2379 ディップ(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 1,050 | 1,109 | 1,015 | 1,068 | 389,300 | 213.60 |
2013-12-27 | 1,020 | 1,070 | 977 | 1,042 | 408,700 | 208.40 |
2013-12-26 | 944 | 1,047 | 944 | 1,009 | 553,900 | 201.80 |
2013-12-25 | 910 | 949 | 910 | 934 | 236,000 | 186.80 |
2013-12-24 | 905 | 924 | 905 | 907 | 216,900 | 181.40 |
2013-12-20 | 919 | 936 | 907 | 926 | 209,700 | 185.20 |
2013-12-19 | 902 | 944 | 881 | 924 | 458,400 | 184.80 |
2013-12-18 | 950 | 986 | 910 | 923 | 830,500 | 184.60 |
2013-12-17 | 908 | 922 | 835 | 920 | 1,505,600 | 184 |
2013-12-16 | 915 | 945 | 900 | 945 | 1,897,000 | 189 |
2013-12-13 | 740 | 814 | 731 | 795 | 240,400 | 159 |
2013-12-12 | 705 | 740 | 704 | 732 | 62,400 | 146.40 |
2013-12-11 | 728 | 728 | 701 | 720 | 108,400 | 144 |
2013-12-10 | 733 | 748 | 726 | 728 | 106,000 | 145.60 |
2013-12-09 | 760 | 774 | 726 | 748 | 314,400 | 149.60 |
2013-12-06 | 715 | 746 | 703 | 738 | 381,500 | 147.60 |
2013-12-05 | 677 | 695 | 658 | 663 | 56,900 | 132.60 |
2013-12-04 | 662 | 678 | 646 | 676 | 51,700 | 135.20 |
2013-12-03 | 695 | 695 | 672 | 672 | 55,200 | 134.40 |
2013-12-02 | 660 | 700 | 660 | 687 | 130,200 | 137.40 |
2013-11-29 | 637 | 658 | 637 | 658 | 56,900 | 131.60 |
2013-11-28 | 638 | 640 | 632 | 632 | 14,800 | 126.40 |
2013-11-27 | 650 | 658 | 638 | 638 | 34,600 | 127.60 |
2013-11-26 | 648 | 650 | 633 | 640 | 27,400 | 128 |
2013-11-25 | 640 | 650 | 630 | 643 | 14,200 | 128.60 |
2013-11-22 | 642 | 653 | 630 | 630 | 25,700 | 126 |
2013-11-21 | 645 | 652 | 634 | 635 | 19,800 | 127 |
2013-11-20 | 641 | 655 | 640 | 644 | 25,200 | 128.80 |
2013-11-19 | 658 | 664 | 641 | 644 | 22,200 | 128.80 |
2013-11-18 | 640 | 664 | 637 | 658 | 35,400 | 131.60 |
2013-11-15 | 635 | 644 | 630 | 636 | 36,900 | 127.20 |
2013-11-14 | 626 | 643 | 620 | 638 | 32,000 | 127.60 |
2013-11-13 | 627 | 638 | 614 | 625 | 14,600 | 125 |
2013-11-12 | 605 | 625 | 605 | 625 | 30,400 | 125 |
2013-11-11 | 639 | 640 | 602 | 605 | 37,300 | 121 |
2013-11-08 | 640 | 641 | 617 | 632 | 55,700 | 126.40 |
2013-11-07 | 599 | 640 | 590 | 640 | 66,600 | 128 |
2013-11-06 | 584 | 607 | 584 | 594 | 12,200 | 118.80 |
2013-11-05 | 584 | 612 | 580 | 590 | 43,100 | 118 |
2013-11-01 | 620 | 625 | 580 | 594 | 63,500 | 118.80 |
2013-10-31 | 628 | 647 | 603 | 619 | 80,000 | 123.80 |
2013-10-30 | 684 | 684 | 616 | 627 | 80,200 | 125.40 |
2013-10-29 | 688 | 690 | 652 | 667 | 76,100 | 133.40 |
2013-10-28 | 667 | 690 | 652 | 678 | 138,800 | 135.60 |
2013-10-25 | 670 | 671 | 633 | 647 | 125,600 | 129.40 |
2013-10-24 | 620 | 667 | 611 | 667 | 211,600 | 133.40 |
2013-10-23 | 620 | 633 | 600 | 606 | 98,700 | 121.20 |
