2379 ディップ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,757	2,777	2,713	2,753	125,600	2,753
2020-12-29	2,701	2,756	2,690	2,756	258,100	2,756
2020-12-28	2,750	2,761	2,709	2,719	272,400	2,719
2020-12-25	2,775	2,784	2,753	2,772	105,200	2,772
2020-12-24	2,752	2,797	2,742	2,775	148,900	2,775
2020-12-23	2,785	2,810	2,728	2,752	155,100	2,752
2020-12-22	2,767	2,772	2,710	2,718	252,100	2,718
2020-12-21	2,815	2,836	2,771	2,801	200,200	2,801
2020-12-18	2,818	2,858	2,805	2,831	369,000	2,831
2020-12-17	2,850	2,861	2,787	2,787	409,300	2,787
2020-12-16	2,800	2,827	2,748	2,765	232,800	2,765
2020-12-15	2,750	2,829	2,750	2,777	198,000	2,777
2020-12-14	2,745	2,773	2,714	2,760	181,800	2,760
2020-12-11	2,745	2,778	2,706	2,768	327,800	2,768
2020-12-10	2,709	2,770	2,703	2,763	231,200	2,763
2020-12-09	2,611	2,741	2,593	2,740	370,000	2,740
2020-12-08	2,615	2,651	2,585	2,617	205,300	2,617
2020-12-07	2,648	2,653	2,596	2,615	262,100	2,615
2020-12-04	2,670	2,670	2,598	2,648	402,100	2,648
2020-12-03	2,561	2,653	2,514	2,641	519,200	2,641
2020-12-02	2,524	2,573	2,487	2,561	423,700	2,561
2020-12-01	2,422	2,500	2,422	2,484	110,500	2,484
2020-11-30	2,510	2,512	2,433	2,434	273,700	2,434
2020-11-27	2,506	2,540	2,468	2,515	296,100	2,515
2020-11-26	2,420	2,488	2,416	2,475	271,900	2,475
2020-11-25	2,520	2,532	2,484	2,490	272,600	2,490
2020-11-24	2,496	2,496	2,450	2,484	243,300	2,484
2020-11-20	2,377	2,437	2,353	2,420	327,300	2,420
2020-11-19	2,469	2,469	2,366	2,385	433,600	2,385
2020-11-18	2,480	2,559	2,470	2,506	360,600	2,506
2020-11-17	2,516	2,560	2,494	2,530	431,500	2,530
2020-11-16	2,464	2,527	2,440	2,501	224,100	2,501
2020-11-13	2,470	2,486	2,388	2,440	367,800	2,440
2020-11-12	2,460	2,513	2,428	2,500	707,300	2,500
2020-11-11	2,420	2,500	2,413	2,478	1,244,400	2,478
2020-11-10	2,306	2,429	2,287	2,414	1,499,000	2,414
2020-11-09	2,114	2,126	2,057	2,106	430,700	2,106
2020-11-06	2,085	2,117	2,059	2,090	504,000	2,090
2020-11-05	2,070	2,083	2,008	2,050	348,400	2,050
2020-11-04	2,057	2,087	2,033	2,061	422,200	2,061
2020-11-02	2,000	2,029	1,961	1,974	288,800	1,974
2020-10-30	2,072	2,080	1,992	1,999	286,000	1,999
2020-10-29	2,037	2,065	2,008	2,033	517,300	2,033
2020-10-28	2,202	2,202	2,092	2,100	492,300	2,100
2020-10-27	2,166	2,228	2,137	2,217	369,500	2,217
2020-10-26	2,230	2,258	2,203	2,203	318,500	2,203
2020-10-23	2,224	2,231	2,169	2,210	250,300	2,210
2020-10-22	2,250	2,250	2,160	2,174	347,100	2,174
2020-10-21	2,230	2,272	2,221	2,255	350,100	2,255
2020-10-20	2,178	2,208	2,158	2,169	286,500	2,169
2020-10-19	2,213	2,233	2,174	2,202	317,800	2,202
2020-10-16	2,160	2,248	2,147	2,234	630,400	2,234
2020-10-15	2,184	2,188	2,085	2,137	724,400	2,137
2020-10-14	2,265	2,286	2,195	2,210	672,600	2,210
2020-10-13	2,287	2,322	2,265	2,284	496,100	2,284
2020-10-12	2,262	2,279	2,171	2,263	797,500	2,263
2020-10-09	2,300	2,349	2,260	2,340	718,400	2,340
2020-10-08	2,345	2,359	2,289	2,322	500,500	2,322
2020-10-07	2,277	2,355	2,255	2,351	599,800	2,351
2020-10-06	2,230	2,281	2,218	2,278	469,700	2,278
