2379 ディップ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,905	2,930	2,893	2,912	173,500	2,912
2017-12-28	2,933	2,953	2,900	2,905	277,000	2,905
2017-12-27	2,878	2,920	2,874	2,915	259,200	2,915
2017-12-26	2,847	2,886	2,843	2,851	150,000	2,851
2017-12-25	2,859	2,867	2,839	2,847	168,100	2,847
2017-12-22	2,840	2,879	2,832	2,856	276,300	2,856
2017-12-21	2,866	2,879	2,829	2,841	282,000	2,841
2017-12-20	2,912	2,935	2,869	2,874	270,000	2,874
2017-12-19	2,945	2,950	2,898	2,906	358,700	2,906
2017-12-18	2,954	2,961	2,906	2,915	396,200	2,915
2017-12-15	3,030	3,030	2,942	2,942	665,400	2,942
2017-12-14	3,000	3,065	2,986	3,055	453,500	3,055
2017-12-13	2,967	2,984	2,932	2,970	356,600	2,970
2017-12-12	2,960	2,975	2,914	2,968	605,600	2,968
2017-12-11	2,999	3,050	2,990	3,005	386,100	3,005
2017-12-08	2,981	3,005	2,941	2,966	490,800	2,966
2017-12-07	2,958	3,010	2,954	2,973	511,500	2,973
2017-12-06	2,968	3,010	2,914	2,929	791,400	2,929
2017-12-05	2,970	3,030	2,954	3,005	425,200	3,005
2017-12-04	2,985	3,035	2,941	3,020	718,000	3,020
2017-12-01	2,931	3,035	2,896	2,989	1,211,200	2,989
2017-11-30	2,747	2,974	2,697	2,916	1,667,000	2,916
2017-11-29	2,669	2,704	2,640	2,697	346,300	2,697
2017-11-28	2,690	2,693	2,633	2,666	332,800	2,666
2017-11-27	2,702	2,713	2,677	2,699	211,200	2,699
2017-11-24	2,642	2,700	2,630	2,694	272,900	2,694
2017-11-22	2,760	2,760	2,657	2,657	344,200	2,657
2017-11-21	2,755	2,771	2,722	2,740	265,700	2,740
2017-11-20	2,701	2,753	2,687	2,732	380,800	2,732
2017-11-17	2,727	2,760	2,689	2,707	673,200	2,707
2017-11-16	2,608	2,710	2,595	2,706	334,700	2,706
2017-11-15	2,661	2,685	2,610	2,626	306,700	2,626
2017-11-13	2,670	2,682	2,640	2,640	153,400	2,640
2017-11-10	2,662	2,707	2,662	2,667	203,400	2,667
2017-11-09	2,738	2,775	2,648	2,694	527,900	2,694
2017-11-08	2,660	2,734	2,660	2,732	372,700	2,732
2017-11-07	2,650	2,661	2,636	2,651	439,600	2,651
2017-11-06	2,663	2,677	2,645	2,650	516,600	2,650
2017-11-02	2,734	2,737	2,670	2,673	659,200	2,673
2017-11-01	2,765	2,765	2,727	2,751	336,800	2,751
2017-10-31	2,745	2,774	2,729	2,762	367,600	2,762
2017-10-30	2,800	2,803	2,742	2,768	371,600	2,768
2017-10-27	2,775	2,815	2,753	2,801	411,200	2,801
2017-10-26	2,741	2,782	2,741	2,774	367,700	2,774
2017-10-25	2,779	2,794	2,750	2,755	308,800	2,755
2017-10-24	2,698	2,773	2,689	2,771	411,400	2,771
2017-10-23	2,780	2,780	2,719	2,721	475,900	2,721
2017-10-20	2,737	2,779	2,729	2,757	514,400	2,757
2017-10-19	2,680	2,764	2,680	2,761	702,600	2,761
2017-10-18	2,650	2,688	2,641	2,676	546,200	2,676
2017-10-17	2,643	2,658	2,605	2,646	734,400	2,646
2017-10-16	2,576	2,630	2,557	2,629	712,700	2,629
2017-10-13	2,600	2,603	2,494	2,586	1,781,600	2,586
2017-10-12	2,583	2,679	2,565	2,666	1,367,200	2,666
2017-10-11	2,488	2,553	2,488	2,542	598,900	2,542
2017-10-10	2,450	2,488	2,440	2,467	655,300	2,467
2017-10-06	2,515	2,518	2,482	2,486	237,300	2,486
2017-10-05	2,500	2,532	2,491	2,500	243,400	2,500
2017-10-04	2,541	2,544	2,501	2,504	475,300	2,504
2017-10-03	2,630	2,635	2,570	2,581	480,400	2,581
2017-10-02	2,612	2,669	2,597	2,621	930,600	2,621
