[2379 東証1部] ディップ 日足 時系列データ

[2379 東証1部] ディップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202737.002779.002729.002757.005144001417273500
2017-10-192680.002764.002680.002761.007026001918028300
2017-10-182650.002688.002641.002676.005462001462238500
2017-10-172643.002658.002605.002646.007344001939107100
2017-10-162576.002630.002557.002629.007127001851825200
2017-10-132600.002603.002494.002586.0017816004539234200
2017-10-122583.002679.002565.002666.0013672003587858200
2017-10-112488.002553.002488.002542.005989001513434100
2017-10-102450.002488.002440.002467.006553001614926500
2017-10-062515.002518.002482.002486.00237300591838100
2017-10-052500.002532.002491.002500.00243400611038600
2017-10-042541.002544.002501.002504.004753001196382400
2017-10-032630.002635.002570.002581.004804001245154100
2017-10-022612.002669.002597.002621.009306002454181100
2017-09-292565.002577.002548.002571.00313100803267300
2017-09-282566.002570.002545.002561.004569001169146000
2017-09-272535.002541.002511.002536.00336800852510900
2017-09-262531.002557.002522.002542.00383300975419500
2017-09-252538.002582.002537.002540.00368100939725700
2017-09-222545.002571.002531.002539.00343400873762200
2017-09-212522.002560.002511.002552.004301001095555200
2017-09-202541.002560.002533.002534.005641001435522600
2017-09-192589.002595.002528.002550.009951002546095600
2017-09-152476.002494.002465.002472.00383400949491900
2017-09-142470.002511.002458.002472.00395800982145700
2017-09-132451.002505.002451.002488.0015644003883134800
2017-09-122370.002381.002358.002367.00353000835810500
2017-09-112311.002373.002310.002361.004899001153887700
2017-09-082283.002311.002280.002292.00251800577988200
2017-09-072251.002304.002242.002293.00437300998335700
2017-09-062219.002225.002187.002223.00323200713504800
2017-09-052274.002291.002239.002241.00331300747500800
2017-09-042300.002306.002244.002274.00436200988242200
2017-09-012314.002325.002301.002313.00277900642451900
2017-08-312319.002332.002301.002308.00345800799687400
2017-08-302308.002315.002280.002310.00356500821011100
2017-08-292286.002299.002260.002298.00323200737110500
2017-08-282300.002320.002290.002315.004952001142456700
2017-08-252312.002312.002286.002300.00246500566843700
2017-08-242290.002312.002276.002292.00316400725783300
2017-08-232289.002298.002263.002284.00295800675392700
2017-08-222251.002281.002227.002278.004612001039922700
2017-08-212266.002276.002246.002251.00284200640623300
2017-08-182284.002286.002262.002272.00275500626752000
2017-08-172291.002318.002284.002312.00305900705840200
2017-08-162270.002304.002258.002289.00240700550408900
2017-08-152266.002285.002256.002270.00296200672189500
2017-08-142270.002289.002255.002255.00376300854066400
2017-08-102330.002334.002273.002288.00343700787997600
2017-08-092359.002363.002304.002314.004727001098326100
2017-08-082307.002383.002307.002359.006370001500151500
2017-08-072325.002340.002293.002304.005310001224174500
2017-08-042286.002321.002276.002307.00326600752299600
2017-08-032303.002323.002287.002292.005713001312555800
2017-08-022309.002315.002287.002305.00323100744400600
2017-08-012327.002329.002290.002301.00382300881893400
2017-07-312343.002355.002317.002328.00418900975128300
2017-07-282380.002405.002347.002355.006088001449202500
2017-07-272353.002374.002346.002363.005275001243795800
2017-07-262364.002370.002338.002352.004346001022175000
2017-07-252370.002397.002359.002362.005220001240084100
2017-07-242393.002413.002362.002365.006254001485349700
2017-07-212466.002479.002401.002419.007328001777847800
2017-07-202470.002508.002452.002466.009906002450242100
2017-07-192424.002474.002419.002467.008221002014410400
2017-07-182402.002431.002381.002423.007893001902821300
2017-07-142437.002440.002376.002392.0011696002806988400
2017-07-132554.002590.002393.002412.0028075006855609500
2017-07-122536.002629.002501.002604.0031248008049536900
2017-07-112307.002384.002294.002336.0010517002467509100
2017-07-102305.002310.002276.002283.006615001514766400
2017-07-072229.002292.002224.002289.007877001777853400
2017-07-062275.002283.002239.002247.00355700801641000
2017-07-052271.002272.002225.002262.005955001338537100
2017-07-042273.002296.002264.002274.004475001019210700
2017-07-032284.002288.002260.002273.00336700765388700
2017-06-302285.002289.002261.002282.005186001180906600
2017-06-292307.002319.002287.002302.004739001090539400
2017-06-282317.002341.002289.002290.005508001275478600
2017-06-272333.002334.002292.002317.006243001444644700
2017-06-262294.002323.002284.002317.005266001213540700
2017-06-232321.002334.002278.002285.007087001631722000
2017-06-222304.002318.002282.002310.004955001142196800
