2379 ディップ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,830	1,839	1,755	1,801	883,500	1,801
2018-12-27	1,909	1,930	1,833	1,872	920,400	1,872
2018-12-26	1,754	1,806	1,749	1,794	806,000	1,794
2018-12-25	1,675	1,778	1,665	1,721	639,700	1,721
2018-12-21	1,827	1,855	1,755	1,835	890,400	1,835
2018-12-20	1,845	1,860	1,799	1,828	902,400	1,828
2018-12-19	1,879	1,889	1,827	1,873	798,900	1,873
2018-12-18	1,951	1,956	1,864	1,879	1,054,700	1,879
2018-12-17	2,029	2,053	1,988	1,997	631,200	1,997
2018-12-14	2,108	2,117	2,026	2,037	899,700	2,037
2018-12-13	2,193	2,207	2,128	2,130	706,700	2,130
2018-12-12	2,212	2,224	2,148	2,185	693,300	2,185
2018-12-11	2,211	2,229	2,167	2,197	403,300	2,197
2018-12-10	2,220	2,250	2,181	2,206	401,800	2,206
2018-12-07	2,282	2,300	2,233	2,264	636,900	2,264
2018-12-06	2,365	2,365	2,246	2,258	610,600	2,258
2018-12-05	2,380	2,441	2,352	2,374	368,900	2,374
2018-12-04	2,463	2,519	2,430	2,430	297,700	2,430
2018-12-03	2,575	2,575	2,490	2,497	327,600	2,497
2018-11-30	2,546	2,563	2,499	2,550	442,800	2,550
2018-11-29	2,546	2,593	2,545	2,560	377,400	2,560
2018-11-28	2,454	2,517	2,450	2,510	284,900	2,510
2018-11-27	2,394	2,447	2,378	2,433	387,800	2,433
2018-11-26	2,399	2,421	2,354	2,356	345,700	2,356
2018-11-22	2,350	2,419	2,320	2,411	475,800	2,411
2018-11-21	2,233	2,327	2,219	2,305	363,100	2,305
2018-11-20	2,330	2,355	2,274	2,274	344,300	2,274
2018-11-19	2,322	2,391	2,322	2,368	363,800	2,368
2018-11-16	2,362	2,415	2,304	2,307	481,000	2,307
2018-11-15	2,240	2,370	2,233	2,334	506,300	2,334
2018-11-14	2,310	2,340	2,254	2,284	441,200	2,284
2018-11-13	2,300	2,315	2,222	2,293	869,300	2,293
2018-11-12	2,416	2,473	2,383	2,384	291,400	2,384
2018-11-09	2,475	2,515	2,433	2,446	270,300	2,446
2018-11-08	2,534	2,540	2,474	2,480	265,800	2,480
2018-11-07	2,420	2,503	2,370	2,484	425,400	2,484
2018-11-06	2,499	2,513	2,425	2,434	424,800	2,434
2018-11-05	2,521	2,573	2,514	2,521	332,000	2,521
2018-11-02	2,499	2,569	2,485	2,564	405,500	2,564
2018-11-01	2,458	2,524	2,420	2,494	461,900	2,494
2018-10-31	2,350	2,462	2,331	2,458	463,500	2,458
2018-10-30	2,270	2,342	2,223	2,319	1,061,200	2,319
2018-10-29	2,421	2,437	2,304	2,310	542,700	2,310
2018-10-26	2,431	2,490	2,402	2,428	577,700	2,428
2018-10-25	2,385	2,433	2,371	2,392	563,200	2,392
2018-10-24	2,514	2,523	2,443	2,496	472,500	2,496
2018-10-23	2,584	2,584	2,490	2,490	407,500	2,490
2018-10-22	2,525	2,629	2,496	2,611	681,100	2,611
2018-10-19	2,441	2,517	2,441	2,508	389,900	2,508
2018-10-18	2,502	2,513	2,449	2,503	507,200	2,503
2018-10-17	2,441	2,563	2,424	2,518	1,239,200	2,518
2018-10-16	2,471	2,516	2,421	2,434	976,200	2,434
2018-10-15	2,596	2,620	2,495	2,510	1,221,300	2,510
2018-10-12	2,655	2,719	2,600	2,659	2,146,500	2,659
2018-10-11	2,470	2,517	2,431	2,455	955,200	2,455
2018-10-10	2,630	2,697	2,602	2,609	610,100	2,609
2018-10-09	2,770	2,831	2,627	2,650	1,019,400	2,650
2018-10-05	2,624	2,700	2,614	2,684	344,700	2,684
2018-10-04	2,736	2,744	2,629	2,640	467,500	2,640
2018-10-03	2,728	2,759	2,693	2,693	474,200	2,693
2018-10-02	2,810	2,810	2,706	2,730	678,900	2,730