2013-10-22 | 639 | 645 | 610 | 622 | 112,600 | 124.40 |
2013-10-21 | 587 | 604 | 585 | 603 | 46,100 | 120.60 |
2013-10-18 | 579 | 600 | 575 | 595 | 36,600 | 119 |
2013-10-17 | 583 | 591 | 578 | 580 | 20,200 | 116 |
2013-10-16 | 580 | 589 | 572 | 578 | 38,900 | 115.60 |
2013-10-15 | 599 | 610 | 585 | 597 | 68,200 | 119.40 |
2013-10-11 | 592 | 600 | 570 | 578 | 109,300 | 115.60 |
2013-10-10 | 590 | 634 | 589 | 612 | 126,700 | 122.40 |
2013-10-09 | 549 | 583 | 549 | 581 | 27,600 | 116.20 |
2013-10-08 | 542 | 573 | 542 | 560 | 26,200 | 112 |
2013-10-07 | 572 | 597 | 556 | 562 | 51,900 | 112.40 |
2013-10-04 | 560 | 582 | 540 | 582 | 54,200 | 116.40 |
2013-10-03 | 566 | 582 | 562 | 564 | 43,600 | 112.80 |
2013-10-02 | 576 | 588 | 567 | 569 | 21,700 | 113.80 |
2013-10-01 | 590 | 595 | 579 | 579 | 35,300 | 115.80 |
2013-09-30 | 591 | 608 | 585 | 597 | 38,700 | 119.40 |
2013-09-27 | 590 | 597 | 586 | 588 | 43,500 | 117.60 |
2013-09-26 | 572 | 594 | 563 | 588 | 47,600 | 117.60 |
2013-09-25 | 575 | 595 | 566 | 572 | 41,000 | 114.40 |
2013-09-24 | 585 | 599 | 570 | 577 | 61,600 | 115.40 |
2013-09-20 | 609 | 612 | 581 | 595 | 65,800 | 119 |
2013-09-19 | 581 | 619 | 572 | 619 | 87,800 | 123.80 |
2013-09-18 | 605 | 605 | 575 | 576 | 112,500 | 115.20 |
2013-09-17 | 622 | 623 | 566 | 602 | 427,000 | 120.40 |
2013-09-13 | 519 | 528 | 517 | 526 | 63,800 | 105.20 |
2013-09-12 | 498 | 516 | 498 | 511 | 60,200 | 102.20 |
2013-09-11 | 473 | 494 | 473 | 490 | 22,000 | 98 |
2013-09-10 | 474 | 483 | 470 | 475 | 13,200 | 95 |
2013-09-09 | 476 | 485 | 473 | 480 | 15,300 | 96 |
2013-09-06 | 477 | 477 | 460 | 461 | 7,400 | 92.20 |
2013-09-05 | 483 | 483 | 473 | 477 | 4,100 | 95.40 |
2013-09-04 | 470 | 480 | 468 | 480 | 10,700 | 96 |
2013-09-03 | 460 | 474 | 460 | 470 | 14,100 | 94 |
2013-09-02 | 442 | 458 | 442 | 457 | 7,400 | 91.40 |
2013-08-30 | 448 | 460 | 448 | 450 | 13,800 | 90 |
2013-08-29 | 449 | 465 | 442 | 453 | 22,000 | 90.60 |
2013-08-28 | 455 | 476 | 455 | 457 | 12,800 | 91.40 |
2013-08-27 | 475 | 484 | 471 | 471 | 9,100 | 94.20 |
2013-08-26 | 478 | 489 | 473 | 478 | 12,400 | 95.60 |
2013-08-23 | 469 | 480 | 468 | 473 | 12,300 | 94.60 |
2013-08-22 | 460 | 466 | 450 | 466 | 25,000 | 93.20 |
2013-08-21 | 482 | 488 | 457 | 463 | 29,800 | 92.60 |
2013-08-20 | 490 | 502 | 490 | 490 | 20,100 | 98 |
2013-08-19 | 494 | 495 | 488 | 495 | 5,600 | 99 |
2013-08-16 | 495 | 498 | 484 | 492 | 13,000 | 98.40 |
2013-08-15 | 498 | 500 | 490 | 496 | 9,000 | 99.20 |
2013-08-14 | 497 | 502 | 488 | 501 | 20,500 | 100.20 |
2013-08-13 | 480 | 496 | 478 | 496 | 13,900 | 99.20 |
2013-08-12 | 465 | 488 | 465 | 480 | 16,300 | 96 |
2013-08-09 | 488 | 495 | 471 | 471 | 19,100 | 94.20 |
