2379 ディップ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	246	252	245	248	9,900	49.60
2012-12-27	249	252	243	245	6,500	49
2012-12-26	251	251	245	248	13,900	49.60
2012-12-25	247	247	243	246	5,200	49.20
2012-12-21	247	247	244	244	5,300	48.80
2012-12-20	244	247	243	247	7,000	49.40
2012-12-19	253	256	243	243	13,600	48.60
2012-12-18	254	257	253	253	4,200	50.60
2012-12-17	252	259	247	257	16,500	51.40
2012-12-14	244	251	244	250	6,800	50
2012-12-13	247	250	243	244	8,000	48.80
2012-12-12	245	247	239	247	10,100	49.40
2012-12-11	238	248	237	247	8,800	49.40
2012-12-10	240	242	238	239	4,400	47.80
2012-12-07	240	242	238	238	4,100	47.60
2012-12-06	240	240	238	240	5,800	48
2012-12-05	238	240	236	240	3,700	48
2012-12-04	240	242	238	238	5,900	47.60
2012-12-03	240	240	238	238	6,800	47.60
2012-11-30	234	240	234	240	4,200	48
2012-11-29	234	234	231	234	3,300	46.80
2012-11-28	237	241	231	233	8,700	46.60
2012-11-27	239	241	233	236	4,600	47.20
2012-11-26	249	249	240	241	8,900	48.20
2012-11-22	238	244	236	244	6,300	48.80
2012-11-21	233	245	233	238	15,500	47.60
2012-11-20	226	230	218	230	27,200	46
2012-11-19	228	228	226	227	7,300	45.40
2012-11-16	222	231	222	230	8,200	46
2012-11-15	219	224	219	224	1,100	44.80
2012-11-14	222	222	219	219	1,100	43.80
2012-11-13	224	227	216	219	8,200	43.80
2012-11-12	220	224	217	224	4,300	44.80
2012-11-09	217	218	217	218	4,700	43.60
2012-11-08	220	220	218	218	3,500	43.60
2012-11-07	219	221	216	219	7,900	43.80
2012-11-06	217	220	217	220	5,400	44
2012-11-05	218	221	217	219	12,200	43.80
2012-11-02	219	220	219	219	2,000	43.80
2012-11-01	218	222	217	219	5,800	43.80
2012-10-31	217	226	217	221	11,500	44.20
2012-10-30	220	220	216	217	2,700	43.40
2012-10-29	217	220	217	220	7,500	44
2012-10-26	221	221	216	217	9,500	43.40
2012-10-25	215	216	215	216	6,500	43.20
2012-10-24	217	220	216	216	6,700	43.20
2012-10-23	218	220	216	216	16,200	43.20
2012-10-22	216	219	216	216	9,000	43.20
2012-10-19	220	225	217	221	4,400	44.20
2012-10-18	214	238	214	224	18,000	44.80
2012-10-17	212	214	212	212	5,200	42.40
2012-10-16	218	218	211	212	6,500	42.40
2012-10-15	220	225	218	218	11,600	43.60
2012-10-12	215	224	215	220	4,800	44
2012-10-11	216	218	215	216	3,700	43.20
2012-10-10	220	220	216	216	10,600	43.20
2012-10-09	216	223	216	220	8,500	44
2012-10-05	218	218	216	216	2,300	43.20
2012-10-04	220	222	216	217	3,200	43.40
2012-10-03	226	226	220	220	1,800	44
2012-10-02	236	236	224	226	6,200	45.20
2012-10-01	225	228	222	228	2,900	45.60
2012-09-28	217	227	217	221	13,600	44.20
2012-09-27	228	228	216	217	13,400	43.40
2012-09-26	229	230	225	225	21,900	45
2012-09-25	228	238	221	238	36,900	47.60
2012-09-24	249	249	239	239	45,000	47.80
2012-09-21	278	278	265	265	12,200	53
2012-09-20	272	277	270	276	9,200	55.20
2012-09-19	271	276	271	276	11,400	55.20
2012-09-18	276	276	270	271	10,100	54.20