2017-06-212321.002322.002291.002306.006402001474992200
2017-06-202335.002341.002308.002322.006891001603224900
2017-06-192342.002346.002315.002327.006736001570613100
2017-06-162360.002381.002335.002348.006098001433543400
2017-06-152372.002393.002348.002384.00367000871549000
2017-06-142420.002431.002377.002380.00294600706236700
2017-06-132398.002417.002363.002397.00356100853068300
2017-06-122445.002445.002392.002398.00399800962827200
2017-06-092495.002533.002448.002451.00312100770954500
2017-06-082500.002510.002484.002495.00350100874510500
2017-06-072500.002518.002473.002500.004700001171144400
2017-06-062577.002577.002519.002524.004232001071990500
2017-06-052545.002593.002545.002591.00350800903317600
2017-06-022568.002568.002536.002546.00383600978067200
2017-06-012494.002560.002490.002555.004931001250381100
2017-05-312476.002548.002470.002506.008408002107466600
2017-05-302450.002475.002412.002455.005207001272052100
2017-05-292383.002443.002373.002437.004159001006592000
2017-05-262378.002382.002346.002376.004416001045629800
2017-05-252365.002393.002365.002370.006126001456939000
2017-05-242381.002399.002359.002366.007477001780820700
2017-05-232387.002416.002366.002392.006392001531308600
2017-05-222419.002425.002330.002385.008066001916906000
2017-05-192463.002503.002420.002422.007878001935918400
2017-05-182400.002468.002392.002433.005302001294413400
2017-05-172420.002461.002402.002443.005312001296567200
2017-05-162441.002454.002395.002423.006183001495725900
2017-05-152421.002448.002387.002448.007236001750102500
2017-05-122450.002477.002424.002452.005964001461609500
2017-05-112554.002571.002533.002550.004444001133255200
2017-05-102544.002563.002517.002548.006111001554265800
2017-05-092475.002527.002468.002523.0010879002723969600
2017-05-082493.002511.002455.002481.009399002334357600
2017-05-022443.002489.002442.002463.005212001285900900
2017-05-012449.002458.002421.002426.006185001506432700
2017-04-282429.002469.002410.002463.005599001369365400
2017-04-272430.002442.002369.002440.008120001955383300
2017-04-262469.002500.002442.002474.004420001093558100
2017-04-252435.002464.002422.002452.007083001733104600
2017-04-242469.002492.002419.002448.005553001361784300
2017-04-212413.002472.002403.002463.0010453002556216100
2017-04-202364.002416.002362.002387.007735001852855600
2017-04-192254.002361.002254.002351.007029001639601800
2017-04-182285.002304.002241.002268.007338001661371800
2017-04-172179.002241.002157.002237.008954001972028300
2017-04-142279.002320.002261.002279.005464001249850600
2017-04-132300.002363.002298.002320.0010206002376364000
2017-04-122383.002394.002233.002283.009474002179661100
2017-04-112386.002423.002364.002409.005078001219645500
2017-04-102403.002423.002369.002383.00287700688581100
2017-04-072427.002479.002334.002391.007496001805224800
2017-04-062364.002389.002347.002365.00422400999215100
2017-04-052389.002414.002363.002381.00342100816887600
2017-04-042446.002454.002360.002383.004627001112022300
2017-04-032421.002461.002415.002439.004711001150043700
2017-03-312455.002468.002409.002429.005818001419754300
2017-03-302491.002494.002436.002449.00407200999717400
2017-03-292405.002511.002387.002503.005878001448304300
2017-03-282385.002406.002312.002399.009257002199496100
2017-03-272389.002397.002360.002370.00293200695963400
2017-03-242380.002430.002365.002409.004591001103408100
2017-03-232416.002416.002360.002377.00359600854995600
2017-03-222422.002450.002410.002417.00354600861156300
2017-03-212522.002523.002444.002465.005968001473672500
2017-03-172540.002551.002509.002523.00297500751222000
2017-03-162532.002563.002513.002543.00367200934415100
2017-03-152559.002592.002543.002552.00372500955672900
2017-03-142570.002600.002538.002559.006669001711978400
2017-03-132630.002678.002607.002620.005455001441522400
2017-03-102615.002659.002615.002640.005127001352518800
2017-03-092580.002600.002560.002593.005019001298724300
2017-03-082552.002590.002525.002579.006691001714128700
2017-03-072519.002555.002507.002540.005918001498541500
2017-03-062510.002519.002481.002516.006167001543620400
2017-03-032450.002504.002435.002492.0010405002582081100
2017-03-022382.002417.002363.002408.007050001688179700
2017-03-012353.002382.002316.002352.004711001109079800
2017-02-282260.002398.002256.002346.0010335002431440500
2017-02-272288.002293.002258.002258.00333700757842200
2017-02-242275.002312.002269.002288.00304900698138900
2017-02-232280.002304.002259.002302.00376500860477800
2017-02-222330.002330.002306.002312.00197000455913600
2017-02-212319.002326.002289.002321.00281400649039800
2017-02-202350.002350.002316.002321.00246900575350700