2013-08-08 | 485 | 503 | 485 | 487 | 16,300 | 97.40 |
2013-08-07 | 497 | 508 | 481 | 485 | 32,500 | 97 |
2013-08-06 | 514 | 518 | 493 | 497 | 35,500 | 99.40 |
2013-08-05 | 510 | 518 | 502 | 515 | 26,900 | 103 |
2013-08-02 | 507 | 508 | 490 | 508 | 28,500 | 101.60 |
2013-08-01 | 467 | 510 | 457 | 485 | 73,400 | 97 |
2013-07-31 | 472 | 478 | 448 | 451 | 16,500 | 90.20 |
2013-07-30 | 457 | 492 | 457 | 480 | 17,600 | 96 |
2013-07-29 | 495 | 495 | 444 | 468 | 48,000 | 93.60 |
2013-07-26 | 510 | 510 | 501 | 502 | 15,200 | 100.40 |
2013-07-25 | 516 | 516 | 505 | 514 | 13,800 | 102.80 |
2013-07-24 | 504 | 517 | 503 | 516 | 16,100 | 103.20 |
2013-07-23 | 515 | 516 | 502 | 513 | 47,400 | 102.60 |
2013-07-22 | 500 | 516 | 493 | 516 | 24,500 | 103.20 |
2013-07-19 | 499 | 500 | 490 | 491 | 36,000 | 98.20 |
2013-07-18 | 511 | 511 | 490 | 499 | 40,900 | 99.80 |
2013-07-17 | 510 | 511 | 490 | 505 | 42,200 | 101 |
2013-07-16 | 528 | 530 | 500 | 513 | 65,500 | 102.60 |
2013-07-12 | 525 | 543 | 491 | 510 | 371,000 | 102 |
2013-07-11 | 474 | 506 | 460 | 506 | 395,700 | 101.20 |
2013-07-10 | 438 | 438 | 415 | 426 | 29,400 | 85.20 |
2013-07-09 | 415 | 430 | 415 | 430 | 15,700 | 86 |
2013-07-08 | 439 | 439 | 415 | 415 | 21,600 | 83 |
2013-07-05 | 407 | 439 | 407 | 423 | 14,600 | 84.60 |
2013-07-04 | 410 | 411 | 396 | 399 | 11,100 | 79.80 |
2013-07-03 | 413 | 414 | 402 | 409 | 7,200 | 81.80 |
2013-07-02 | 425 | 428 | 410 | 415 | 34,300 | 83 |
2013-07-01 | 412 | 423 | 410 | 423 | 7,600 | 84.60 |
2013-06-28 | 390 | 410 | 389 | 402 | 24,800 | 80.40 |
2013-06-27 | 380 | 380 | 326 | 380 | 39,900 | 76 |
2013-06-26 | 416 | 416 | 371 | 380 | 17,300 | 76 |
2013-06-25 | 421 | 421 | 402 | 416 | 4,600 | 83.20 |
2013-06-24 | 421 | 428 | 421 | 423 | 3,800 | 84.60 |
2013-06-21 | 435 | 435 | 400 | 414 | 10,700 | 82.80 |
2013-06-20 | 430 | 437 | 425 | 433 | 11,100 | 86.60 |
2013-06-19 | 425 | 438 | 419 | 423 | 9,500 | 84.60 |
2013-06-18 | 442 | 442 | 425 | 429 | 12,300 | 85.80 |
2013-06-17 | 429 | 437 | 423 | 434 | 13,000 | 86.80 |
2013-06-14 | 410 | 431 | 410 | 429 | 21,300 | 85.80 |
2013-06-13 | 399 | 418 | 399 | 407 | 7,000 | 81.40 |
2013-06-12 | 390 | 428 | 390 | 406 | 42,100 | 81.20 |
2013-06-11 | 390 | 412 | 390 | 411 | 26,100 | 82.20 |
2013-06-10 | 401 | 415 | 391 | 392 | 34,400 | 78.40 |
2013-06-07 | 370 | 380 | 346 | 380 | 114,100 | 76 |
2013-06-06 | 402 | 420 | 368 | 382 | 59,100 | 76.40 |
2013-06-05 | 456 | 460 | 410 | 418 | 32,600 | 83.60 |
2013-06-04 | 451 | 478 | 425 | 459 | 36,100 | 91.80 |
2013-06-03 | 493 | 493 | 465 | 466 | 49,500 | 93.20 |
2013-05-31 | 457 | 500 | 451 | 495 | 68,900 | 99 |
