2379 ディップ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,472	2,510	2,441	2,497	411,200	2,497
2015-12-29	2,492	2,507	2,426	2,470	396,500	2,470
2015-12-28	2,485	2,555	2,470	2,505	357,500	2,505
2015-12-25	2,480	2,488	2,423	2,466	526,400	2,466
2015-12-24	2,634	2,650	2,476	2,481	523,300	2,481
2015-12-22	2,690	2,715	2,585	2,612	347,000	2,612
2015-12-21	2,680	2,759	2,643	2,695	414,200	2,695
2015-12-18	2,735	2,760	2,690	2,707	420,400	2,707
2015-12-17	2,744	2,825	2,732	2,742	594,600	2,742
2015-12-16	2,687	2,688	2,617	2,672	325,100	2,672
2015-12-15	2,602	2,707	2,571	2,587	377,600	2,587
2015-12-14	2,509	2,619	2,489	2,606	384,700	2,606
2015-12-11	2,595	2,670	2,566	2,579	587,700	2,579
2015-12-10	2,677	2,686	2,595	2,605	690,800	2,605
2015-12-09	2,801	2,858	2,725	2,760	456,700	2,760
2015-12-08	2,877	2,924	2,809	2,844	440,600	2,844
2015-12-07	2,830	2,918	2,829	2,889	473,600	2,889
2015-12-04	2,776	2,848	2,765	2,773	335,700	2,773
2015-12-03	2,827	2,910	2,814	2,820	485,000	2,820
2015-12-02	2,771	2,870	2,769	2,866	665,700	2,866
2015-12-01	2,754	2,829	2,737	2,784	621,500	2,784
2015-11-30	2,705	2,811	2,670	2,804	698,300	2,804
2015-11-27	2,850	2,850	2,673	2,716	932,500	2,716
2015-11-26	2,935	2,935	2,832	2,850	738,700	2,850
2015-11-25	2,878	3,010	2,821	2,935	1,495,300	2,935
2015-11-24	2,730	2,903	2,730	2,899	1,168,300	2,899
2015-11-20	2,750	2,785	2,712	2,741	443,000	2,741
2015-11-19	2,672	2,778	2,642	2,761	527,600	2,761
2015-11-18	2,794	2,794	2,675	2,690	498,200	2,690
2015-11-17	2,778	2,799	2,697	2,781	792,800	2,781
2015-11-16	2,669	2,786	2,657	2,773	906,600	2,773
2015-11-13	2,665	2,705	2,639	2,685	426,700	2,685
2015-11-12	2,650	2,691	2,620	2,675	668,300	2,675
2015-11-11	2,540	2,668	2,532	2,663	1,038,000	2,663
2015-11-10	2,428	2,542	2,397	2,541	681,800	2,541
2015-11-09	2,404	2,475	2,344	2,450	857,700	2,450
2015-11-06	2,250	2,387	2,201	2,383	1,145,100	2,383
2015-11-05	2,178	2,189	2,107	2,150	471,100	2,150
2015-11-04	2,200	2,271	2,151	2,170	615,600	2,170
2015-11-02	2,132	2,192	2,112	2,170	397,100	2,170
2015-10-30	2,131	2,185	2,103	2,155	380,400	2,155
2015-10-29	2,153	2,203	2,117	2,131	380,100	2,131
2015-10-28	2,190	2,195	2,132	2,140	299,300	2,140
2015-10-27	2,180	2,238	2,171	2,189	356,100	2,189
2015-10-26	2,195	2,206	2,155	2,162	325,500	2,162
2015-10-23	2,254	2,257	2,165	2,182	349,200	2,182
2015-10-22	2,204	2,285	2,194	2,204	413,500	2,204
2015-10-21	2,275	2,316	2,192	2,230	485,500	2,230
2015-10-20	2,316	2,388	2,192	2,221	818,300	2,221
2015-10-19	2,260	2,360	2,224	2,325	758,100	2,325
2015-10-16	2,250	2,280	2,138	2,222	554,900	2,222
2015-10-15	2,101	2,242	2,101	2,235	416,500	2,235
2015-10-14	2,091	2,184	2,080	2,136	790,000	2,136
2015-10-13	2,083	2,171	2,075	2,112	1,158,500	2,112
2015-10-09	2,241	2,307	2,163	2,271	667,000	2,271
2015-10-08	2,343	2,360	2,241	2,252	558,300	2,252
2015-10-07	2,369	2,370	2,250	2,306	950,900	2,306
2015-10-06	2,345	2,411	2,345	2,395	1,409,800	2,395
2015-10-05	2,199	2,330	2,199	2,321	1,287,300	2,321
2015-10-02	1,986	2,180	1,975	2,175	1,017,600	2,175
2015-10-01	1,969	2,076	1,932	2,030	698,500	2,030
2015-09-30	1,930	2,000	1,930	1,962	552,700	1,962
2015-09-29	1,992	2,008	1,905	1,922	803,600	1,922
2015-09-28	2,010	2,046	1,893	2,006	869,900	2,006
2015-09-25	2,000	2,084	1,940	2,007	974,600	2,007
2015-09-24	2,075	2,161	1,989	2,009	745,700	2,009
2015-09-18	2,114	2,166	2,080	2,118	699,300	2,118
2015-09-17	2,044	2,159	2,003	2,133	1,046,600	2,133
2015-09-16	2,089	2,098	1,987	2,027	1,504,600	2,027
2015-09-15	2,130	2,180	1,909	1,999	3,437,300	1,999
2015-09-14	2,465	2,514	2,115	2,115	3,980,300	2,115
2015-09-11	2,309	2,829	2,304	2,615	3,470,000	2,615
2015-09-10	2,160	2,400	2,160	2,359	1,707,600	2,359
2015-09-09	2,128	2,260	2,084	2,255	1,653,000	2,255
2015-09-08	2,075	2,104	1,966	1,988	1,147,900	1,988
2015-09-07	2,200	2,220	2,042	2,064	1,196,200	2,064
2015-09-04	2,189	2,230	2,083	2,214	1,198,900	2,214
2015-09-03	2,210	2,250	2,174	2,211	755,000	2,211
2015-09-02	2,100	2,272	2,061	2,149	1,119,000	2,149
2015-09-01	2,136	2,277	2,114	2,149	1,439,700	2,149
2015-08-31	2,254	2,255	2,062	2,135	1,529,100	2,135
2015-08-28	2,593	2,640	2,252	2,296	1,470,600	2,296
2015-08-27	2,610	2,698	2,470	2,531	932,700	2,531
2015-08-26	12,500	13,000	12,150	12,720	233,800	2,544
2015-08-25	11,050	12,620	10,560	11,680	340,900	2,336
2015-08-24	12,400	12,700	11,550	11,650	311,500	2,330
2015-08-21	13,090	13,260	12,880	12,950	158,000	2,590
2015-08-20	13,440	13,780	13,350	13,510	86,800	2,702
2015-08-19	13,560	13,900	13,300	13,600	197,100	2,720
2015-08-18	14,490	14,560	13,560	13,690	240,600	2,738
2015-08-17	13,650	14,500	13,520	14,450	184,500	2,890
2015-08-14	13,380	13,820	13,200	13,470	93,800	2,694
2015-08-13	13,280	13,690	12,800	13,530	196,700	2,706
2015-08-12	13,900	14,070	13,160	13,380	220,800	2,676
2015-08-11	14,500	14,640	13,800	14,050	169,900	2,810
2015-08-10	14,200	14,620	14,120	14,460	122,700	2,892
2015-08-07	14,670	14,880	14,450	14,540	93,200	2,908
2015-08-06	15,210	15,210	14,490	14,950	125,000	2,990
2015-08-05	15,280	15,280	14,900	15,100	101,400	3,020
2015-08-04	15,220	15,390	14,870	15,000	143,500	3,000
2015-08-03	14,540	15,450	14,520	15,360	206,600	3,072
2015-07-31	15,290	15,300	14,540	14,610	175,600	2,922
2015-07-30	16,060	16,090	15,160	15,270	216,100	3,054
2015-07-29	15,240	15,880	15,180	15,860	271,400	3,172
2015-07-28	14,550	15,090	14,370	15,050	134,000	3,010
2015-07-27	14,810	15,190	14,640	14,860	110,000	2,972
2015-07-24	15,100	15,240	14,760	15,140	159,700	3,028
2015-07-23	15,570	15,620	15,030	15,310	181,700	3,062
2015-07-22	15,610	15,740	15,350	15,690	115,000	3,138
2015-07-21	15,450	15,800	15,340	15,620	243,000	3,124
2015-07-17	14,670	15,200	14,670	15,170	219,900	3,034
2015-07-16	14,190	14,700	14,010	14,600	185,600	2,920
2015-07-15	14,240	14,390	13,900	14,100	200,800	2,820
2015-07-14	13,740	14,250	13,560	14,120	390,800	2,824
2015-07-13	13,380	13,980	13,320	13,440	406,700	2,688
2015-07-10	12,580	12,680	11,980	12,170	110,600	2,434
2015-07-09	11,800	12,460	11,120	12,360	222,200	2,472
2015-07-08	12,710	12,910	12,270	12,350	126,000	2,470
2015-07-07	12,500	12,840	12,410	12,770	87,000	2,554
2015-07-06	12,240	12,620	12,150	12,250	78,300	2,450
2015-07-03	12,740	12,740	12,070	12,480	188,900	2,496
2015-07-02	12,740	12,950	12,430	12,790	136,800	2,558
2015-07-01	11,770	12,580	11,740	12,540	170,900	2,508
2015-06-30	11,900	11,970	11,460	11,660	156,700	2,332
2015-06-29	11,880	12,290	11,750	11,960	132,600	2,392
2015-06-26	11,980	12,760	11,900	12,370	237,700	2,474
2015-06-25	11,710	12,020	11,630	11,900	62,100	2,380
2015-06-24	12,050	12,070	11,830	11,830	68,600	2,366
2015-06-23	12,000	12,000	11,660	11,950	103,500	2,390
2015-06-22	12,100	12,210	11,780	11,830	127,800	2,366
2015-06-19	11,950	12,340	11,750	12,080	226,700	2,416
2015-06-18	11,400	12,120	11,370	11,950	225,200	2,390
2015-06-17	11,090	11,650	11,000	11,470	115,900	2,294
2015-06-16	11,370	11,370	11,090	11,090	66,900	2,218
2015-06-15	11,650	11,660	10,970	11,380	190,100	2,276
2015-06-12	11,000	11,590	10,840	11,560	319,100	2,312
2015-06-11	10,320	10,570	10,150	10,540	100,400	2,108
2015-06-10	10,080	10,380	9,960	10,320	182,600	2,064
2015-06-09	10,000	10,170	9,890	9,930	133,900	1,986
2015-06-08	10,230	10,290	10,030	10,100	98,400	2,020
2015-06-05	9,660	10,120	9,660	10,090	136,200	2,018
2015-06-04	9,700	9,960	9,650	9,700	126,000	1,940
2015-06-03	9,880	9,880	9,660	9,700	83,800	1,940
2015-06-02	10,000	10,030	9,670	9,820	140,900	1,964
2015-06-01	9,850	10,150	9,730	9,930	148,300	1,986
2015-05-29	9,740	9,900	9,640	9,890	99,500	1,978
2015-05-28	9,830	9,900	9,420	9,640	142,100	1,928
2015-05-27	9,570	9,930	9,500	9,780	213,000	1,956
2015-05-26	8,960	9,600	8,960	9,580	190,500	1,916
2015-05-25	8,990	9,000	8,850	8,920	49,500	1,784
2015-05-22	9,070	9,080	8,820	8,990	125,900	1,798
2015-05-21	9,360	9,450	9,140	9,220	105,600	1,844
2015-05-20	9,360	9,400	9,110	9,300	106,600	1,860
2015-05-19	9,000	9,290	8,950	9,240	124,200	1,848
2015-05-18	9,000	9,190	8,770	8,940	142,200	1,788
2015-05-15	8,390	9,000	8,350	8,990	269,100	1,798
2015-05-14	8,230	8,380	8,160	8,340	85,900	1,668
2015-05-13	8,020	8,260	7,920	8,230	95,300	1,646
2015-05-12	8,040	8,040	7,860	7,970	57,500	1,594
2015-05-11	7,930	8,080	7,910	8,000	83,600	1,600
2015-05-08	7,790	7,990	7,730	7,900	92,900	1,580
2015-05-07	7,340	7,960	7,320	7,770	228,600	1,554
2015-05-01	7,610	7,650	7,330	7,410	86,200	1,482
2015-04-30	7,560	7,660	7,540	7,610	63,200	1,522
2015-04-28	7,730	7,780	7,630	7,680	40,000	1,536
2015-04-27	7,800	7,850	7,650	7,710	55,300	1,542
2015-04-24	8,010	8,050	7,800	7,850	67,600	1,570
2015-04-23	8,390	8,450	8,000	8,020	136,300	1,604
2015-04-22	8,000	8,340	8,000	8,320	181,500	1,664
2015-04-21	7,600	7,980	7,600	7,910	113,000	1,582
2015-04-20	7,600	7,900	7,530	7,630	116,000	1,526
2015-04-17	8,010	8,010	7,730	7,730	100,400	1,546
2015-04-16	7,880	8,040	7,760	8,010	111,500	1,602
2015-04-15	8,190	8,260	7,930	7,990	156,300	1,598
2015-04-14	8,100	8,280	7,990	8,220	223,100	1,644
2015-04-13	8,500	8,530	8,210	8,320	144,500	1,664
2015-04-10	8,210	8,490	8,070	8,420	184,800	1,684
2015-04-09	8,190	8,350	8,070	8,110	132,100	1,622
2015-04-08	8,580	8,870	8,150	8,250	253,900	1,650
2015-04-07	8,730	8,750	8,220	8,460	244,200	1,692
2015-04-06	8,240	8,760	8,040	8,760	184,200	1,752
2015-04-03	8,260	8,280	8,030	8,090	107,600	1,618
2015-04-02	8,150	8,480	7,950	8,350	240,900	1,670
2015-04-01	7,770	8,160	7,700	8,150	211,800	1,630
2015-03-31	7,550	8,050	7,550	7,810	214,100	1,562
2015-03-30	6,970	7,500	6,970	7,430	139,700	1,486
2015-03-27	6,950	7,050	6,920	6,960	46,600	1,392
2015-03-26	6,980	7,030	6,900	6,950	47,300	1,390
2015-03-25	7,190	7,190	6,990	7,010	72,600	1,402
2015-03-24	7,150	7,190	6,970	7,140	93,200	1,428
2015-03-23	7,230	7,280	6,950	7,190	124,700	1,438
2015-03-20	7,030	7,190	6,870	7,130	199,300	1,426
2015-03-19	6,970	7,090	6,840	7,040	109,100	1,408
2015-03-18	7,060	7,150	6,820	6,870	127,100	1,374
2015-03-17	7,600	7,610	6,910	7,020	244,200	1,404
2015-03-16	7,900	8,290	7,270	7,450	476,500	1,490
2015-03-13	7,200	7,600	7,000	7,600	406,600	1,520
2015-03-12	6,480	6,700	6,470	6,600	178,600	1,320
2015-03-11	6,420	6,650	6,420	6,430	119,700	1,286
2015-03-10	6,650	6,730	6,410	6,440	206,000	1,288
2015-03-09	6,460	6,840	6,460	6,690	235,900	1,338
2015-03-06	6,610	6,640	6,440	6,530	158,500	1,306
2015-03-05	6,440	6,620	6,350	6,550	177,200	1,310
2015-03-04	6,560	6,690	6,360	6,480	309,400	1,296
2015-03-03	6,230	6,690	6,160	6,660	402,800	1,332
2015-03-02	5,680	6,350	5,640	6,290	517,700	1,258
2015-02-27	5,320	5,630	5,320	5,600	197,500	1,120
2015-02-26	5,310	5,350	5,200	5,320	80,600	1,064
2015-02-25	5,340	5,430	5,300	5,320	41,100	1,064
2015-02-24	5,320	5,400	5,320	5,380	66,800	1,076
2015-02-23	5,390	5,450	5,300	5,320	51,100	1,064
2015-02-20	5,360	5,430	5,320	5,340	50,000	1,068
2015-02-19	5,540	5,660	5,300	5,340	200,400	1,068
2015-02-18	5,400	5,580	5,380	5,540	153,700	1,108
2015-02-17	5,260	5,410	5,260	5,380	82,000	1,076
2015-02-16	5,480	5,550	5,260	5,260	115,300	1,052
2015-02-13	5,460	5,500	5,370	5,400	78,600	1,080
2015-02-12	5,310	5,530	5,310	5,500	134,100	1,100
2015-02-10	5,070	5,380	5,020	5,350	180,900	1,070
2015-02-09	5,050	5,150	4,920	5,000	149,600	1,000
2015-02-06	5,030	5,100	5,010	5,020	84,900	1,004
2015-02-05	5,190	5,320	5,090	5,110	115,800	1,022
2015-02-04	5,280	5,380	5,200	5,230	91,800	1,046
2015-02-03	5,480	5,490	5,210	5,240	142,600	1,048
2015-02-02	5,500	5,550	5,440	5,510	120,000	1,102
2015-01-30	5,650	5,680	5,420	5,620	173,300	1,124
2015-01-29	5,340	5,600	5,320	5,570	249,700	1,114
2015-01-28	5,230	5,420	5,190	5,390	136,800	1,078
2015-01-27	5,210	5,330	5,160	5,250	136,700	1,050
2015-01-26	4,935	5,240	4,870	5,220	136,300	1,044
2015-01-23	5,120	5,130	4,985	5,010	72,700	1,002
2015-01-22	5,250	5,280	5,050	5,120	119,600	1,024
2015-01-21	4,955	5,300	4,945	5,200	236,700	1,040
2015-01-20	5,050	5,070	4,950	4,975	131,800	995
2015-01-19	5,090	5,120	4,855	5,030	256,800	1,006
2015-01-16	4,865	5,090	4,815	5,030	308,100	1,006
2015-01-15	4,545	4,990	4,540	4,935	604,300	987
2015-01-14	4,475	4,635	4,420	4,450	264,700	890
2015-01-13	4,100	4,725	4,100	4,545	813,300	909
2015-01-09	4,155	4,200	4,010	4,070	163,500	814
2015-01-08	4,110	4,125	4,025	4,110	108,600	822
2015-01-07	4,010	4,170	4,005	4,040	122,300	808
2015-01-06	4,135	4,225	4,045	4,055	212,600	811
2015-01-05	4,260	4,375	4,200	4,285	141,700	857

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