2020-10-05	2,120	2,172	2,120	2,172	254,100	2,172
2020-10-02	2,087	2,171	2,059	2,103	615,500	2,103
2020-09-30	2,156	2,205	2,130	2,154	512,100	2,154
2020-09-29	2,078	2,145	2,077	2,134	226,500	2,134
2020-09-28	2,099	2,120	2,069	2,118	328,200	2,118
2020-09-25	2,095	2,114	2,023	2,033	408,900	2,033
2020-09-24	2,108	2,122	2,048	2,074	356,700	2,074
2020-09-23	2,102	2,131	2,021	2,120	895,000	2,120
2020-09-18	2,154	2,203	2,137	2,185	693,700	2,185
2020-09-17	2,185	2,199	2,124	2,157	855,600	2,157
2020-09-16	2,256	2,273	2,230	2,255	402,000	2,255
2020-09-15	2,269	2,287	2,199	2,257	702,600	2,257
2020-09-14	2,317	2,326	2,266	2,286	328,300	2,286
2020-09-11	2,313	2,313	2,247	2,280	412,600	2,280
2020-09-10	2,343	2,358	2,282	2,316	361,600	2,316
2020-09-09	2,365	2,371	2,325	2,328	392,200	2,328
2020-09-08	2,364	2,399	2,343	2,399	297,900	2,399
2020-09-07	2,351	2,357	2,300	2,338	279,100	2,338
2020-09-04	2,285	2,306	2,255	2,271	285,200	2,271
2020-09-03	2,374	2,374	2,311	2,316	413,300	2,316
2020-09-02	2,394	2,398	2,287	2,336	643,300	2,336
2020-09-01	2,350	2,415	2,341	2,415	355,500	2,415
2020-08-31	2,350	2,385	2,307	2,348	344,100	2,348
2020-08-28	2,306	2,345	2,240	2,272	556,900	2,272
2020-08-27	2,297	2,339	2,269	2,305	646,900	2,305
2020-08-26	2,383	2,387	2,279	2,296	705,000	2,296
2020-08-25	2,333	2,382	2,281	2,380	771,700	2,380
2020-08-24	2,234	2,304	2,183	2,290	592,000	2,290
2020-08-21	2,152	2,255	2,120	2,253	878,000	2,253
2020-08-20	2,163	2,165	2,082	2,152	913,500	2,152
2020-08-19	2,165	2,182	2,114	2,179	379,900	2,179
2020-08-18	2,179	2,204	2,128	2,140	514,300	2,140
2020-08-17	2,149	2,184	2,136	2,155	442,000	2,155
2020-08-14	2,126	2,188	2,093	2,161	443,200	2,161
2020-08-13	2,210	2,230	2,147	2,165	469,900	2,165
2020-08-12	2,180	2,204	2,143	2,201	224,400	2,201
2020-08-11	2,109	2,210	2,094	2,180	553,300	2,180
2020-08-07	2,119	2,148	2,069	2,079	418,300	2,079
2020-08-06	2,060	2,126	2,052	2,096	281,900	2,096
2020-08-05	2,032	2,098	2,025	2,093	652,000	2,093
2020-08-04	2,093	2,129	2,058	2,082	639,000	2,082
2020-08-03	2,050	2,120	2,047	2,093	436,800	2,093
2020-07-31	2,059	2,070	1,977	1,989	919,600	1,989
2020-07-30	2,197	2,210	2,055	2,080	625,100	2,080
2020-07-29	2,284	2,286	2,186	2,193	635,400	2,193
2020-07-28	2,250	2,322	2,221	2,292	636,300	2,292
2020-07-27	2,233	2,233	2,161	2,200	535,500	2,200
2020-07-22	2,250	2,287	2,216	2,278	302,800	2,278
2020-07-21	2,262	2,266	2,211	2,256	386,300	2,256
2020-07-20	2,263	2,270	2,179	2,215	401,800	2,215
2020-07-17	2,268	2,315	2,219	2,299	476,900	2,299
2020-07-16	2,250	2,298	2,242	2,246	357,700	2,246
2020-07-15	2,323	2,343	2,192	2,233	668,400	2,233
2020-07-14	2,236	2,303	2,200	2,294	555,600	2,294
2020-07-13	2,175	2,272	2,142	2,261	446,200	2,261
2020-07-10	2,132	2,196	2,095	2,160	1,064,900	2,160
2020-07-09	2,200	2,323	2,158	2,203	1,259,700	2,203
2020-07-08	2,165	2,165	2,106	2,108	618,400	2,108
2020-07-07	2,156	2,180	2,128	2,166	503,500	2,166
2020-07-06	2,108	2,128	2,085	2,122	386,300	2,122
2020-07-03	2,108	2,112	2,071	2,108	346,800	2,108