2013-05-30 | 480 | 480 | 434 | 438 | 52,400 | 87.60 |
2013-05-29 | 428 | 516 | 428 | 491 | 76,800 | 98.20 |
2013-05-28 | 380 | 457 | 380 | 436 | 57,100 | 87.20 |
2013-05-27 | 410 | 410 | 376 | 377 | 37,900 | 75.40 |
2013-05-24 | 436 | 458 | 409 | 409 | 41,400 | 81.80 |
2013-05-23 | 480 | 488 | 415 | 415 | 113,000 | 83 |
2013-05-22 | 498 | 501 | 486 | 486 | 22,200 | 97.20 |
2013-05-21 | 505 | 507 | 482 | 484 | 21,500 | 96.80 |
2013-05-20 | 505 | 510 | 501 | 505 | 33,800 | 101 |
2013-05-17 | 460 | 508 | 455 | 505 | 37,800 | 101 |
2013-05-16 | 475 | 475 | 433 | 459 | 47,700 | 91.80 |
2013-05-15 | 511 | 511 | 440 | 443 | 126,500 | 88.60 |
2013-05-14 | 512 | 520 | 507 | 508 | 25,800 | 101.60 |
2013-05-13 | 509 | 519 | 505 | 511 | 35,500 | 102.20 |
2013-05-10 | 513 | 522 | 509 | 511 | 28,000 | 102.20 |
2013-05-09 | 520 | 533 | 502 | 502 | 50,400 | 100.40 |
2013-05-08 | 519 | 565 | 510 | 525 | 110,100 | 105 |
2013-05-07 | 505 | 525 | 505 | 513 | 121,100 | 102.60 |
2013-05-02 | 505 | 519 | 504 | 514 | 60,700 | 102.80 |
2013-05-01 | 500 | 530 | 489 | 525 | 155,900 | 105 |
2013-04-30 | 470 | 488 | 451 | 485 | 107,000 | 97 |
2013-04-26 | 498 | 498 | 468 | 480 | 312,700 | 96 |
2013-04-25 | 429 | 437 | 405 | 420 | 113,000 | 84 |
2013-04-24 | 435 | 440 | 396 | 428 | 159,200 | 85.60 |
2013-04-23 | 361 | 435 | 361 | 420 | 275,700 | 84 |
2013-04-22 | 334 | 355 | 325 | 355 | 127,400 | 71 |
2013-04-19 | 317 | 319 | 309 | 310 | 16,400 | 62 |
2013-04-18 | 323 | 330 | 302 | 315 | 42,700 | 63 |
2013-04-17 | 313 | 325 | 313 | 321 | 44,300 | 64.20 |
2013-04-16 | 313 | 320 | 308 | 311 | 15,900 | 62.20 |
2013-04-15 | 320 | 320 | 315 | 320 | 32,200 | 64 |
2013-04-12 | 336 | 336 | 310 | 314 | 82,300 | 62.80 |
2013-04-11 | 348 | 348 | 324 | 337 | 34,000 | 67.40 |
2013-04-10 | 324 | 343 | 319 | 340 | 33,200 | 68 |
2013-04-09 | 325 | 326 | 305 | 326 | 23,800 | 65.20 |
2013-04-08 | 329 | 330 | 317 | 330 | 42,900 | 66 |
2013-04-05 | 305 | 338 | 296 | 331 | 44,300 | 66.20 |
2013-04-04 | 287 | 302 | 287 | 300 | 15,900 | 60 |
2013-04-03 | 294 | 299 | 276 | 293 | 10,000 | 58.60 |
2013-04-02 | 280 | 295 | 278 | 286 | 19,200 | 57.20 |
2013-04-01 | 285 | 293 | 285 | 290 | 7,100 | 58 |
2013-03-29 | 286 | 294 | 282 | 290 | 12,300 | 58 |
2013-03-28 | 295 | 295 | 279 | 295 | 26,200 | 59 |
2013-03-27 | 300 | 300 | 292 | 292 | 14,900 | 58.40 |
2013-03-26 | 309 | 310 | 295 | 300 | 35,300 | 60 |
2013-03-25 | 293 | 308 | 293 | 307 | 52,400 | 61.40 |
2013-03-22 | 277 | 292 | 277 | 287 | 39,200 | 57.40 |
2013-03-21 | 271 | 280 | 270 | 280 | 29,200 | 56 |
2013-03-19 | 275 | 275 | 271 | 272 | 7,200 | 54.40 |
2013-03-18 | 273 | 274 | 267 | 274 | 20,700 | 54.80 |