2017-09-29	2,565	2,577	2,548	2,571	313,100	2,571
2017-09-28	2,566	2,570	2,545	2,561	456,900	2,561
2017-09-27	2,535	2,541	2,511	2,536	336,800	2,536
2017-09-26	2,531	2,557	2,522	2,542	383,300	2,542
2017-09-25	2,538	2,582	2,537	2,540	368,100	2,540
2017-09-22	2,545	2,571	2,531	2,539	343,400	2,539
2017-09-21	2,522	2,560	2,511	2,552	430,100	2,552
2017-09-20	2,541	2,560	2,533	2,534	564,100	2,534
2017-09-19	2,589	2,595	2,528	2,550	995,100	2,550
2017-09-15	2,476	2,494	2,465	2,472	383,400	2,472
2017-09-14	2,470	2,511	2,458	2,472	395,800	2,472
2017-09-13	2,451	2,505	2,451	2,488	1,564,400	2,488
2017-09-12	2,370	2,381	2,358	2,367	353,000	2,367
2017-09-11	2,311	2,373	2,310	2,361	489,900	2,361
2017-09-08	2,283	2,311	2,280	2,292	251,800	2,292
2017-09-07	2,251	2,304	2,242	2,293	437,300	2,293
2017-09-06	2,219	2,225	2,187	2,223	323,200	2,223
2017-09-05	2,274	2,291	2,239	2,241	331,300	2,241
2017-09-04	2,300	2,306	2,244	2,274	436,200	2,274
2017-09-01	2,314	2,325	2,301	2,313	277,900	2,313
2017-08-31	2,319	2,332	2,301	2,308	345,800	2,308
2017-08-30	2,308	2,315	2,280	2,310	356,500	2,310
2017-08-29	2,286	2,299	2,260	2,298	323,200	2,298
2017-08-28	2,300	2,320	2,290	2,315	495,200	2,315
2017-08-25	2,312	2,312	2,286	2,300	246,500	2,300
2017-08-24	2,290	2,312	2,276	2,292	316,400	2,292
2017-08-23	2,289	2,298	2,263	2,284	295,800	2,284
2017-08-22	2,251	2,281	2,227	2,278	461,200	2,278
2017-08-21	2,266	2,276	2,246	2,251	284,200	2,251
2017-08-18	2,284	2,286	2,262	2,272	275,500	2,272
2017-08-17	2,291	2,318	2,284	2,312	305,900	2,312
2017-08-16	2,270	2,304	2,258	2,289	240,700	2,289
2017-08-15	2,266	2,285	2,256	2,270	296,200	2,270
2017-08-14	2,270	2,289	2,255	2,255	376,300	2,255
2017-08-10	2,330	2,334	2,273	2,288	343,700	2,288
2017-08-09	2,359	2,363	2,304	2,314	472,700	2,314
2017-08-08	2,307	2,383	2,307	2,359	637,000	2,359
2017-08-07	2,325	2,340	2,293	2,304	531,000	2,304
2017-08-04	2,286	2,321	2,276	2,307	326,600	2,307
2017-08-03	2,303	2,323	2,287	2,292	571,300	2,292
2017-08-02	2,309	2,315	2,287	2,305	323,100	2,305
2017-08-01	2,327	2,329	2,290	2,301	382,300	2,301
2017-07-31	2,343	2,355	2,317	2,328	418,900	2,328
2017-07-28	2,380	2,405	2,347	2,355	608,800	2,355
2017-07-27	2,353	2,374	2,346	2,363	527,500	2,363
2017-07-26	2,364	2,370	2,338	2,352	434,600	2,352
2017-07-25	2,370	2,397	2,359	2,362	522,000	2,362
2017-07-24	2,393	2,413	2,362	2,365	625,400	2,365
2017-07-21	2,466	2,479	2,401	2,419	732,800	2,419
2017-07-20	2,470	2,508	2,452	2,466	990,600	2,466
2017-07-19	2,424	2,474	2,419	2,467	822,100	2,467
2017-07-18	2,402	2,431	2,381	2,423	789,300	2,423
2017-07-14	2,437	2,440	2,376	2,392	1,169,600	2,392
2017-07-13	2,554	2,590	2,393	2,412	2,807,500	2,412
2017-07-12	2,536	2,629	2,501	2,604	3,124,800	2,604
2017-07-11	2,307	2,384	2,294	2,336	1,051,700	2,336
2017-07-10	2,305	2,310	2,276	2,283	661,500	2,283
2017-07-07	2,229	2,292	2,224	2,289	787,700	2,289
2017-07-06	2,275	2,283	2,239	2,247	355,700	2,247
2017-07-05	2,271	2,272	2,225	2,262	595,500	2,262
2017-07-04	2,273	2,296	2,264	2,274	447,500	2,274
2017-07-03	2,284	2,288	2,260	2,273	336,700	2,273
