2379 ディップ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,235	3,260	3,215	3,235	134,000	3,235
2019-12-27	3,240	3,290	3,225	3,255	117,800	3,255
2019-12-26	3,200	3,230	3,170	3,230	178,100	3,230
2019-12-25	3,220	3,240	3,205	3,220	97,800	3,220
2019-12-24	3,220	3,245	3,195	3,215	137,000	3,215
2019-12-23	3,250	3,270	3,235	3,255	218,800	3,255
2019-12-20	3,260	3,275	3,230	3,240	164,800	3,240
2019-12-19	3,260	3,260	3,220	3,245	138,300	3,245
2019-12-18	3,265	3,280	3,230	3,260	167,600	3,260
2019-12-17	3,240	3,275	3,210	3,255	231,300	3,255
2019-12-16	3,170	3,245	3,155	3,195	216,800	3,195
2019-12-13	3,210	3,230	3,170	3,175	232,800	3,175
2019-12-12	3,240	3,250	3,175	3,180	297,500	3,180
2019-12-11	3,285	3,295	3,250	3,265	179,500	3,265
2019-12-10	3,280	3,310	3,240	3,290	273,900	3,290
2019-12-09	3,215	3,300	3,175	3,285	550,400	3,285
2019-12-06	3,100	3,145	3,080	3,145	215,600	3,145
2019-12-05	3,135	3,150	3,080	3,120	219,600	3,120
2019-12-04	3,175	3,190	3,135	3,145	178,600	3,145
2019-12-03	3,110	3,185	3,110	3,175	193,700	3,175
2019-12-02	3,110	3,160	3,105	3,115	140,700	3,115
2019-11-29	3,190	3,195	3,110	3,135	197,700	3,135
2019-11-28	3,170	3,200	3,155	3,175	114,800	3,175
2019-11-27	3,185	3,185	3,145	3,160	116,100	3,160
2019-11-26	3,160	3,185	3,135	3,175	247,400	3,175
2019-11-25	3,085	3,115	3,065	3,105	173,000	3,105
2019-11-22	3,035	3,065	3,020	3,055	188,900	3,055
2019-11-21	3,020	3,045	2,985	3,025	215,700	3,025
2019-11-20	3,015	3,060	3,010	3,025	156,500	3,025
2019-11-19	3,025	3,080	3,005	3,020	236,700	3,020
2019-11-18	2,981	3,025	2,883	3,005	321,400	3,005
2019-11-15	3,030	3,075	3,000	3,005	278,800	3,005
2019-11-14	3,090	3,140	3,030	3,040	317,700	3,040
2019-11-13	3,105	3,130	3,060	3,060	208,500	3,060
2019-11-12	3,100	3,165	3,095	3,130	344,000	3,130
2019-11-11	3,080	3,090	3,055	3,070	252,300	3,070
2019-11-08	3,095	3,105	3,025	3,030	282,600	3,030
2019-11-07	3,060	3,095	3,035	3,095	164,700	3,095
2019-11-06	3,090	3,090	3,015	3,045	226,000	3,045
2019-11-05	3,065	3,105	3,045	3,075	340,600	3,075
2019-11-01	2,946	3,045	2,932	3,040	305,700	3,040
2019-10-31	2,985	2,995	2,943	2,953	281,600	2,953
2019-10-30	2,949	2,968	2,915	2,964	491,800	2,964
2019-10-29	2,995	3,020	2,948	2,955	327,400	2,955
2019-10-28	2,956	2,985	2,930	2,976	443,700	2,976
2019-10-25	2,872	2,963	2,856	2,939	815,000	2,939
2019-10-24	2,856	2,870	2,806	2,839	651,200	2,839
2019-10-23	2,851	2,852	2,800	2,841	425,000	2,841
2019-10-21	2,851	2,897	2,844	2,864	670,800	2,864
2019-10-18	2,807	2,866	2,797	2,825	750,200	2,825
2019-10-17	2,650	2,797	2,617	2,787	1,110,400	2,787
2019-10-16	2,652	2,683	2,614	2,659	525,100	2,659
2019-10-15	2,683	2,769	2,565	2,654	1,303,400	2,654
2019-10-11	2,598	2,598	2,494	2,500	660,800	2,500
2019-10-10	2,655	2,658	2,591	2,601	446,500	2,601
2019-10-09	2,643	2,699	2,638	2,662	588,500	2,662
2019-10-08	2,642	2,655	2,613	2,635	389,500	2,635
2019-10-07	2,583	2,610	2,567	2,603	250,400	2,603
2019-10-04	2,587	2,600	2,537	2,587	238,100	2,587
2019-10-03	2,577	2,609	2,565	2,587	310,900	2,587
2019-10-02	2,627	2,641	2,592	2,616	493,900	2,616
2019-10-01	2,646	2,659	2,626	2,654	505,900	2,654
2019-09-30	2,605	2,624	2,592	2,624	472,100	2,624
2019-09-27	2,625	2,625	2,563	2,597	433,300	2,597
2019-09-26	2,619	2,658	2,592	2,625	613,900	2,625
2019-09-25	2,550	2,622	2,550	2,605	594,500	2,605
2019-09-24	2,510	2,600	2,500	2,545	678,100	2,545
2019-09-20	2,580	2,580	2,473	2,489	783,200	2,489
2019-09-19	2,522	2,587	2,520	2,561	363,700	2,561
2019-09-18	2,527	2,557	2,491	2,516	647,500	2,516
2019-09-17	2,496	2,556	2,484	2,543	503,900	2,543
2019-09-13	2,503	2,512	2,471	2,496	473,500	2,496
2019-09-12	2,547	2,550	2,506	2,508	369,000	2,508
2019-09-11	2,532	2,544	2,486	2,539	421,000	2,539
2019-09-10	2,550	2,566	2,526	2,535	456,100	2,535
2019-09-09	2,509	2,546	2,499	2,546	222,700	2,546
2019-09-06	2,497	2,538	2,495	2,509	529,300	2,509
2019-09-05	2,481	2,509	2,461	2,498	467,200	2,498
2019-09-04	2,444	2,486	2,441	2,480	588,900	2,480
2019-09-03	2,355	2,394	2,352	2,394	268,800	2,394
2019-09-02	2,398	2,402	2,342	2,355	470,500	2,355
2019-08-30	2,371	2,415	2,358	2,414	413,600	2,414
2019-08-29	2,400	2,400	2,310	2,355	519,400	2,355
2019-08-28	2,450	2,459	2,428	2,436	668,200	2,436
2019-08-27	2,392	2,427	2,375	2,418	546,600	2,418
2019-08-26	2,328	2,349	2,313	2,348	339,200	2,348
2019-08-23	2,365	2,385	2,354	2,378	407,000	2,378
2019-08-22	2,341	2,368	2,338	2,357	332,300	2,357
2019-08-21	2,324	2,339	2,310	2,335	302,400	2,335
2019-08-20	2,309	2,349	2,305	2,349	317,400	2,349
2019-08-19	2,265	2,316	2,222	2,300	538,400	2,300
2019-08-16	2,212	2,267	2,206	2,260	454,400	2,260
2019-08-15	2,211	2,243	2,196	2,241	538,100	2,241
2019-08-14	2,292	2,293	2,222	2,261	727,700	2,261
2019-08-13	2,261	2,301	2,259	2,293	585,900	2,293
2019-08-09	2,297	2,335	2,282	2,294	519,900	2,294
2019-08-08	2,280	2,309	2,271	2,280	595,200	2,280
2019-08-07	2,290	2,313	2,274	2,288	843,300	2,288
2019-08-06	2,286	2,310	2,260	2,285	726,300	2,285
2019-08-05	2,360	2,373	2,314	2,336	919,500	2,336
2019-08-02	2,300	2,396	2,300	2,365	2,230,500	2,365
2019-08-01	2,221	2,264	2,212	2,262	916,000	2,262
2019-07-31	2,175	2,256	2,167	2,252	1,135,500	2,252
2019-07-30	2,181	2,187	2,136	2,154	456,400	2,154
2019-07-29	2,167	2,173	2,139	2,161	355,900	2,161
2019-07-26	2,185	2,198	2,156	2,177	361,600	2,177
2019-07-25	2,185	2,208	2,173	2,206	693,600	2,206
2019-07-24	2,212	2,232	2,161	2,163	725,900	2,163
2019-07-23	2,119	2,176	2,108	2,162	862,400	2,162
2019-07-22	2,188	2,215	2,138	2,140	868,800	2,140
2019-07-19	2,150	2,178	2,121	2,163	1,290,600	2,163
2019-07-18	2,047	2,061	2,030	2,050	708,200	2,050
2019-07-17	1,978	2,073	1,964	2,060	1,204,900	2,060
2019-07-16	2,037	2,046	1,927	1,940	1,040,300	1,940
2019-07-12	2,009	2,087	1,979	1,997	2,203,000	1,997
2019-07-11	1,895	1,903	1,830	1,849	456,500	1,849
2019-07-10	1,844	1,875	1,833	1,869	353,500	1,869
2019-07-09	1,870	1,874	1,847	1,854	239,000	1,854
2019-07-08	1,879	1,895	1,866	1,878	324,400	1,878
2019-07-05	1,858	1,870	1,846	1,870	260,000	1,870
2019-07-04	1,848	1,860	1,837	1,858	157,500	1,858
2019-07-03	1,864	1,875	1,838	1,847	175,900	1,847
2019-07-02	1,887	1,890	1,852	1,871	277,000	1,871
2019-07-01	1,823	1,863	1,817	1,859	338,000	1,859
2019-06-28	1,796	1,809	1,793	1,802	187,800	1,802
2019-06-27	1,780	1,804	1,780	1,799	285,100	1,799
2019-06-26	1,750	1,772	1,743	1,759	284,200	1,759
2019-06-25	1,825	1,836	1,765	1,772	455,900	1,772
2019-06-24	1,817	1,825	1,792	1,825	421,900	1,825
2019-06-21	1,836	1,846	1,813	1,815	393,700	1,815
2019-06-20	1,821	1,835	1,802	1,816	340,000	1,816
2019-06-19	1,830	1,847	1,802	1,806	482,700	1,806
2019-06-18	1,795	1,814	1,771	1,776	336,200	1,776
2019-06-17	1,792	1,795	1,774	1,795	302,000	1,795
2019-06-14	1,766	1,790	1,760	1,790	421,800	1,790
2019-06-13	1,757	1,787	1,745	1,762	543,400	1,762
2019-06-12	1,761	1,799	1,760	1,778	421,100	1,778
2019-06-11	1,747	1,769	1,741	1,761	309,100	1,761
2019-06-10	1,730	1,740	1,710	1,735	279,100	1,735
2019-06-07	1,681	1,711	1,676	1,710	434,800	1,710
2019-06-06	1,642	1,684	1,635	1,662	369,900	1,662
2019-06-05	1,622	1,654	1,620	1,645	429,200	1,645
2019-06-04	1,608	1,615	1,569	1,589	432,400	1,589
2019-06-03	1,620	1,633	1,607	1,618	281,900	1,618
2019-05-31	1,645	1,661	1,625	1,638	342,300	1,638
2019-05-30	1,632	1,668	1,628	1,662	408,500	1,662
2019-05-29	1,606	1,652	1,606	1,629	400,300	1,629
2019-05-28	1,618	1,656	1,615	1,646	603,600	1,646
2019-05-27	1,615	1,628	1,591	1,602	349,400	1,602
2019-05-24	1,602	1,629	1,587	1,613	388,100	1,613
2019-05-23	1,622	1,641	1,615	1,621	375,500	1,621
2019-05-22	1,638	1,672	1,621	1,627	445,500	1,627
2019-05-21	1,628	1,649	1,603	1,629	577,800	1,629
2019-05-20	1,666	1,691	1,623	1,629	469,300	1,629
2019-05-17	1,610	1,688	1,607	1,673	1,012,300	1,673
2019-05-16	1,588	1,598	1,570	1,591	461,300	1,591
2019-05-15	1,548	1,584	1,544	1,570	915,000	1,570
2019-05-14	1,515	1,573	1,502	1,569	778,500	1,569
2019-05-13	1,623	1,632	1,577	1,588	681,900	1,588
2019-05-10	1,605	1,664	1,600	1,631	1,009,000	1,631
2019-05-09	1,620	1,640	1,604	1,617	632,500	1,617
2019-05-08	1,632	1,651	1,621	1,631	717,900	1,631
2019-05-07	1,669	1,681	1,644	1,672	645,800	1,672
2019-04-26	1,703	1,708	1,678	1,690	719,200	1,690
2019-04-25	1,740	1,743	1,700	1,705	821,700	1,705
2019-04-24	1,710	1,750	1,697	1,716	1,267,100	1,716
2019-04-23	1,670	1,736	1,668	1,676	1,748,600	1,676
2019-04-22	1,670	1,740	1,664	1,670	2,172,300	1,670
2019-04-19	1,591	1,625	1,587	1,590	1,070,300	1,590
2019-04-18	1,565	1,593	1,541	1,568	1,123,200	1,568
2019-04-17	1,580	1,587	1,524	1,558	2,200,700	1,558
2019-04-16	1,603	1,622	1,583	1,595	2,131,600	1,595
2019-04-15	1,612	1,686	1,594	1,621	4,610,800	1,621
2019-04-12	1,931	2,006	1,914	1,972	822,600	1,972
2019-04-11	1,935	1,937	1,898	1,919	612,100	1,919
2019-04-10	1,943	1,980	1,938	1,956	356,700	1,956
2019-04-09	1,929	1,973	1,918	1,964	426,200	1,964
2019-04-08	1,980	1,985	1,940	1,953	389,300	1,953
2019-04-05	1,938	1,987	1,931	1,970	633,800	1,970
2019-04-04	1,936	1,952	1,910	1,925	353,600	1,925
2019-04-03	1,897	1,948	1,870	1,934	497,500	1,934
2019-04-02	1,930	1,932	1,886	1,908	570,800	1,908
2019-04-01	1,930	1,951	1,910	1,918	510,700	1,918
2019-03-29	1,893	1,927	1,852	1,912	709,900	1,912
2019-03-28	1,900	1,902	1,840	1,862	301,300	1,862
2019-03-27	1,892	1,908	1,880	1,898	289,100	1,898
2019-03-26	1,843	1,886	1,839	1,858	303,600	1,858
2019-03-25	1,824	1,831	1,807	1,828	276,700	1,828
2019-03-22	1,879	1,896	1,851	1,860	223,100	1,860
2019-03-20	1,847	1,873	1,836	1,866	278,900	1,866
2019-03-19	1,853	1,860	1,827	1,847	184,100	1,847
2019-03-18	1,845	1,877	1,839	1,853	328,800	1,853
2019-03-15	1,822	1,855	1,819	1,825	388,400	1,825
2019-03-14	1,809	1,817	1,780	1,790	428,100	1,790
2019-03-13	1,803	1,825	1,782	1,795	451,500	1,795
2019-03-12	1,835	1,854	1,821	1,828	591,100	1,828
2019-03-11	1,850	1,850	1,777	1,793	569,700	1,793
2019-03-08	1,908	1,908	1,821	1,850	725,300	1,850
2019-03-07	1,994	1,999	1,937	1,963	358,700	1,963
2019-03-06	1,979	2,009	1,966	2,008	286,800	2,008
2019-03-05	1,998	1,998	1,939	1,967	439,400	1,967
2019-03-04	2,004	2,031	1,986	2,029	264,500	2,029
2019-03-01	1,974	2,014	1,970	1,996	326,200	1,996
2019-02-28	2,010	2,025	1,946	1,963	799,200	1,963
2019-02-27	2,020	2,036	1,986	2,000	470,300	2,000
2019-02-26	2,058	2,068	2,007	2,020	461,500	2,020
2019-02-25	2,067	2,086	2,059	2,085	483,400	2,085
2019-02-22	2,027	2,053	2,020	2,047	340,900	2,047
2019-02-21	2,007	2,059	1,995	2,038	377,000	2,038
2019-02-20	2,028	2,028	1,986	2,006	317,200	2,006
2019-02-19	1,980	2,034	1,980	2,019	392,100	2,019
2019-02-18	2,009	2,016	1,974	1,980	372,900	1,980
2019-02-15	1,990	2,004	1,943	1,947	315,400	1,947
2019-02-14	2,025	2,049	2,002	2,012	318,300	2,012
2019-02-13	2,007	2,055	2,002	2,025	399,800	2,025
2019-02-12	1,934	1,995	1,918	1,995	433,500	1,995
2019-02-08	1,922	1,933	1,880	1,907	722,400	1,907
2019-02-07	2,051	2,051	1,966	1,974	449,700	1,974
2019-02-06	2,035	2,076	2,020	2,061	516,300	2,061
2019-02-05	2,036	2,044	2,004	2,010	263,600	2,010
2019-02-04	2,028	2,059	2,023	2,034	269,600	2,034
2019-02-01	1,977	2,014	1,961	2,013	363,000	2,013
2019-01-31	1,938	1,982	1,937	1,979	568,600	1,979
2019-01-30	1,932	1,956	1,870	1,888	581,100	1,888
2019-01-29	1,930	1,951	1,914	1,949	580,600	1,949
2019-01-28	2,017	2,023	1,939	1,952	707,500	1,952
2019-01-25	1,950	2,008	1,942	1,994	619,800	1,994
2019-01-24	1,925	1,955	1,896	1,949	507,200	1,949
2019-01-23	1,902	1,949	1,872	1,915	795,900	1,915
2019-01-22	1,875	1,970	1,839	1,902	1,137,800	1,902
2019-01-21	1,857	1,875	1,810	1,816	664,700	1,816
2019-01-18	1,844	1,881	1,827	1,840	520,900	1,840
2019-01-17	1,837	1,885	1,827	1,851	1,292,100	1,851
2019-01-16	1,875	1,879	1,796	1,807	1,241,600	1,807
2019-01-15	1,882	1,919	1,858	1,895	1,440,400	1,895
2019-01-11	1,958	1,980	1,905	1,943	1,383,500	1,943
2019-01-10	1,930	1,938	1,854	1,897	898,500	1,897
2019-01-09	1,885	1,938	1,884	1,890	491,200	1,890
2019-01-08	1,860	1,877	1,826	1,846	390,300	1,846
2019-01-07	1,818	1,865	1,794	1,848	542,500	1,848
2019-01-04	1,725	1,758	1,705	1,738	456,300	1,738

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