2013-03-15 | 282 | 291 | 262 | 275 | 97,600 | 55 |
2013-03-14 | 262 | 266 | 262 | 266 | 18,100 | 53.20 |
2013-03-13 | 258 | 261 | 256 | 261 | 10,500 | 52.20 |
2013-03-12 | 255 | 258 | 255 | 255 | 10,000 | 51 |
2013-03-11 | 256 | 257 | 254 | 256 | 16,100 | 51.20 |
2013-03-08 | 263 | 264 | 251 | 257 | 26,000 | 51.40 |
2013-03-07 | 255 | 267 | 254 | 265 | 21,700 | 53 |
2013-03-06 | 254 | 256 | 253 | 253 | 11,900 | 50.60 |
2013-03-05 | 256 | 257 | 252 | 253 | 7,200 | 50.60 |
2013-03-04 | 251 | 253 | 249 | 253 | 16,200 | 50.60 |
2013-03-01 | 246 | 247 | 245 | 246 | 8,800 | 49.20 |
2013-02-28 | 245 | 248 | 244 | 245 | 18,000 | 49 |
2013-02-27 | 248 | 248 | 242 | 243 | 26,800 | 48.60 |
2013-02-26 | 240 | 251 | 240 | 247 | 42,500 | 49.40 |
2013-02-25 | 254 | 263 | 250 | 256 | 68,900 | 51.20 |
2013-02-22 | 247 | 251 | 246 | 250 | 15,700 | 50 |
2013-02-21 | 247 | 252 | 247 | 247 | 15,700 | 49.40 |
2013-02-20 | 253 | 255 | 244 | 245 | 38,900 | 49 |
2013-02-19 | 246 | 255 | 246 | 253 | 40,500 | 50.60 |
2013-02-18 | 244 | 258 | 240 | 246 | 164,400 | 49.20 |
2013-02-15 | 289 | 296 | 283 | 284 | 16,000 | 56.80 |
2013-02-14 | 288 | 303 | 285 | 294 | 15,600 | 58.80 |
2013-02-13 | 299 | 299 | 292 | 295 | 10,400 | 59 |
2013-02-12 | 299 | 300 | 291 | 291 | 16,900 | 58.20 |
2013-02-08 | 302 | 303 | 298 | 300 | 11,500 | 60 |
2013-02-07 | 310 | 310 | 300 | 305 | 24,800 | 61 |
2013-02-06 | 297 | 305 | 296 | 303 | 19,400 | 60.60 |
2013-02-05 | 303 | 303 | 298 | 298 | 15,700 | 59.60 |
2013-02-04 | 297 | 303 | 297 | 303 | 20,600 | 60.60 |
2013-02-01 | 299 | 300 | 296 | 299 | 3,100 | 59.80 |
2013-01-31 | 296 | 298 | 290 | 298 | 10,400 | 59.60 |
2013-01-30 | 294 | 300 | 292 | 294 | 8,000 | 58.80 |
2013-01-29 | 299 | 300 | 293 | 295 | 9,100 | 59 |
2013-01-28 | 297 | 300 | 287 | 295 | 26,300 | 59 |
2013-01-25 | 281 | 298 | 281 | 294 | 27,000 | 58.80 |
2013-01-24 | 277 | 284 | 277 | 279 | 13,200 | 55.80 |
2013-01-23 | 281 | 284 | 277 | 277 | 10,600 | 55.40 |
2013-01-22 | 279 | 284 | 278 | 280 | 12,500 | 56 |
2013-01-21 | 272 | 280 | 270 | 274 | 18,900 | 54.80 |
2013-01-18 | 267 | 272 | 265 | 272 | 11,200 | 54.40 |
2013-01-17 | 270 | 270 | 263 | 264 | 16,400 | 52.80 |
2013-01-16 | 265 | 271 | 265 | 269 | 10,700 | 53.80 |
2013-01-15 | 261 | 270 | 261 | 264 | 36,200 | 52.80 |
2013-01-11 | 265 | 276 | 257 | 257 | 75,200 | 51.40 |
2013-01-10 | 280 | 283 | 270 | 270 | 18,000 | 54 |
2013-01-09 | 273 | 284 | 273 | 276 | 17,700 | 55.20 |
2013-01-08 | 262 | 284 | 260 | 272 | 25,500 | 54.40 |
2013-01-07 | 255 | 269 | 255 | 259 | 25,400 | 51.80 |
2013-01-04 | 249 | 252 | 248 | 251 | 11,300 | 50.20 |
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