2379 ディップ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,390	2,438	2,380	2,418	242,800	2,418
2016-12-29	2,389	2,410	2,345	2,387	381,400	2,387
2016-12-28	2,355	2,424	2,343	2,402	314,400	2,402
2016-12-27	2,367	2,410	2,362	2,367	298,800	2,367
2016-12-26	2,377	2,406	2,357	2,367	314,600	2,367
2016-12-22	2,419	2,427	2,362	2,371	468,400	2,371
2016-12-21	2,440	2,447	2,387	2,410	451,600	2,410
2016-12-20	2,370	2,414	2,368	2,400	375,200	2,400
2016-12-19	2,331	2,397	2,331	2,364	305,400	2,364
2016-12-16	2,363	2,389	2,340	2,359	429,100	2,359
2016-12-15	2,400	2,431	2,360	2,371	507,100	2,371
2016-12-14	2,369	2,467	2,369	2,393	839,100	2,393
2016-12-13	2,265	2,379	2,262	2,344	791,000	2,344
2016-12-12	2,340	2,368	2,272	2,315	647,500	2,315
2016-12-09	2,245	2,331	2,244	2,331	1,331,200	2,331
2016-12-08	2,167	2,239	2,123	2,239	1,194,600	2,239
2016-12-07	2,140	2,178	2,071	2,120	1,237,700	2,120
2016-12-06	2,203	2,218	2,130	2,139	747,300	2,139
2016-12-05	2,212	2,230	2,143	2,153	869,700	2,153
2016-12-02	2,302	2,315	2,201	2,226	893,300	2,226
2016-12-01	2,405	2,406	2,329	2,334	643,400	2,334
2016-11-30	2,429	2,440	2,401	2,403	259,600	2,403
2016-11-29	2,467	2,495	2,428	2,431	410,200	2,431
2016-11-28	2,411	2,470	2,385	2,443	371,100	2,443
2016-11-25	2,524	2,536	2,421	2,438	556,100	2,438
2016-11-24	2,536	2,569	2,465	2,523	559,300	2,523
2016-11-22	2,470	2,547	2,470	2,529	426,900	2,529
2016-11-21	2,500	2,501	2,435	2,481	677,800	2,481
2016-11-18	2,600	2,600	2,517	2,527	571,600	2,527
2016-11-17	2,547	2,606	2,526	2,586	355,800	2,586
2016-11-16	2,525	2,580	2,525	2,576	373,100	2,576
2016-11-15	2,513	2,527	2,465	2,525	645,600	2,525
2016-11-14	2,571	2,617	2,545	2,563	275,700	2,563
2016-11-11	2,698	2,702	2,541	2,549	582,100	2,549
2016-11-10	2,627	2,687	2,580	2,674	486,700	2,674
2016-11-09	2,581	2,611	2,411	2,514	576,200	2,514
2016-11-08	2,628	2,637	2,580	2,590	295,000	2,590
2016-11-07	2,650	2,656	2,588	2,628	282,600	2,628
2016-11-04	2,582	2,599	2,518	2,572	567,200	2,572
2016-11-02	2,674	2,704	2,616	2,632	512,200	2,632
2016-11-01	2,780	2,791	2,711	2,724	311,900	2,724
2016-10-31	2,720	2,795	2,706	2,788	389,500	2,788
2016-10-28	2,728	2,736	2,679	2,715	801,900	2,715
2016-10-27	2,751	2,772	2,713	2,733	389,100	2,733
2016-10-26	2,786	2,810	2,747	2,755	442,900	2,755
2016-10-25	2,790	2,817	2,752	2,806	574,700	2,806
2016-10-24	2,727	2,765	2,723	2,728	327,600	2,728
2016-10-21	2,750	2,755	2,707	2,724	827,900	2,724
2016-10-20	2,686	2,802	2,681	2,750	1,058,000	2,750
2016-10-19	2,630	2,680	2,602	2,659	790,100	2,659
2016-10-17	2,748	2,749	2,576	2,660	1,174,000	2,660
2016-10-13	2,995	3,010	2,928	2,940	730,000	2,940
2016-10-12	3,040	3,095	2,990	2,998	401,100	2,998
2016-10-11	3,025	3,055	2,990	2,999	357,400	2,999
2016-10-07	2,999	3,005	2,960	2,980	270,100	2,980
2016-10-06	2,998	3,025	2,954	2,998	410,900	2,998
2016-10-05	3,080	3,090	2,998	2,998	532,100	2,998
2016-10-04	3,165	3,165	3,100	3,110	187,800	3,110
2016-10-03	3,120	3,175	3,120	3,155	283,800	3,155
2016-09-30	3,065	3,135	3,025	3,120	298,800	3,120
2016-09-29	3,130	3,140	3,075	3,085	488,300	3,085
2016-09-28	3,075	3,230	3,075	3,160	941,500	3,160
2016-09-27	3,140	3,210	3,085	3,200	330,700	3,200
2016-09-26	3,125	3,195	3,115	3,150	219,900	3,150
2016-09-23	3,050	3,175	3,000	3,160	317,400	3,160
2016-09-21	2,963	3,075	2,954	3,060	263,600	3,060
2016-09-20	3,000	3,015	2,974	2,977	149,400	2,977
2016-09-16	2,972	3,030	2,942	3,025	206,900	3,025
2016-09-15	2,878	2,936	2,878	2,934	172,100	2,934
2016-09-14	2,906	2,936	2,880	2,903	214,600	2,903
2016-09-13	2,896	2,949	2,887	2,933	184,500	2,933
2016-09-12	2,880	2,908	2,850	2,857	253,300	2,857
2016-09-09	3,015	3,020	2,942	2,950	205,800	2,950
2016-09-08	3,100	3,100	3,020	3,035	136,000	3,035
2016-09-07	2,974	3,135	2,971	3,120	234,300	3,120
2016-09-06	2,901	3,030	2,901	3,010	171,000	3,010
2016-09-05	3,005	3,005	2,901	2,927	271,300	2,927
2016-09-02	2,989	3,015	2,952	2,965	177,700	2,965
2016-09-01	2,985	3,045	2,948	2,980	263,300	2,980
2016-08-31	2,896	2,985	2,885	2,980	283,200	2,980
2016-08-30	2,875	2,912	2,844	2,846	362,400	2,846
2016-08-29	2,950	2,963	2,881	2,890	227,300	2,890
2016-08-26	2,952	3,005	2,891	2,897	278,600	2,897
2016-08-25	2,985	3,065	2,905	3,010	275,400	3,010
2016-08-24	3,010	3,020	2,931	2,970	160,600	2,970
2016-08-23	2,865	3,040	2,865	3,015	219,900	3,015
2016-08-22	2,877	2,911	2,855	2,899	269,100	2,899
2016-08-19	2,953	2,985	2,860	2,900	337,500	2,900
2016-08-18	3,010	3,110	2,974	3,005	287,800	3,005
2016-08-17	3,105	3,120	3,020	3,050	216,600	3,050
2016-08-16	3,160	3,195	3,120	3,145	159,100	3,145
2016-08-15	3,170	3,195	3,145	3,170	133,400	3,170
2016-08-12	3,110	3,210	3,095	3,170	335,600	3,170
2016-08-10	2,928	3,120	2,920	3,080	390,700	3,080
2016-08-09	2,806	2,940	2,770	2,935	375,100	2,935
2016-08-08	2,920	2,932	2,790	2,805	437,300	2,805
2016-08-05	2,944	2,966	2,845	2,890	395,500	2,890
2016-08-04	3,050	3,090	2,931	2,961	299,000	2,961
2016-08-03	3,045	3,105	3,020	3,055	240,200	3,055
2016-08-02	3,100	3,200	3,095	3,095	251,000	3,095
2016-08-01	3,090	3,140	3,040	3,095	315,100	3,095
2016-07-29	3,070	3,125	2,968	3,110	439,000	3,110
2016-07-28	3,100	3,175	3,065	3,090	434,300	3,090
2016-07-27	3,220	3,230	3,120	3,155	374,900	3,155
2016-07-26	3,225	3,235	3,135	3,220	462,400	3,220
2016-07-25	3,250	3,350	3,240	3,275	659,600	3,275
2016-07-22	3,200	3,260	3,095	3,200	635,600	3,200
2016-07-21	3,255	3,285	3,190	3,250	635,500	3,250
2016-07-20	3,085	3,310	3,055	3,280	1,061,900	3,280
2016-07-19	3,000	3,075	2,947	3,055	715,600	3,055
2016-07-15	3,000	3,035	2,890	2,908	633,800	2,908
2016-07-14	2,850	3,060	2,844	3,050	1,081,400	3,050
2016-07-13	2,919	2,938	2,778	2,805	1,174,900	2,805
2016-07-12	3,005	3,015	2,875	2,969	1,112,900	2,969
2016-07-11	2,896	2,997	2,838	2,991	646,500	2,991
2016-07-08	2,759	2,895	2,736	2,854	761,300	2,854
2016-07-07	2,852	2,879	2,713	2,732	421,600	2,732
2016-07-06	2,812	2,890	2,802	2,845	389,000	2,845
2016-07-05	2,841	2,933	2,812	2,893	397,100	2,893
2016-07-04	2,831	2,874	2,805	2,842	267,300	2,842
2016-07-01	2,768	2,849	2,735	2,832	549,200	2,832
2016-06-30	2,806	2,834	2,726	2,735	477,100	2,735
2016-06-29	2,695	2,749	2,615	2,731	957,300	2,731
2016-06-28	2,514	2,581	2,453	2,567	631,600	2,567
2016-06-27	2,457	2,570	2,457	2,536	440,900	2,536
2016-06-24	2,637	2,663	2,377	2,441	788,800	2,441
2016-06-23	2,565	2,615	2,540	2,592	300,900	2,592
2016-06-22	2,550	2,608	2,520	2,607	378,900	2,607
2016-06-21	2,527	2,565	2,476	2,560	330,600	2,560
2016-06-20	2,540	2,569	2,506	2,543	394,800	2,543
2016-06-17	2,590	2,592	2,405	2,458	606,200	2,458
2016-06-16	2,620	2,664	2,513	2,518	750,400	2,518
2016-06-15	2,648	2,648	2,520	2,614	1,058,800	2,614
2016-06-14	2,975	3,015	2,670	2,685	1,575,600	2,685
2016-06-13	3,025	3,055	2,997	3,015	267,800	3,015
2016-06-10	3,090	3,100	3,045	3,080	263,700	3,080
2016-06-09	2,950	3,145	2,950	3,095	1,096,100	3,095
2016-06-08	2,903	2,940	2,881	2,917	616,800	2,917
2016-06-07	2,888	2,904	2,844	2,878	344,700	2,878
2016-06-06	2,870	2,886	2,821	2,883	480,700	2,883
2016-06-03	2,932	2,946	2,896	2,919	398,600	2,919
2016-06-02	2,939	2,980	2,899	2,915	254,000	2,915
2016-06-01	3,025	3,050	2,950	2,970	366,200	2,970
2016-05-31	3,030	3,035	2,972	3,025	391,500	3,025
2016-05-30	2,950	3,020	2,920	3,015	409,100	3,015
2016-05-27	2,923	2,945	2,860	2,908	288,300	2,908
2016-05-26	2,965	2,992	2,886	2,899	331,200	2,899
2016-05-25	2,895	2,973	2,895	2,919	444,800	2,919
2016-05-24	2,816	2,883	2,788	2,870	385,800	2,870
2016-05-23	2,820	2,874	2,801	2,814	335,900	2,814
2016-05-20	2,747	2,835	2,743	2,806	219,000	2,806
2016-05-19	2,749	2,796	2,722	2,766	231,600	2,766
2016-05-18	2,786	2,813	2,723	2,746	360,300	2,746
2016-05-17	2,770	2,824	2,763	2,778	314,000	2,778
2016-05-16	2,846	2,863	2,742	2,749	278,500	2,749
2016-05-13	2,829	2,842	2,784	2,819	349,100	2,819
2016-05-12	2,806	2,845	2,784	2,818	257,600	2,818
2016-05-11	2,845	2,871	2,761	2,822	286,000	2,822
2016-05-10	2,782	2,898	2,782	2,823	683,400	2,823
2016-05-09	2,665	2,756	2,657	2,747	274,600	2,747
2016-05-06	2,602	2,651	2,597	2,645	265,100	2,645
2016-05-02	2,582	2,638	2,557	2,601	375,700	2,601
2016-04-28	2,716	2,741	2,620	2,651	398,100	2,651
2016-04-27	2,708	2,746	2,642	2,669	371,700	2,669
2016-04-26	2,751	2,768	2,655	2,673	603,100	2,673
2016-04-25	2,922	2,922	2,775	2,782	332,800	2,782
2016-04-22	2,899	2,941	2,865	2,922	441,200	2,922
2016-04-21	2,898	2,948	2,865	2,902	404,700	2,902
2016-04-20	2,850	2,904	2,826	2,849	544,500	2,849
2016-04-19	2,768	2,807	2,745	2,807	756,300	2,807
2016-04-18	2,570	2,752	2,551	2,738	964,800	2,738
2016-04-15	2,648	2,688	2,594	2,618	861,000	2,618
2016-04-14	2,820	2,825	2,672	2,696	1,548,800	2,696
2016-04-13	2,630	2,767	2,630	2,670	1,162,100	2,670
2016-04-12	2,664	2,670	2,560	2,576	465,300	2,576
2016-04-11	2,700	2,718	2,626	2,690	238,900	2,690
2016-04-08	2,550	2,710	2,538	2,685	343,900	2,685
2016-04-07	2,533	2,664	2,507	2,624	279,000	2,624
2016-04-06	2,481	2,544	2,414	2,537	375,300	2,537
2016-04-05	2,658	2,658	2,524	2,529	330,500	2,529
2016-04-04	2,628	2,686	2,591	2,682	319,400	2,682
2016-04-01	2,651	2,655	2,589	2,635	487,000	2,635
2016-03-31	2,762	2,774	2,642	2,650	476,500	2,650
