[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 
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
2016-10-172748.002749.002576.002660.0011740003105957200
2016-10-142924.002924.002725.002737.0012295003450126400
2016-10-132995.003010.002928.002940.007300002159015200
2016-10-123040.003095.002990.002998.004011001215094200
2016-10-113025.003055.002990.002999.003574001077652800
2016-10-072999.003005.002960.002980.00270100803790000
2016-10-062998.003025.002954.002998.004109001227259400
2016-10-053080.003090.002998.002998.005321001613521000
2016-10-043165.003165.003100.003110.00187800585905500
2016-10-033120.003175.003120.003155.00283800894207000
2016-09-303065.003135.003025.003120.00298800926239000
2016-09-293130.003140.003075.003085.004883001514052000
2016-09-283075.003230.003075.003160.009415002960510000
2016-09-273140.003210.003085.003200.003307001048634500
2016-09-263125.003195.003115.003150.00219900692608500
2016-09-233050.003175.003000.003160.00317400990671500
2016-09-212963.003075.002954.003060.00263600799039000
2016-09-203000.003015.002974.002977.00149400446320600
2016-09-162972.003030.002942.003025.00206900619665100
2016-09-152878.002936.002878.002934.00172100502285000
2016-09-142906.002936.002880.002903.00214600623874300
2016-09-132896.002949.002887.002933.00184500539678200
2016-09-122880.002908.002850.002857.00253300726899600
2016-09-093015.003020.002942.002950.00205800610782400
2016-09-083100.003100.003020.003035.00136000415016000
2016-09-072974.003135.002971.003120.00234300722366300
2016-09-062901.003030.002901.003010.00171000511413900
2016-09-053005.003005.002901.002927.00271300798957300
2016-09-022989.003015.002952.002965.00177700527512900
2016-09-012985.003045.002948.002980.00263300786279900
2016-08-312896.002985.002885.002980.00283200833252100
2016-08-302875.002912.002844.002846.003624001036615000
2016-08-292950.002963.002881.002890.00227300661244200
2016-08-262952.003005.002891.002897.00278600815211500
2016-08-252985.003065.002905.003010.00275400825923700
2016-08-243010.003020.002931.002970.00160600476610500
2016-08-232865.003040.002865.003015.00219900657031300
2016-08-222877.002911.002855.002899.00269100775801200
2016-08-192953.002985.002860.002900.00337500977425200
2016-08-183010.003110.002974.003005.00287800870514300
2016-08-173105.003120.003020.003050.00216600664714000
2016-08-163160.003195.003120.003145.00159100502033000
2016-08-153170.003195.003145.003170.00133400422640500
2016-08-123110.003210.003095.003170.003356001061855000
2016-08-102928.003120.002920.003080.003907001187488100
2016-08-092806.002940.002770.002935.003751001081154100
2016-08-082920.002932.002790.002805.004373001238222500
2016-08-052944.002966.002845.002890.003955001142654400
2016-08-043050.003090.002931.002961.00299000894875600
2016-08-033045.003105.003020.003055.00240200736372500
2016-08-023100.003200.003095.003095.00251000782769500
2016-08-013090.003140.003040.003095.00315100975854000
2016-07-293070.003125.002968.003110.004390001339872600
2016-07-283100.003175.003065.003090.004343001349399000
2016-07-273220.003230.003120.003155.003749001183609500
2016-07-263225.003235.003135.003220.004624001474929000
2016-07-253250.003350.003240.003275.006596002169569500
2016-07-223200.003260.003095.003200.006356002016365500
2016-07-213255.003285.003190.003250.006355002060328500
2016-07-203085.003310.003055.003280.0010619003422723500
2016-07-193000.003075.002947.003055.007156002158667500
2016-07-153000.003035.002890.002908.006338001865022300
2016-07-142850.003060.002844.003050.0010814003225702500
2016-07-132919.002938.002778.002805.0011749003327228600
2016-07-123005.003015.002875.002969.0011129003288286700
2016-07-112896.002997.002838.002991.006465001900507800
2016-07-082759.002895.002736.002854.007613002174113200
2016-07-072852.002879.002713.002732.004216001168578700
2016-07-062812.002890.002802.002845.003890001104204600
2016-07-052841.002933.002812.002893.003971001148249300
2016-07-042831.002874.002805.002842.00267300756915600