2017-02-172369.002381.002328.002357.00366500864681700
2017-02-162298.002354.002295.002350.00414000965706100
2017-02-152327.002327.002300.002300.00217300501826900
2017-02-142350.002354.002301.002307.00304600707054900
2017-02-132341.002358.002326.002350.00364400855061200
2017-02-102370.002373.002328.002332.00234400550362700
2017-02-092345.002377.002340.002345.00303500714250700
2017-02-082311.002352.002305.002344.00335900783957400
2017-02-072321.002338.002298.002326.00294600683659300
2017-02-062378.002391.002318.002341.005044001184175300
2017-02-032381.002404.002360.002368.006344001509821700
2017-02-022299.002390.002288.002381.008046001899794200
2017-02-012283.002322.002282.002302.005970001376083300
2017-01-312277.002314.002264.002308.006394001467950100
2017-01-302340.002368.002317.002336.005876001373711200
2017-01-272310.002357.002287.002346.007356001711739600
2017-01-262279.002302.002242.002299.006377001453764900
2017-01-252260.002276.002216.002258.006650001492487500
2017-01-242170.002214.002138.002193.009778002115693300
2017-01-232212.002225.002173.002186.006723001472692400
2017-01-202240.002278.002206.002244.009436002118989000
2017-01-192323.002355.002233.002261.0010016002270475300
2017-01-182265.002318.002226.002305.008932002026112000
2017-01-172406.002418.002302.002315.009719002281063200
2017-01-162599.002611.002367.002406.0018193004451537600
2017-01-132420.002602.002419.002595.0024006006059811500
2017-01-122489.002490.002345.002378.007236001747907600
2017-01-112441.002479.002436.002465.004648001143519100
2017-01-102435.002464.002410.002430.005090001241587700
2017-01-062342.002416.002342.002413.005212001246463800
2017-01-052383.002390.002334.002362.005940001398253500
2017-01-042441.002443.002388.002391.00376600907173700
2016-12-302390.002438.002380.002418.00242800586149100
2016-12-292389.002410.002345.002387.00381400908418400
2016-12-282355.002424.002343.002402.00314400754448300
2016-12-272367.002410.002362.002367.00298800709234600
2016-12-262377.002406.002357.002367.00314600747685800
2016-12-222419.002427.002362.002371.004684001118231500
2016-12-212440.002447.002387.002410.004516001089908000
2016-12-202370.002414.002368.002400.00375200899351300
2016-12-192331.002397.002331.002364.00305400723117100
2016-12-162363.002389.002340.002359.004291001014724700
2016-12-152400.002431.002360.002371.005071001213091100
2016-12-142369.002467.002369.002393.008391002024385900
2016-12-132265.002379.002262.002344.007910001843911400
2016-12-122340.002368.002272.002315.006475001500663600
2016-12-092245.002331.002244.002331.0013312003063532200
2016-12-082167.002239.002123.002239.0011946002614813400
2016-12-072140.002178.002071.002120.0012377002609658300
2016-12-062203.002218.002130.002139.007473001609729800
2016-12-052212.002230.002143.002153.008697001886484100
2016-12-022302.002315.002201.002226.008933002002618300
2016-12-012405.002406.002329.002334.006434001519047300
2016-11-302429.002440.002401.002403.00259600627553900
2016-11-292467.002495.002428.002431.004102001008522500
2016-11-282411.002470.002385.002443.00371100904196100
2016-11-252524.002536.002421.002438.005561001365898100
2016-11-242536.002569.002465.002523.005593001410709100
2016-11-222470.002547.002470.002529.004269001078086600
2016-11-212500.002501.002435.002481.006778001673915900
2016-11-182600.002600.002517.002527.005716001453379200
2016-11-172547.002606.002526.002586.00355800917940400
2016-11-162525.002580.002525.002576.00373100956964300
2016-11-152513.002527.002465.002525.006456001612433200
2016-11-142571.002617.002545.002563.00275700709350200
2016-11-112698.002702.002541.002549.005821001506776900
2016-11-102627.002687.002580.002674.004867001286562200
2016-11-092581.002611.002411.002514.005762001442977600
2016-11-082628.002637.002580.002590.00295000766155800
2016-11-072650.002656.002588.002628.00282600741607700
2016-11-042582.002599.002518.002572.005672001448713600
2016-11-022674.002704.002616.002632.005122001355808200
2016-11-012780.002791.002711.002724.00311900854929100
2016-10-312720.002795.002706.002788.003895001077404800
2016-10-282728.002736.002679.002715.008019002170033000
2016-10-272751.002772.002713.002733.003891001063298000
2016-10-262786.002810.002747.002755.004429001227744300
2016-10-252790.002817.002752.002806.005747001604719900
2016-10-242727.002765.002723.002728.00327600897653300
2016-10-212750.002755.002707.002724.008279002259917300
2016-10-202686.002802.002681.002750.0010580002909714700
2016-10-192630.002680.002602.002659.007901002087111400
2016-10-182710.002713.002623.002635.009750002587195300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog