2673 夢みつけ隊(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 430 | 430 | 410 | 410 | 2,000 | 205 |
| 2000-12-28 | 426 | 430 | 426 | 430 | 3,000 | 215 |
| 2000-12-27 | 419 | 419 | 415 | 419 | 3,000 | 209.50 |
| 2000-12-26 | 412 | 414 | 412 | 413 | 13,000 | 206.50 |
| 2000-12-25 | 416 | 417 | 402 | 412 | 12,000 | 206 |
| 2000-12-22 | 410 | 415 | 410 | 412 | 6,000 | 206 |
| 2000-12-21 | 408 | 408 | 408 | 408 | 9,000 | 204 |
| 2000-12-20 | 440 | 440 | 404 | 404 | 11,000 | 202 |
| 2000-12-19 | 455 | 455 | 445 | 445 | 10,000 | 222.50 |
| 2000-12-18 | 406 | 450 | 405 | 450 | 11,000 | 225 |
| 2000-12-15 | 410 | 415 | 400 | 400 | 11,000 | 200 |
| 2000-12-14 | 415 | 415 | 410 | 410 | 5,000 | 205 |
| 2000-12-13 | 415 | 415 | 411 | 412 | 5,000 | 206 |
| 2000-12-12 | 434 | 440 | 420 | 420 | 8,000 | 210 |
| 2000-12-11 | 445 | 445 | 435 | 435 | 4,000 | 217.50 |
| 2000-12-08 | 445 | 445 | 438 | 438 | 5,000 | 219 |
| 2000-12-07 | 412 | 412 | 411 | 411 | 2,000 | 205.50 |
| 2000-12-06 | 411 | 424 | 411 | 411 | 6,000 | 205.50 |
| 2000-12-05 | 411 | 411 | 411 | 411 | 5,000 | 205.50 |
| 2000-12-04 | 430 | 430 | 416 | 417 | 14,000 | 208.50 |
| 2000-12-01 | 443 | 443 | 411 | 411 | 5,000 | 205.50 |
| 2000-11-30 | 460 | 460 | 448 | 448 | 4,000 | 224 |
| 2000-11-29 | 475 | 480 | 462 | 480 | 8,000 | 240 |
| 2000-11-28 | 447 | 455 | 447 | 455 | 3,000 | 227.50 |
| 2000-11-27 | 405 | 436 | 405 | 436 | 3,000 | 218 |
| 2000-11-24 | 435 | 435 | 400 | 404 | 12,000 | 202 |
| 2000-11-21 | 420 | 445 | 401 | 440 | 11,000 | 220 |
| 2000-11-20 | 480 | 480 | 415 | 420 | 22,000 | 210 |
| 2000-11-17 | 505 | 505 | 480 | 480 | 10,000 | 240 |
| 2000-11-16 | 530 | 530 | 510 | 510 | 8,000 | 255 |
| 2000-11-15 | 536 | 550 | 520 | 520 | 16,000 | 260 |
| 2000-11-14 | 550 | 550 | 532 | 533 | 5,000 | 266.50 |
| 2000-11-13 | 571 | 571 | 570 | 570 | 6,000 | 285 |
| 2000-11-09 | 610 | 610 | 585 | 600 | 8,000 | 300 |
| 2000-11-08 | 620 | 629 | 611 | 629 | 3,000 | 314.50 |
| 2000-11-07 | 700 | 700 | 678 | 678 | 15,000 | 339 |
| 2000-11-06 | 649 | 650 | 581 | 650 | 29,000 | 325 |
| 2000-11-02 | 672 | 672 | 664 | 664 | 3,000 | 332 |
| 2000-11-01 | 655 | 680 | 610 | 672 | 19,000 | 336 |
| 2000-10-31 | 615 | 615 | 560 | 615 | 26,000 | 307.50 |
| 2000-10-30 | 720 | 790 | 660 | 660 | 95,000 | 330 |
| 2000-10-27 | 700 | 700 | 700 | 700 | 14,000 | 350 |
| 2000-10-26 | 480 | 600 | 480 | 600 | 131,000 | 300 |
| 2000-10-25 | 500 | 500 | 500 | 500 | 28,000 | 250 |
分割・併合履歴 ： [2004-09-27]1株→2株