2012-09-14	270	279	270	273	13,500	54.60
2012-09-13	258	267	258	265	3,500	53
2012-09-12	260	265	257	262	2,100	52.40
2012-09-11	256	265	253	257	4,400	51.40
2012-09-10	259	259	257	257	600	51.40
2012-09-07	255	263	251	259	9,800	51.80
2012-09-06	260	268	250	258	11,300	51.60
2012-09-05	259	266	259	260	9,300	52
2012-09-04	257	261	257	259	8,000	51.80
2012-09-03	257	266	257	265	2,900	53
2012-08-31	264	281	256	257	3,400	51.40
2012-08-30	275	275	262	266	7,200	53.20
2012-08-29	277	295	275	275	3,500	55
2012-08-28	28,510	29,200	28,000	29,200	222	58.40
2012-08-27	28,400	28,500	28,050	28,500	207	57
2012-08-24	26,300	27,890	26,300	27,400	57	54.80
2012-08-23	26,390	26,600	26,100	26,300	32	52.60
2012-08-22	26,180	26,280	25,700	26,280	121	52.56
2012-08-21	26,280	26,280	25,610	25,900	22	51.80
2012-08-20	26,170	26,400	25,800	25,800	46	51.60
2012-08-17	26,000	26,150	25,520	25,900	97	51.80
2012-08-16	26,000	26,000	25,010	25,450	54	50.90
2012-08-15	25,380	26,200	24,900	25,790	69	51.58
2012-08-14	24,260	24,770	24,260	24,420	22	48.84
2012-08-13	24,250	24,260	24,250	24,260	11	48.52
2012-08-10	24,500	24,890	24,200	24,600	35	49.20
2012-08-09	24,560	25,000	24,500	25,000	27	50
2012-08-08	24,160	25,000	24,160	25,000	8	50
2012-08-07	24,520	24,600	24,150	24,150	35	48.30
2012-08-06	25,000	25,000	24,520	24,820	12	49.64
2012-08-03	24,500	25,290	24,090	24,500	58	49
2012-08-02	25,440	25,440	25,000	25,000	5	50
2012-08-01	25,250	25,280	25,000	25,000	12	50
2012-07-31	24,620	24,910	24,620	24,900	9	49.80
2012-07-30	24,960	25,370	24,010	25,000	199	50
2012-07-27	25,250	25,600	24,030	24,680	124	49.36
2012-07-26	24,100	26,490	23,900	25,200	275	50.40
2012-07-25	25,150	25,150	24,410	24,770	161	49.54
2012-07-24	25,380	25,750	25,150	25,150	191	50.30
2012-07-23	25,710	26,800	25,500	25,600	141	51.20
2012-07-20	27,160	27,190	26,170	26,200	112	52.40
2012-07-19	27,800	27,810	26,800	27,430	216	54.86
2012-07-18	29,100	29,100	27,800	27,910	204	55.82
2012-07-17	28,380	28,970	28,380	28,600	108	57.20
2012-07-13	28,300	28,690	28,000	28,690	515	57.38
2012-07-12	30,300	31,000	30,000	30,500	209	61
2012-07-11	30,000	31,300	30,000	30,700	283	61.40
2012-07-10	29,820	30,300	29,820	30,300	37	60.60
2012-07-09	29,700	30,500	29,700	30,500	53	61
2012-07-06	30,000	30,300	29,700	29,700	133	59.40
2012-07-05	30,400	30,900	29,890	30,100	110	60.20
2012-07-04	30,500	30,650	30,000	30,100	104	60.20
2012-07-03	31,000	31,000	29,900	30,500	135	61
2012-07-02	31,800	31,800	30,450	30,950	104	61.90
2012-06-29	30,200	31,500	30,200	31,500	185	63
2012-06-28	30,900	31,000	29,770	30,400	72	60.80
2012-06-27	29,350	30,900	29,350	30,900	57	61.80
2012-06-26	30,600	30,800	29,110	29,210	100	58.42
2012-06-25	31,000	31,000	29,910	29,910	119	59.82
2012-06-22	30,100	30,100	29,250	29,250	77	58.50
2012-06-21	29,240	30,250	29,240	30,000	39	60
2012-06-20	29,660	29,970	29,100	29,210	141	58.42