2018-10-01	2,800	2,856	2,774	2,827	581,000	2,827
2018-09-28	2,733	2,762	2,714	2,750	387,200	2,750
2018-09-27	2,738	2,776	2,684	2,687	433,800	2,687
2018-09-26	2,669	2,756	2,669	2,751	672,000	2,751
2018-09-25	2,604	2,643	2,593	2,635	381,600	2,635
2018-09-21	2,616	2,642	2,601	2,604	307,300	2,604
2018-09-20	2,632	2,632	2,568	2,598	357,100	2,598
2018-09-19	2,632	2,641	2,585	2,633	414,600	2,633
2018-09-18	2,550	2,607	2,514	2,600	352,800	2,600
2018-09-14	2,470	2,535	2,463	2,523	410,500	2,523
2018-09-13	2,490	2,510	2,434	2,441	422,000	2,441
2018-09-12	2,517	2,543	2,475	2,480	404,400	2,480
2018-09-11	2,516	2,521	2,460	2,507	352,800	2,507
2018-09-10	2,511	2,527	2,498	2,516	146,900	2,516
2018-09-07	2,540	2,542	2,518	2,527	289,600	2,527
2018-09-06	2,598	2,598	2,549	2,573	291,500	2,573
2018-09-05	2,676	2,688	2,627	2,632	251,400	2,632
2018-09-04	2,672	2,691	2,639	2,674	246,300	2,674
2018-09-03	2,702	2,704	2,623	2,643	488,100	2,643
2018-08-31	2,632	2,662	2,607	2,652	428,200	2,652
2018-08-30	2,611	2,637	2,565	2,632	405,100	2,632
2018-08-29	2,580	2,613	2,550	2,592	352,500	2,592
2018-08-28	2,652	2,652	2,579	2,583	472,400	2,583
2018-08-27	2,631	2,662	2,609	2,652	350,100	2,652
2018-08-24	2,571	2,611	2,556	2,610	321,300	2,610
2018-08-23	2,522	2,559	2,497	2,558	246,500	2,558
2018-08-22	2,546	2,546	2,490	2,527	315,700	2,527
2018-08-21	2,518	2,555	2,479	2,546	422,800	2,546
2018-08-20	2,591	2,611	2,556	2,556	238,400	2,556
2018-08-17	2,618	2,640	2,577	2,612	228,300	2,612
2018-08-16	2,623	2,637	2,541	2,603	574,000	2,603
2018-08-15	2,791	2,800	2,679	2,682	363,300	2,682
2018-08-14	2,721	2,779	2,721	2,774	413,100	2,774
2018-08-13	2,743	2,754	2,678	2,682	378,700	2,682
2018-08-10	2,831	2,864	2,791	2,793	271,200	2,793
2018-08-09	2,861	2,876	2,816	2,860	195,700	2,860
2018-08-08	2,810	2,877	2,809	2,872	350,400	2,872
2018-08-07	2,759	2,796	2,751	2,786	164,500	2,786
2018-08-06	2,798	2,820	2,772	2,791	188,200	2,791
2018-08-03	2,863	2,863	2,788	2,802	205,600	2,802
2018-08-02	2,863	2,908	2,836	2,873	245,500	2,873
2018-08-01	2,854	2,867	2,830	2,863	226,000	2,863
2018-07-31	2,846	2,846	2,780	2,833	352,500	2,833
2018-07-30	2,979	2,979	2,873	2,877	458,600	2,877
2018-07-27	2,937	2,980	2,909	2,976	401,600	2,976
2018-07-26	2,896	2,962	2,865	2,948	604,000	2,948
2018-07-25	2,862	2,923	2,828	2,918	756,000	2,918
2018-07-24	2,849	2,850	2,766	2,812	612,400	2,812
2018-07-23	2,868	2,899	2,841	2,849	637,400	2,849
2018-07-20	2,866	2,899	2,827	2,880	896,500	2,880
2018-07-19	2,920	2,978	2,890	2,905	734,400	2,905
2018-07-18	3,095	3,150	2,911	2,913	1,580,900	2,913
2018-07-17	3,035	3,215	3,015	3,095	1,324,200	3,095
2018-07-13	2,920	2,963	2,866	2,900	1,615,100	2,900
2018-07-12	2,657	2,709	2,616	2,681	781,000	2,681
2018-07-11	2,675	2,696	2,638	2,662	433,800	2,662
2018-07-10	2,695	2,734	2,676	2,690	400,300	2,690
2018-07-09	2,626	2,682	2,601	2,669	408,400	2,669
2018-07-06	2,597	2,638	2,569	2,619	395,300	2,619
2018-07-05	2,581	2,625	2,557	2,586	470,500	2,586
2018-07-04	2,618	2,624	2,576	2,611	849,100	2,611
2018-07-03	2,716	2,742	2,645	2,672	858,100	2,672
