23,400	23,400	699	46.80
2011-03-11	29,000	29,090	28,010	28,400	255	56.80
2011-03-10	30,800	30,900	29,100	29,300	413	58.60
2011-03-09	34,000	34,000	30,200	30,800	700	61.60
2011-03-08	35,150	35,150	31,150	33,800	1,188	67.60
2011-03-07	33,800	35,500	32,600	35,000	2,253	70
2011-03-04	28,480	33,500	28,480	33,000	2,091	66
2011-03-03	28,140	28,480	28,000	28,480	79	56.96
2011-03-02	28,000	28,580	27,980	28,580	97	57.16
2011-03-01	27,490	28,500	27,480	28,500	90	57
2011-02-28	27,500	27,990	27,500	27,990	125	55.98
2011-02-25	27,400	27,880	27,000	27,730	130	55.46
2011-02-24	28,000	28,000	27,200	27,420	151	54.84
2011-02-23	28,300	28,590	27,510	28,330	226	56.66
2011-02-22	28,280	28,500	27,800	28,290	199	56.58
2011-02-21	28,500	28,500	27,810	28,290	180	56.58
2011-02-18	28,400	29,500	28,130	28,130	337	56.26
2011-02-17	28,100	29,830	28,000	28,400	466	56.80
2011-02-16	27,300	27,700	27,120	27,150	101	54.30
2011-02-15	26,900	27,500	26,900	27,500	89	55
2011-02-14	27,190	27,190	26,710	27,000	79	54
2011-02-10	27,190	27,190	26,510	26,990	169	53.98
2011-02-09	26,680	28,300	26,680	27,190	311	54.38
2011-02-08	25,630	26,870	25,600	26,680	443	53.36
2011-02-07	25,620	26,000	25,410	25,600	76	51.20
2011-02-04	25,710	25,710	25,500	25,600	33	51.20
2011-02-03	25,600	26,000	25,400	25,600	83	51.20
2011-02-02	25,700	25,700	25,400	25,600	138	51.20
2011-02-01	25,200	25,500	25,100	25,300	261	50.60
2011-01-31	25,600	25,680	25,100	25,150	192	50.30
2011-01-28	25,550	26,100	25,350	25,600	106	51.20
2011-01-27	25,300	26,250	25,000	25,510	189	51.02
2011-01-26	25,400	25,400	24,750	25,300	90	50.60
2011-01-25	25,000	25,000	24,500	24,950	71	49.90
2011-01-24	24,940	24,950	24,700	24,950	28	49.90
2011-01-21	24,980	25,370	24,710	24,710	135	49.42
2011-01-20	25,740	25,740	25,210	25,480	35	50.96
2011-01-19	25,400	25,900	25,200	25,550	75	51.10
2011-01-18	25,350	25,450	25,300	25,390	44	50.78
2011-01-17	25,300	25,560	25,180	25,200	165	50.40
2011-01-14	26,140	27,300	24,200	25,620	744	51.24
2011-01-13	26,800	27,200	26,700	27,140	321	54.28
2011-01-12	26,350	26,550	26,300	26,500	104	53
2011-01-11	26,200	26,420	26,000	26,300	136	52.60
2011-01-07	26,100	26,300	25,550	26,300	57	52.60
2011-01-06	26,100	26,300	25,930	25,930	61	51.86
2011-01-05	26,150	26,150	26,000	26,000	33	52
2011-01-04	25,600	26,500	25,600	26,480	36	52.96

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

2025年04月
日	月	火	水	木	金	土
« 03月31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