2020-07-02	2,089	2,134	2,024	2,094	800,800	2,094
2020-07-01	2,218	2,285	2,083	2,089	638,500	2,089
2020-06-30	2,214	2,228	2,167	2,181	428,600	2,181
2020-06-29	2,234	2,234	2,131	2,149	378,000	2,149
2020-06-26	2,304	2,309	2,212	2,235	307,700	2,235
2020-06-25	2,271	2,312	2,245	2,254	334,100	2,254
2020-06-24	2,328	2,380	2,314	2,321	250,700	2,321
2020-06-23	2,349	2,385	2,310	2,318	317,700	2,318
2020-06-22	2,319	2,338	2,279	2,332	268,800	2,332
2020-06-19	2,350	2,352	2,295	2,319	298,100	2,319
2020-06-18	2,296	2,356	2,292	2,339	303,000	2,339
2020-06-17	2,336	2,402	2,322	2,336	443,100	2,336
2020-06-16	2,247	2,374	2,242	2,326	689,100	2,326
2020-06-15	2,242	2,279	2,156	2,161	621,000	2,161
2020-06-12	2,168	2,300	2,150	2,290	886,700	2,290
2020-06-11	2,450	2,463	2,318	2,318	548,700	2,318
2020-06-10	2,423	2,511	2,416	2,486	594,700	2,486
2020-06-09	2,530	2,533	2,452	2,482	687,700	2,482
2020-06-08	2,585	2,601	2,536	2,562	512,800	2,562
2020-06-05	2,606	2,606	2,520	2,563	655,800	2,563
2020-06-04	2,660	2,660	2,555	2,606	419,400	2,606
2020-06-03	2,704	2,718	2,614	2,632	440,000	2,632
2020-06-02	2,657	2,707	2,628	2,704	469,100	2,704
2020-06-01	2,583	2,651	2,568	2,647	604,000	2,647
2020-05-29	2,631	2,631	2,531	2,545	798,600	2,545
2020-05-28	2,757	2,780	2,551	2,645	780,400	2,645
2020-05-27	2,817	2,819	2,690	2,732	665,300	2,732
2020-05-26	2,760	2,894	2,751	2,829	988,700	2,829
2020-05-25	2,580	2,723	2,578	2,714	898,600	2,714
2020-05-22	2,534	2,548	2,435	2,516	936,900	2,516
2020-05-21	2,545	2,581	2,508	2,573	318,600	2,573
2020-05-20	2,500	2,558	2,500	2,540	379,900	2,540
2020-05-19	2,564	2,569	2,449	2,500	415,700	2,500
2020-05-18	2,439	2,516	2,412	2,489	452,800	2,489
2020-05-15	2,354	2,421	2,335	2,408	556,600	2,408
2020-05-14	2,456	2,482	2,347	2,358	540,100	2,358
2020-05-13	2,488	2,548	2,441	2,495	546,300	2,495
2020-05-12	2,588	2,592	2,500	2,515	790,700	2,515
2020-05-11	2,394	2,554	2,390	2,554	916,000	2,554
2020-05-08	2,342	2,399	2,301	2,385	611,800	2,385
2020-05-07	2,280	2,317	2,197	2,242	1,049,900	2,242
2020-05-01	2,360	2,500	2,317	2,365	1,470,100	2,365
2020-04-30	2,218	2,365	2,218	2,350	1,562,600	2,350
2020-04-28	2,096	2,173	2,091	2,154	1,033,600	2,154
2020-04-27	2,000	2,092	1,997	2,075	915,300	2,075
2020-04-24	1,918	1,984	1,894	1,979	634,200	1,979
2020-04-23	1,821	1,930	1,811	1,927	688,800	1,927
2020-04-22	1,861	1,885	1,782	1,803	993,200	1,803
2020-04-21	1,933	1,969	1,886	1,901	471,000	1,901
2020-04-20	1,990	2,004	1,916	1,934	703,100	1,934
2020-04-17	1,939	2,020	1,924	1,998	1,068,800	1,998
2020-04-16	1,787	1,874	1,786	1,859	714,800	1,859
2020-04-15	1,826	1,846	1,772	1,823	573,900	1,823
2020-04-14	1,683	1,848	1,646	1,840	857,700	1,840
2020-04-13	1,720	1,733	1,680	1,697	589,700	1,697
2020-04-10	1,863	1,870	1,717	1,738	778,000	1,738
2020-04-09	1,843	1,901	1,766	1,872	1,360,800	1,872
2020-04-08	1,915	1,974	1,736	1,843	2,467,200	1,843
2020-04-07	1,667	1,789	1,667	1,715	1,388,600	1,715
2020-04-06	1,523	1,578	1,479	1,567	1,347,600	1,567
2020-04-03	1,631	1,668	1,480	1,524	874,100	1,524
2020-04-02	1,670	1,705	1,622	1,650	468,700	1,650
2020-04-01	1,780	1,833	1,690	1,710	782,700	1,710
2020-03-31	1,688	1,768	1,688	1,738	689,000	1,738
2020-03-30	1,694	1,724	1,630	1,682	571,900	1,682
2020-03-27	1,768	1,818	1,706	1,734	969,500	1,734
2020-03-26	1,851	1,877	1,711	1,728	827,600	1,728
2020-03-25	2,100	2,116	1,905	1,966	1,252,900	1,966
2020-03-24	1,699	1,769	1,676	1,730	600,900	1,730
2020-03-23	1,562	1,623	1,484	1,619	1,100,200	1,619
2020-03-19	1,687	1,704	1,580	1,623	1,187,600	1,623
2020-03-18	1,800	1,809	1,673	1,687	1,117,000	1,687
2020-03-17	1,763	1,839	1,720	1,805	789,600	1,805
2020-03-16	1,943	2,050	1,826	1,838	557,200	1,838
2020-03-13	1,832	1,967	1,734	1,935	1,277,000	1,935
2020-03-12	2,060	2,077	1,945	1,951	681,900	1,951
2020-03-11	2,246	2,246	2,123	2,130	509,800	2,130
2020-03-10	2,181	2,295	2,078	2,270	1,029,100	2,270
2020-03-09	2,361	2,371	2,098	2,131	1,118,900	2,131
2020-03-06	2,550	2,550	2,434	2,444	675,500	2,444
2020-03-05	2,632	2,646	2,598	2,627	464,900	2,627
2020-03-04	2,630	2,660	2,568	2,573	535,900	2,573
2020-03-03	2,829	2,837	2,649	2,653	514,300	2,653
2020-03-02	2,601	2,799	2,596	2,744	564,500	2,744
2020-02-28	2,657	2,698	2,594	2,613	704,600	2,613
2020-02-27	2,928	2,930	2,702	2,751	633,500	2,751
2020-02-26	2,905	2,958	2,877	2,946	422,700	2,946
2020-02-25	2,899	2,983	2,881	2,930	526,800	2,930
2020-02-21	3,230	3,250	3,050	3,055	461,800	3,055
2020-02-20	3,260	3,280	3,230	3,240	245,900	3,240
2020-02-19	3,180	3,250	3,175	3,235	358,700	3,235
2020-02-18	3,330	3,335	3,170	3,200	514,100	3,200
2020-02-17	3,475	3,485	3,315	3,345	380,400	3,345
2020-02-14	3,570	3,585	3,505	3,515	181,500	3,515
2020-02-13	3,595	3,605	3,530	3,580	269,400	3,580
2020-02-12	3,600	3,625	3,565	3,600	207,700	3,600
2020-02-10	3,645	3,700	3,620	3,640	181,500	3,640
2020-02-07	3,610	3,690	3,595	3,675	228,600	3,675
2020-02-06	3,480	3,655	3,480	3,645	561,900	3,645
2020-02-05	3,470	3,480	3,425	3,445	386,800	3,445
2020-02-04	3,420	3,460	3,405	3,440	361,500	3,440
2020-02-03	3,455	3,490	3,405	3,465	363,800	3,465
2020-01-31	3,530	3,545	3,495	3,515	166,200	3,515
2020-01-30	3,560	3,570	3,475	3,495	297,800	3,495
2020-01-29	3,555	3,560	3,505	3,540	282,400	3,540
2020-01-28	3,530	3,575	3,510	3,515	220,100	3,515
2020-01-27	3,550	3,560	3,490	3,550	200,600	3,550
2020-01-24	3,525	3,605	3,505	3,585	399,800	3,585
2020-01-23	3,465	3,520	3,445	3,490	262,700	3,490
2020-01-22	3,430	3,480	3,420	3,455	184,400	3,455
2020-01-21	3,430	3,500	3,420	3,460	227,500	3,460
2020-01-20	3,450	3,455	3,400	3,445	253,900	3,445
2020-01-17	3,495	3,495	3,355	3,385	737,000	3,385
2020-01-16	3,530	3,570	3,475	3,555	309,200	3,555
2020-01-15	3,480	3,550	3,450	3,550	409,700	3,550
2020-01-14	3,465	3,565	3,395	3,495	822,600	3,495
2020-01-10	3,300	3,340	3,250	3,325	375,700	3,325
2020-01-09	3,270	3,275	3,240	3,270	109,900	3,270
2020-01-08	3,205	3,240	3,165	3,215	264,800	3,215
2020-01-07	3,200	3,245	3,175	3,230	213,100	3,230
2020-01-06	3,185	3,220	3,170	3,215	177,500	3,215

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