2016-07-012768.002849.002735.002832.005492001537757200
2016-06-302806.002834.002726.002735.004771001317221600
2016-06-292695.002749.002615.002731.009573002581547300
2016-06-282514.002581.002453.002567.006316001598806700
2016-06-272457.002570.002457.002536.004409001112381300
2016-06-242637.002663.002377.002441.007888001971197400
2016-06-232565.002615.002540.002592.00300900774924000
2016-06-222550.002608.002520.002607.00378900975174400
2016-06-212527.002565.002476.002560.00330600839761400
2016-06-202540.002569.002506.002543.003948001002180400
2016-06-172590.002592.002405.002458.006062001498461100
2016-06-162620.002664.002513.002518.007504001921580800
2016-06-152648.002648.002520.002614.0010588002740717700
2016-06-142975.003015.002670.002685.0015756004330772200
2016-06-133025.003055.002997.003015.00267800808092800
2016-06-103090.003100.003045.003080.00263700810896000
2016-06-092950.003145.002950.003095.0010961003386098900
2016-06-082903.002940.002881.002917.006168001796549900
2016-06-072888.002904.002844.002878.00344700988736600
2016-06-062870.002886.002821.002883.004807001375325100
2016-06-032932.002946.002896.002919.003986001160643100
2016-06-022939.002980.002899.002915.00254000742833300
2016-06-013025.003050.002950.002970.003662001097006500
2016-05-313030.003035.002972.003025.003915001177784300
2016-05-302950.003020.002920.003015.004091001223556700
2016-05-272923.002945.002860.002908.00288300836047900
2016-05-262965.002992.002886.002899.00331200969832900
2016-05-252895.002973.002895.002919.004448001303862200
2016-05-242816.002883.002788.002870.003858001098525200
2016-05-232820.002874.002801.002814.00335900949896300
2016-05-202747.002835.002743.002806.00219000614721200
2016-05-192749.002796.002722.002766.00231600637957300
2016-05-182786.002813.002723.002746.00360300991214500
2016-05-172770.002824.002763.002778.00314000875758400
2016-05-162846.002863.002742.002749.00278500777935300
2016-05-132829.002842.002784.002819.00349100985053100
2016-05-122806.002845.002784.002818.00257600724358400
2016-05-112845.002871.002761.002822.00286000806396200
2016-05-102782.002898.002782.002823.006834001938341000
2016-05-092665.002756.002657.002747.00274600744436400
2016-05-062602.002651.002597.002645.00265100695785900
2016-05-022582.002638.002557.002601.00375700969955000
2016-04-282716.002741.002620.002651.003981001066208400
2016-04-272708.002746.002642.002669.00371700995040200
2016-04-262751.002768.002655.002673.006031001628102600
2016-04-252922.002922.002775.002782.00332800942902600
2016-04-222899.002941.002865.002922.004412001284050100
2016-04-212898.002948.002865.002902.004047001178517600
2016-04-202850.002904.002826.002849.005445001561640500
2016-04-192768.002807.002745.002807.007563002107625100
2016-04-182570.002752.002551.002738.009648002601890400
2016-04-152648.002688.002594.002618.008610002268775800
2016-04-142820.002825.002672.002696.0015488004204260300
2016-04-132630.002767.002630.002670.0011621003164519700
2016-04-122664.002670.002560.002576.004653001206531500
2016-04-112700.002718.002626.002690.00238900637580300
2016-04-082550.002710.002538.002685.00343900909289400
2016-04-072533.002664.002507.002624.00279000728393300
2016-04-062481.002544.002414.002537.00375300932559700
2016-04-052658.002658.002524.002529.00330500849487600
2016-04-042628.002686.002591.002682.00319400849922100
2016-04-012651.002655.002589.002635.004870001279854400
2016-03-312762.002774.002642.002650.004765001271976000
2016-03-302759.002779.002727.002750.00304300837981700
2016-03-292700.002770.002663.002764.00318800871881900
2016-03-282695.002720.002659.002706.00332400893714100
2016-03-252631.002658.002595.002645.00261500687645900
2016-03-242584.002670.002563.002643.00280500738763800
2016-03-232603.002625.002575.002595.00178600463558000
2016-03-222600.002619.002531.002603.00255100659047400
2016-03-182550.002556.002490.002537.005334001342908800
2016-03-172700.002710.002540.002566.008416002200102800
2016-03-162592.002738.002592.002696.006954001869958700
2016-03-152560.002624.002555.002610.00342400888103100
2016-03-142552.002603.002513.002550.005075001297032400
2016-03-112497.002766.002471.002569.0022419005852031000
2016-03-102319.002469.002317.002447.0010767002589943900
2016-03-092262.002307.002233.002294.006868001565112500
2016-03-082270.002310.002191.002274.006867001548958700
2016-03-072309.002339.002257.002278.00397000905984200
2016-03-042330.002335.002266.002297.005781001324471100
2016-03-032354.002384.002301.002355.004406001034919600
2016-03-022207.002401.002195.002380.0012456002891016200
2016-03-012118.002179.002118.002176.004691001011136000
2016-02-292066.002172.002051.002124.005907001256785800
2016-02-262082.002114.002016.002035.00448300920135300
2016-02-252011.002076.001988.002070.006435001315306600
2016-02-242050.002080.001981.002008.008401001694496300
2016-02-232174.002189.002050.002098.005171001090005800
2016-02-222080.002204.002071.002179.004746001025964900
2016-02-192073.002129.002028.002084.006908001430248000
2016-02-182090.002125.002072.002110.005117001077059400
2016-02-172019.002172.002000.002022.009570001978552300
2016-02-162025.002083.001965.002020.007261001468756100
2016-02-152126.002126.001920.002029.009909001999992600
2016-02-121950.001968.001749.001866.0012662002373233500
2016-02-102257.002257.001941.002029.0011540002377221600
2016-02-092333.002349.002148.002201.009279002064727300
2016-02-082440.002500.002376.002464.006283001537406600
2016-02-052605.002618.002416.002539.0011925002981781100
2016-02-042809.002809.002645.002655.005317001436495400
2016-02-032875.002899.002788.002826.005363001526906400
2016-02-022780.002930.002762.002923.007983002300064100
2016-02-012645.002815.002628.002762.008017002202099700
2016-01-292510.002590.002406.002548.005506001370924000
2016-01-282515.002555.002493.002507.00364800919795800
2016-01-272567.002595.002500.002538.004941001253037600
2016-01-262455.002570.002425.002529.005161001301906500
2016-01-252463.002498.002382.002492.004315001060627300
2016-01-222369.002455.002305.002445.005565001320243800
2016-01-212438.002494.002260.002267.007967001876460500
2016-01-202620.002663.002426.002438.004954001253021700
2016-01-192688.002697.002560.002606.00382300999006300
2016-01-182686.002698.002574.002675.006490001712909200
2016-01-152646.002798.002646.002769.0011029003034885100
2016-01-142581.002675.002530.002622.009694002522807700
2016-01-132428.002774.002404.002681.0013836003612475000
2016-01-122451.002584.002315.002332.0010070002431085000
2016-01-082495.002513.002410.002479.005643001389430100
2016-01-072406.002487.002385.002480.005624001379839500
2016-01-062468.002517.002390.002407.00404100986932600
2016-01-052486.002596.002453.002464.006615001663995900
2016-01-042499.002579.002455.002516.006978001756138100
2015-12-302472.002510.002441.002497.004112001025057700
2015-12-292492.002507.002426.002470.00396500979826900
2015-12-282485.002555.002470.002505.00357500895017500
2015-12-252480.002488.002423.002466.005264001293840800
2015-12-242634.002650.002476.002481.005233001318711400
2015-12-222690.002715.002585.002612.00347000912893700
2015-12-212680.002759.002643.002695.004142001112105300
2015-12-182735.002760.002690.002707.004204001145404100
2015-12-172744.002825.002732.002742.005946001649810200
2015-12-162687.002688.002617.002672.00325100864595300
2015-12-152602.002707.002571.002587.00377600994087400
2015-12-142509.002619.002489.002606.00384700986940700
2015-12-112595.002670.002566.002579.005877001535768200
2015-12-102677.002686.002595.002605.006908001820143500
2015-12-092801.002858.002725.002760.004567001271945800
2015-12-082877.002924.002809.002844.004406001259270100
2015-12-072830.002918.002829.002889.004736001366773700
2015-12-042776.002848.002765.002773.00335700939757800
2015-12-032827.002910.002814.002820.004850001383408000
2015-12-022771.002870.002769.002866.006657001889245600

   ※ 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