2018-07-02	2,873	2,897	2,766	2,766	322,200	2,766
2018-06-29	2,816	2,859	2,777	2,847	417,900	2,847
2018-06-28	2,817	2,817	2,745	2,789	415,400	2,789
2018-06-27	2,808	2,876	2,808	2,859	236,600	2,859
2018-06-26	2,772	2,819	2,772	2,799	372,800	2,799
2018-06-25	2,930	2,930	2,782	2,791	493,900	2,791
2018-06-22	2,985	3,000	2,911	2,929	510,800	2,929
2018-06-21	2,980	3,025	2,957	2,975	595,600	2,975
2018-06-20	2,912	2,955	2,864	2,947	575,900	2,947
2018-06-19	2,891	2,965	2,871	2,887	1,024,200	2,887
2018-06-18	2,871	2,899	2,841	2,870	576,000	2,870
2018-06-15	2,784	2,848	2,784	2,832	530,800	2,832
2018-06-14	2,750	2,784	2,732	2,767	319,200	2,767
2018-06-13	2,776	2,791	2,748	2,768	237,200	2,768
2018-06-12	2,749	2,770	2,711	2,766	370,600	2,766
2018-06-11	2,759	2,760	2,708	2,732	303,600	2,732
2018-06-08	2,676	2,745	2,674	2,738	409,600	2,738
2018-06-07	2,675	2,696	2,660	2,681	344,300	2,681
2018-06-06	2,672	2,705	2,647	2,659	451,900	2,659
2018-06-05	2,680	2,687	2,654	2,668	307,600	2,668
2018-06-04	2,691	2,692	2,651	2,674	316,100	2,674
2018-06-01	2,677	2,687	2,641	2,661	349,700	2,661
2018-05-31	2,662	2,751	2,652	2,683	565,000	2,683
2018-05-30	2,650	2,655	2,615	2,619	465,000	2,619
2018-05-29	2,704	2,729	2,675	2,699	310,300	2,699
2018-05-28	2,670	2,715	2,666	2,696	223,200	2,696
2018-05-25	2,687	2,693	2,658	2,667	229,500	2,667
2018-05-24	2,666	2,694	2,650	2,689	428,900	2,689
2018-05-23	2,717	2,753	2,642	2,661	759,200	2,661
2018-05-22	2,685	2,726	2,678	2,686	638,300	2,686
2018-05-21	2,732	2,733	2,659	2,669	838,600	2,669
2018-05-18	2,755	2,757	2,715	2,732	409,600	2,732
2018-05-17	2,747	2,793	2,736	2,752	464,600	2,752
2018-05-16	2,755	2,783	2,706	2,713	490,800	2,713
2018-05-15	2,720	2,772	2,719	2,758	617,200	2,758
2018-05-14	2,663	2,719	2,648	2,719	483,000	2,719
2018-05-11	2,601	2,664	2,601	2,644	615,600	2,644
2018-05-10	2,720	2,720	2,606	2,617	1,159,400	2,617
2018-05-09	2,770	2,776	2,719	2,729	716,000	2,729
2018-05-08	2,745	2,815	2,740	2,787	684,800	2,787
2018-05-07	2,732	2,797	2,711	2,757	836,200	2,757
2018-05-02	2,739	2,778	2,698	2,707	1,042,800	2,707
2018-05-01	2,697	2,747	2,654	2,740	1,238,600	2,740
2018-04-27	2,690	2,691	2,543	2,658	1,685,500	2,658
2018-04-26	2,635	2,710	2,630	2,692	2,121,400	2,692
2018-04-25	2,546	2,613	2,534	2,559	1,248,700	2,559
2018-04-24	2,520	2,577	2,495	2,557	1,393,400	2,557
2018-04-23	2,531	2,544	2,442	2,540	1,469,000	2,540
2018-04-20	2,410	2,546	2,367	2,538	1,982,000	2,538
2018-04-19	2,480	2,484	2,376	2,425	2,764,200	2,425
2018-04-18	2,553	2,559	2,418	2,440	3,011,000	2,440
2018-04-17	2,611	2,611	2,508	2,566	1,530,900	2,566
2018-04-16	2,700	2,708	2,500	2,587	3,002,100	2,587
2018-04-13	2,810	2,835	2,732	2,776	2,936,400	2,776
2018-04-12	3,350	3,365	3,215	3,265	460,500	3,265
2018-04-11	3,350	3,380	3,250	3,285	577,000	3,285
2018-04-10	3,545	3,580	3,435	3,440	591,600	3,440
2018-04-09	3,505	3,555	3,450	3,530	549,100	3,530
2018-04-06	3,490	3,620	3,470	3,560	890,800	3,560
2018-04-05	3,430	3,485	3,395	3,465	521,500	3,465
2018-04-04	3,400	3,400	3,355	3,375	288,600	3,375
2018-04-03	3,340	3,405	3,330	3,390	326,400	3,390