2017-06-30	2,285	2,289	2,261	2,282	518,600	2,282
2017-06-29	2,307	2,319	2,287	2,302	473,900	2,302
2017-06-28	2,317	2,341	2,289	2,290	550,800	2,290
2017-06-27	2,333	2,334	2,292	2,317	624,300	2,317
2017-06-26	2,294	2,323	2,284	2,317	526,600	2,317
2017-06-23	2,321	2,334	2,278	2,285	708,700	2,285
2017-06-22	2,304	2,318	2,282	2,310	495,500	2,310
2017-06-21	2,321	2,322	2,291	2,306	640,200	2,306
2017-06-20	2,335	2,341	2,308	2,322	689,100	2,322
2017-06-19	2,342	2,346	2,315	2,327	673,600	2,327
2017-06-16	2,360	2,381	2,335	2,348	609,800	2,348
2017-06-15	2,372	2,393	2,348	2,384	367,000	2,384
2017-06-14	2,420	2,431	2,377	2,380	294,600	2,380
2017-06-13	2,398	2,417	2,363	2,397	356,100	2,397
2017-06-12	2,445	2,445	2,392	2,398	399,800	2,398
2017-06-09	2,495	2,533	2,448	2,451	312,100	2,451
2017-06-08	2,500	2,510	2,484	2,495	350,100	2,495
2017-06-07	2,500	2,518	2,473	2,500	470,000	2,500
2017-06-06	2,577	2,577	2,519	2,524	423,200	2,524
2017-06-05	2,545	2,593	2,545	2,591	350,800	2,591
2017-06-02	2,568	2,568	2,536	2,546	383,600	2,546
2017-06-01	2,494	2,560	2,490	2,555	493,100	2,555
2017-05-31	2,476	2,548	2,470	2,506	840,800	2,506
2017-05-30	2,450	2,475	2,412	2,455	520,700	2,455
2017-05-29	2,383	2,443	2,373	2,437	415,900	2,437
2017-05-26	2,378	2,382	2,346	2,376	441,600	2,376
2017-05-25	2,365	2,393	2,365	2,370	612,600	2,370
2017-05-24	2,381	2,399	2,359	2,366	747,700	2,366
2017-05-23	2,387	2,416	2,366	2,392	639,200	2,392
2017-05-22	2,419	2,425	2,330	2,385	806,600	2,385
2017-05-19	2,463	2,503	2,420	2,422	787,800	2,422
2017-05-18	2,400	2,468	2,392	2,433	530,200	2,433
2017-05-17	2,420	2,461	2,402	2,443	531,200	2,443
2017-05-16	2,441	2,454	2,395	2,423	618,300	2,423
2017-05-15	2,421	2,448	2,387	2,448	723,600	2,448
2017-05-12	2,450	2,477	2,424	2,452	596,400	2,452
2017-05-11	2,554	2,571	2,533	2,550	444,400	2,550
2017-05-10	2,544	2,563	2,517	2,548	611,100	2,548
2017-05-09	2,475	2,527	2,468	2,523	1,087,900	2,523
2017-05-08	2,493	2,511	2,455	2,481	939,900	2,481
2017-05-02	2,443	2,489	2,442	2,463	521,200	2,463
2017-05-01	2,449	2,458	2,421	2,426	618,500	2,426
2017-04-28	2,429	2,469	2,410	2,463	559,900	2,463
2017-04-27	2,430	2,442	2,369	2,440	812,000	2,440
2017-04-26	2,469	2,500	2,442	2,474	442,000	2,474
2017-04-25	2,435	2,464	2,422	2,452	708,300	2,452
2017-04-24	2,469	2,492	2,419	2,448	555,300	2,448
2017-04-21	2,413	2,472	2,403	2,463	1,045,300	2,463
2017-04-20	2,364	2,416	2,362	2,387	773,500	2,387
2017-04-19	2,254	2,361	2,254	2,351	702,900	2,351
2017-04-18	2,285	2,304	2,241	2,268	733,800	2,268
2017-04-17	2,179	2,241	2,157	2,237	895,400	2,237
2017-04-14	2,279	2,320	2,261	2,279	546,400	2,279
2017-04-13	2,300	2,363	2,298	2,320	1,020,600	2,320
2017-04-12	2,383	2,394	2,233	2,283	947,400	2,283
2017-04-11	2,386	2,423	2,364	2,409	507,800	2,409
2017-04-10	2,403	2,423	2,369	2,383	287,700	2,383
2017-04-07	2,427	2,479	2,334	2,391	749,600	2,391
2017-04-06	2,364	2,389	2,347	2,365	422,400	2,365
2017-04-05	2,389	2,414	2,363	2,381	342,100	2,381
2017-04-04	2,446	2,454	2,360	2,383	462,700	2,383
2017-04-03	2,421	2,461	2,415	2,439	471,100	2,439