2016-03-30	2,759	2,779	2,727	2,750	304,300	2,750
2016-03-29	2,700	2,770	2,663	2,764	318,800	2,764
2016-03-28	2,695	2,720	2,659	2,706	332,400	2,706
2016-03-25	2,631	2,658	2,595	2,645	261,500	2,645
2016-03-24	2,584	2,670	2,563	2,643	280,500	2,643
2016-03-23	2,603	2,625	2,575	2,595	178,600	2,595
2016-03-22	2,600	2,619	2,531	2,603	255,100	2,603
2016-03-18	2,550	2,556	2,490	2,537	533,400	2,537
2016-03-17	2,700	2,710	2,540	2,566	841,600	2,566
2016-03-16	2,592	2,738	2,592	2,696	695,400	2,696
2016-03-15	2,560	2,624	2,555	2,610	342,400	2,610
2016-03-14	2,552	2,603	2,513	2,550	507,500	2,550
2016-03-11	2,497	2,766	2,471	2,569	2,241,900	2,569
2016-03-10	2,319	2,469	2,317	2,447	1,076,700	2,447
2016-03-09	2,262	2,307	2,233	2,294	686,800	2,294
2016-03-08	2,270	2,310	2,191	2,274	686,700	2,274
2016-03-07	2,309	2,339	2,257	2,278	397,000	2,278
2016-03-04	2,330	2,335	2,266	2,297	578,100	2,297
2016-03-03	2,354	2,384	2,301	2,355	440,600	2,355
2016-03-02	2,207	2,401	2,195	2,380	1,245,600	2,380
2016-03-01	2,118	2,179	2,118	2,176	469,100	2,176
2016-02-29	2,066	2,172	2,051	2,124	590,700	2,124
2016-02-26	2,082	2,114	2,016	2,035	448,300	2,035
2016-02-25	2,011	2,076	1,988	2,070	643,500	2,070
2016-02-24	2,050	2,080	1,981	2,008	840,100	2,008
2016-02-23	2,174	2,189	2,050	2,098	517,100	2,098
2016-02-22	2,080	2,204	2,071	2,179	474,600	2,179
2016-02-19	2,073	2,129	2,028	2,084	690,800	2,084
2016-02-18	2,090	2,125	2,072	2,110	511,700	2,110
2016-02-17	2,019	2,172	2,000	2,022	957,000	2,022
2016-02-16	2,025	2,083	1,965	2,020	726,100	2,020
2016-02-15	2,126	2,126	1,920	2,029	990,900	2,029
2016-02-12	1,950	1,968	1,749	1,866	1,266,200	1,866
2016-02-10	2,257	2,257	1,941	2,029	1,154,000	2,029
2016-02-09	2,333	2,349	2,148	2,201	927,900	2,201
2016-02-08	2,440	2,500	2,376	2,464	628,300	2,464
2016-02-05	2,605	2,618	2,416	2,539	1,192,500	2,539
2016-02-04	2,809	2,809	2,645	2,655	531,700	2,655
2016-02-03	2,875	2,899	2,788	2,826	536,300	2,826
2016-02-02	2,780	2,930	2,762	2,923	798,300	2,923
2016-02-01	2,645	2,815	2,628	2,762	801,700	2,762
2016-01-29	2,510	2,590	2,406	2,548	550,600	2,548
2016-01-28	2,515	2,555	2,493	2,507	364,800	2,507
2016-01-27	2,567	2,595	2,500	2,538	494,100	2,538
2016-01-26	2,455	2,570	2,425	2,529	516,100	2,529
2016-01-25	2,463	2,498	2,382	2,492	431,500	2,492
2016-01-22	2,369	2,455	2,305	2,445	556,500	2,445
2016-01-21	2,438	2,494	2,260	2,267	796,700	2,267
2016-01-20	2,620	2,663	2,426	2,438	495,400	2,438
2016-01-19	2,688	2,697	2,560	2,606	382,300	2,606
2016-01-18	2,686	2,698	2,574	2,675	649,000	2,675
2016-01-15	2,646	2,798	2,646	2,769	1,102,900	2,769
2016-01-14	2,581	2,675	2,530	2,622	969,400	2,622
2016-01-13	2,428	2,774	2,404	2,681	1,383,600	2,681
2016-01-12	2,451	2,584	2,315	2,332	1,007,000	2,332
2016-01-08	2,495	2,513	2,410	2,479	564,300	2,479
2016-01-07	2,406	2,487	2,385	2,480	562,400	2,480
2016-01-06	2,468	2,517	2,390	2,407	404,100	2,407
2016-01-05	2,486	2,596	2,453	2,464	661,500	2,464
2016-01-04	2,499	2,579	2,455	2,516	697,800	2,516

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