2018-03-30	3,400	3,420	3,350	3,370	687,300	3,370
2018-03-29	3,235	3,345	3,230	3,320	387,100	3,320
2018-03-28	3,105	3,195	3,090	3,185	546,800	3,185
2018-03-27	3,140	3,205	3,115	3,135	569,300	3,135
2018-03-26	3,065	3,110	3,015	3,090	472,700	3,090
2018-03-23	3,080	3,125	3,055	3,055	361,000	3,055
2018-03-22	3,120	3,205	3,115	3,200	335,900	3,200
2018-03-20	3,160	3,170	3,075	3,110	402,500	3,110
2018-03-19	3,200	3,245	3,180	3,220	369,200	3,220
2018-03-16	3,240	3,250	3,160	3,195	335,900	3,195
2018-03-15	3,240	3,270	3,205	3,240	309,100	3,240
2018-03-14	3,210	3,255	3,175	3,240	341,200	3,240
2018-03-13	3,290	3,300	3,250	3,280	331,300	3,280
2018-03-12	3,305	3,335	3,250	3,315	351,200	3,315
2018-03-09	3,260	3,375	3,255	3,280	519,700	3,280
2018-03-08	3,290	3,295	3,185	3,200	330,700	3,200
2018-03-07	3,275	3,295	3,205	3,255	238,300	3,255
2018-03-06	3,285	3,365	3,265	3,295	299,100	3,295
2018-03-05	3,255	3,295	3,220	3,245	256,700	3,245
2018-03-02	3,205	3,295	3,180	3,255	324,400	3,255
2018-03-01	3,340	3,355	3,270	3,330	255,800	3,330
2018-02-28	3,235	3,390	3,235	3,330	361,800	3,330
2018-02-27	3,270	3,295	3,230	3,260	376,500	3,260
2018-02-26	3,295	3,345	3,225	3,245	474,000	3,245
2018-02-23	3,300	3,325	3,255	3,310	387,400	3,310
2018-02-22	3,325	3,340	3,270	3,315	251,600	3,315
2018-02-21	3,370	3,380	3,320	3,345	194,800	3,345
2018-02-20	3,390	3,395	3,345	3,370	154,700	3,370
2018-02-19	3,350	3,400	3,340	3,400	194,600	3,400
2018-02-16	3,280	3,320	3,250	3,315	167,400	3,315
2018-02-15	3,200	3,290	3,195	3,255	215,700	3,255
2018-02-14	3,205	3,240	3,125	3,160	289,400	3,160
2018-02-13	3,300	3,340	3,220	3,235	281,500	3,235
2018-02-09	3,150	3,245	3,150	3,245	258,100	3,245
2018-02-08	3,230	3,310	3,220	3,290	348,200	3,290
2018-02-07	3,320	3,375	3,190	3,200	410,500	3,200
2018-02-06	3,235	3,270	3,135	3,230	694,100	3,230
2018-02-05	3,390	3,460	3,375	3,405	386,200	3,405
2018-02-02	3,500	3,505	3,435	3,460	406,600	3,460
2018-02-01	3,465	3,525	3,425	3,510	466,400	3,510
2018-01-31	3,450	3,530	3,435	3,470	469,600	3,470
2018-01-30	3,520	3,530	3,445	3,480	405,300	3,480
2018-01-29	3,435	3,495	3,430	3,470	363,200	3,470
2018-01-26	3,440	3,455	3,405	3,420	459,600	3,420
2018-01-25	3,355	3,410	3,330	3,380	317,600	3,380
2018-01-24	3,400	3,485	3,385	3,425	343,000	3,425
2018-01-23	3,440	3,480	3,420	3,450	359,800	3,450
2018-01-22	3,390	3,425	3,365	3,385	336,400	3,385
2018-01-19	3,440	3,460	3,375	3,400	486,400	3,400
2018-01-18	3,480	3,495	3,385	3,400	528,800	3,400
2018-01-17	3,370	3,550	3,350	3,500	808,400	3,500
2018-01-16	3,515	3,530	3,380	3,510	1,220,800	3,510
2018-01-15	3,245	3,370	3,205	3,305	689,200	3,305
2018-01-12	3,100	3,230	3,070	3,185	715,600	3,185
2018-01-11	3,055	3,080	3,020	3,060	368,200	3,060
2018-01-10	3,120	3,170	3,060	3,085	445,900	3,085
2018-01-09	3,075	3,160	3,070	3,120	628,100	3,120
2018-01-05	3,030	3,050	2,998	3,025	392,000	3,025
2018-01-04	2,959	3,035	2,949	3,020	547,800	3,020

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06月
日	月	火	水	木	金	土
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
« 05月30日