2017-03-31	2,455	2,468	2,409	2,429	581,800	2,429
2017-03-30	2,491	2,494	2,436	2,449	407,200	2,449
2017-03-29	2,405	2,511	2,387	2,503	587,800	2,503
2017-03-28	2,385	2,406	2,312	2,399	925,700	2,399
2017-03-27	2,389	2,397	2,360	2,370	293,200	2,370
2017-03-24	2,380	2,430	2,365	2,409	459,100	2,409
2017-03-23	2,416	2,416	2,360	2,377	359,600	2,377
2017-03-22	2,422	2,450	2,410	2,417	354,600	2,417
2017-03-21	2,522	2,523	2,444	2,465	596,800	2,465
2017-03-17	2,540	2,551	2,509	2,523	297,500	2,523
2017-03-16	2,532	2,563	2,513	2,543	367,200	2,543
2017-03-15	2,559	2,592	2,543	2,552	372,500	2,552
2017-03-14	2,570	2,600	2,538	2,559	666,900	2,559
2017-03-13	2,630	2,678	2,607	2,620	545,500	2,620
2017-03-10	2,615	2,659	2,615	2,640	512,700	2,640
2017-03-09	2,580	2,600	2,560	2,593	501,900	2,593
2017-03-08	2,552	2,590	2,525	2,579	669,100	2,579
2017-03-07	2,519	2,555	2,507	2,540	591,800	2,540
2017-03-06	2,510	2,519	2,481	2,516	616,700	2,516
2017-03-03	2,450	2,504	2,435	2,492	1,040,500	2,492
2017-03-02	2,382	2,417	2,363	2,408	705,000	2,408
2017-03-01	2,353	2,382	2,316	2,352	471,100	2,352
2017-02-28	2,260	2,398	2,256	2,346	1,033,500	2,346
2017-02-27	2,288	2,293	2,258	2,258	333,700	2,258
2017-02-24	2,275	2,312	2,269	2,288	304,900	2,288
2017-02-23	2,280	2,304	2,259	2,302	376,500	2,302
2017-02-22	2,330	2,330	2,306	2,312	197,000	2,312
2017-02-21	2,319	2,326	2,289	2,321	281,400	2,321
2017-02-20	2,350	2,350	2,316	2,321	246,900	2,321
2017-02-17	2,369	2,381	2,328	2,357	366,500	2,357
2017-02-16	2,298	2,354	2,295	2,350	414,000	2,350
2017-02-15	2,327	2,327	2,300	2,300	217,300	2,300
2017-02-14	2,350	2,354	2,301	2,307	304,600	2,307
2017-02-13	2,341	2,358	2,326	2,350	364,400	2,350
2017-02-10	2,370	2,373	2,328	2,332	234,400	2,332
2017-02-09	2,345	2,377	2,340	2,345	303,500	2,345
2017-02-08	2,311	2,352	2,305	2,344	335,900	2,344
2017-02-07	2,321	2,338	2,298	2,326	294,600	2,326
2017-02-06	2,378	2,391	2,318	2,341	504,400	2,341
2017-02-03	2,381	2,404	2,360	2,368	634,400	2,368
2017-02-02	2,299	2,390	2,288	2,381	804,600	2,381
2017-02-01	2,283	2,322	2,282	2,302	597,000	2,302
2017-01-31	2,277	2,314	2,264	2,308	639,400	2,308
2017-01-30	2,340	2,368	2,317	2,336	587,600	2,336
2017-01-27	2,310	2,357	2,287	2,346	735,600	2,346
2017-01-26	2,279	2,302	2,242	2,299	637,700	2,299
2017-01-25	2,260	2,276	2,216	2,258	665,000	2,258
2017-01-24	2,170	2,214	2,138	2,193	977,800	2,193
2017-01-23	2,212	2,225	2,173	2,186	672,300	2,186
2017-01-20	2,240	2,278	2,206	2,244	943,600	2,244
2017-01-19	2,323	2,355	2,233	2,261	1,001,600	2,261
2017-01-18	2,265	2,318	2,226	2,305	893,200	2,305
2017-01-17	2,406	2,418	2,302	2,315	971,900	2,315
2017-01-16	2,599	2,611	2,367	2,406	1,819,300	2,406
2017-01-13	2,420	2,602	2,419	2,595	2,400,600	2,595
2017-01-12	2,489	2,490	2,345	2,378	723,600	2,378
2017-01-11	2,441	2,479	2,436	2,465	464,800	2,465
2017-01-10	2,435	2,464	2,410	2,430	509,000	2,430
2017-01-06	2,342	2,416	2,342	2,413	521,200	2,413
2017-01-05	2,383	2,390	2,334	2,362	594,000	2,362
2017-01-04	2,441	2,443	2,388	2,391	376,600	2,391

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