2012-06-19	29,710	30,850	29,300	29,650	235	59.30
2012-06-18	30,900	31,450	29,600	29,610	488	59.22
2012-06-15	30,100	31,350	30,100	30,300	146	60.60
2012-06-14	31,000	31,000	29,900	30,100	139	60.20
2012-06-13	31,950	32,500	30,100	30,500	181	61
2012-06-12	30,200	31,600	30,000	31,500	163	63
2012-06-11	30,500	31,600	29,500	30,700	370	61.40
2012-06-08	29,500	30,400	28,400	28,420	151	56.84
2012-06-07	27,500	29,600	27,500	29,100	118	58.20
2012-06-06	26,900	27,400	26,500	27,310	95	54.62
2012-06-05	26,110	27,010	26,110	27,000	76	54
2012-06-04	26,990	26,990	25,900	26,500	68	53
2012-06-01	26,930	27,620	26,930	27,000	57	54
2012-05-31	27,560	27,560	27,050	27,120	38	54.24
2012-05-30	28,700	28,700	27,110	27,690	99	55.38
2012-05-29	27,530	28,150	27,530	28,150	87	56.30
2012-05-28	29,600	29,600	27,500	28,110	123	56.22
2012-05-25	29,700	29,800	28,700	29,100	138	58.20
2012-05-24	28,440	29,000	28,390	28,700	241	57.40
2012-05-23	30,000	30,050	28,400	28,700	280	57.40
2012-05-22	31,450	31,450	28,850	30,300	431	60.60
2012-05-21	31,000	31,800	29,650	30,750	356	61.50
2012-05-18	31,500	33,000	30,400	31,150	979	62.30
2012-05-17	30,300	33,500	29,800	32,900	276	65.80
2012-05-16	28,500	32,400	28,500	30,000	376	60
2012-05-15	28,000	28,190	25,130	27,500	436	55
2012-05-14	29,600	30,000	28,810	28,810	163	57.62
2012-05-11	31,500	31,500	30,000	30,300	277	60.60
2012-05-10	31,000	31,900	31,000	31,600	170	63.20
2012-05-09	32,450	32,550	31,000	31,000	166	62
2012-05-08	33,250	33,850	32,450	32,450	284	64.90
2012-05-07	34,750	34,750	33,400	33,650	166	67.30
2012-05-02	34,500	34,500	33,400	34,050	148	68.10
2012-05-01	35,150	35,700	34,500	34,500	386	69
2012-04-27	35,600	36,000	34,450	34,450	335	68.90
2012-04-26	34,750	36,000	33,500	35,000	860	70
2012-04-25	30,350	35,500	30,300	35,450	2,151	70.90
2012-04-24	30,600	31,450	30,300	30,300	507	60.60
2012-04-23	32,150	32,750	30,200	31,000	858	62
2012-04-20	32,750	32,750	31,950	32,000	444	64
2012-04-19	31,950	33,150	31,900	32,950	890	65.90
2012-04-18	33,000	33,450	32,600	32,700	733	65.40
2012-04-17	34,050	34,450	32,000	32,400	2,292	64.80
2012-04-16	35,950	36,000	33,600	34,000	1,440	68
2012-04-13	35,500	37,000	34,600	35,250	5,604	70.50
2012-04-12	35,750	42,000	35,750	41,600	5,025	83.20
2012-04-11	34,800	35,450	34,050	35,400	943	70.80
2012-04-10	35,500	35,750	34,150	34,950	751	69.90
2012-04-09	33,500	33,650	32,200	33,400	427	66.80
2012-04-06	35,000	36,300	33,050	34,000	3,081	68
2012-04-05	30,750	31,900	29,880	31,500	403	63
2012-04-04	31,500	32,500	30,250	31,000	640	62
2012-04-03	35,300	35,400	32,500	32,750	586	65.50
2012-04-02	35,000	35,300	34,200	35,300	505	70.60
2012-03-30	33,300	34,700	32,950	34,050	655	68.10
2012-03-29	32,200	33,200	32,100	33,200	259	66.40
2012-03-28	31,600	32,950	31,500	32,600	245	65.20
2012-03-27	31,500	32,700	31,400	32,200	300	64.40
2012-03-26	30,150	32,850	30,000	31,600	426	63.20
2012-03-23	29,700	30,500	29,650	29,820	293	59.64
2012-03-22	30,350	30,550	29,700	30,300	361	60.60
2012-03-21	31,000	31,400	30,500	30,500	517	61
2012-03-19	32,000	33,500	31,000	31,000	805	62
2012-03-16	32,800	33,250	30,500	32,100	582	64.20
2012-03-15	33,200	34,550	32,600	32,750	804	65.50
2012-03-14	34,050	34,050	32,000	32,700	1,048	65.40
2012-03-13	30,550	34,000	30,050	33,400	2,738	66.80
2012-03-12	30,000	30,900	29,050	30,550	1,083	61.10
2012-03-09	28,100	28,870	27,010	28,360	790	56.72
2012-03-08	26,350	27,950	26,350	26,870	667	53.74
2012-03-07	26,300	26,780	25,900	25,940	709	51.88
2012-03-06	26,490	28,560	26,220	27,300	3,082	54.60
2012-03-05	24,000	25,500	23,910	25,000	793	50
2012-03-02	22,600	23,200	22,600	22,910	160	45.82
2012-03-01	23,650	23,650	22,510	22,730	391	45.46
2012-02-29	24,000	24,080	23,410	23,650	257	47.30
2012-02-28	24,500	24,500	23,850	24,080	262	48.16
2012-02-27	24,000	24,480	23,710	24,480	565	48.96
2012-02-24	24,500	24,640	24,350	24,430	574	48.86
2012-02-23	24,430	24,500	24,150	24,180	226	48.36
2012-02-22	23,840	24,390	23,700	24,140	190	48.28
2012-02-21	23,740	23,950	23,510	23,530	152	47.06
2012-02-20	23,540	24,400	23,500	23,850	289	47.70
2012-02-17	23,600	23,880	23,330	23,430	198	46.86
2012-02-16	24,000	24,100	22,510	23,720	469	47.44
2012-02-15	24,490	24,500	24,160	24,270	152	48.54
2012-02-14	24,490	24,780	24,210	24,430	88	48.86
2012-02-13	24,020	24,730	24,020	24,320	68	48.64
2012-02-10	24,970	25,100	24,300	24,420	199	48.84
2012-02-09	24,600	24,600	23,900	24,000	196	48
2012-02-08	24,210	24,800	24,200	24,500	437	49
2012-02-07	23,930	24,200	23,680	24,200	205	48.40
2012-02-06	23,400	24,000	23,400	23,670	284	47.34
2012-02-03	23,000	23,200	22,900	23,200	40	46.40
2012-02-02	23,200	23,300	23,000	23,000	262	46
2012-02-01	23,130	23,210	23,040	23,190	178	46.38
2012-01-31	23,450	23,920	23,060	23,280	144	46.56
2012-01-30	24,230	24,400	23,400	23,450	240	46.90
2012-01-27	24,920	25,800	24,020	24,600	369	49.20
2012-01-26	24,500	25,100	24,400	24,740	235	49.48
2012-01-25	24,230	24,640	24,000	24,300	432	48.60
2012-01-24	24,020	24,700	23,800	24,460	557	48.92
2012-01-23	23,600	24,200	23,000	24,000	468	48
2012-01-20	22,110	23,900	22,110	22,820	636	45.64
2012-01-19	21,620	22,880	21,450	22,020	508	44.04
2012-01-18	21,100	21,440	20,980	21,440	126	42.88
2012-01-17	21,230	21,700	20,700	21,060	334	42.12
2012-01-16	20,300	21,250	20,300	21,250	315	42.50
2012-01-13	20,000	20,310	19,500	20,200	365	40.40
2012-01-12	20,000	20,330	19,810	20,000	324	40
2012-01-11	21,700	21,700	20,000	20,120	500	40.24
2012-01-10	21,800	21,800	20,800	21,380	137	42.76
2012-01-06	21,200	21,340	20,550	20,800	131	41.60
2012-01-05	21,300	21,800	21,000	21,000	212	42
2012-01-04	20,730	21,540	20,610	21,260	210	42.52

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