2673 夢みつけ隊(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 265 | 265 | 260 | 260 | 3,000 | 130 |
| 2001-12-27 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2001-12-26 | 275 | 275 | 255 | 260 | 6,000 | 130 |
| 2001-12-25 | 275 | 275 | 275 | 275 | 3,000 | 137.50 |
| 2001-12-20 | 250 | 260 | 250 | 260 | 4,000 | 130 |
| 2001-12-19 | 300 | 300 | 245 | 265 | 31,000 | 132.50 |
| 2001-12-18 | 345 | 345 | 320 | 320 | 17,000 | 160 |
| 2001-12-17 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2001-12-14 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2001-12-13 | 350 | 355 | 350 | 355 | 2,000 | 177.50 |
| 2001-12-12 | 360 | 360 | 355 | 360 | 12,000 | 180 |
| 2001-12-11 | 365 | 365 | 360 | 365 | 6,000 | 182.50 |
| 2001-12-10 | 375 | 375 | 360 | 360 | 10,000 | 180 |
| 2001-12-07 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2001-12-06 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2001-12-05 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2001-12-04 | 373 | 373 | 373 | 373 | 1,000 | 186.50 |
| 2001-12-03 | 380 | 380 | 365 | 370 | 7,000 | 185 |
| 2001-11-30 | 375 | 385 | 375 | 375 | 13,000 | 187.50 |
| 2001-11-29 | 385 | 385 | 375 | 380 | 5,000 | 190 |
| 2001-11-28 | 390 | 390 | 375 | 385 | 9,000 | 192.50 |
| 2001-11-26 | 390 | 400 | 390 | 390 | 8,000 | 195 |
| 2001-11-22 | 420 | 420 | 390 | 400 | 16,000 | 200 |
| 2001-11-21 | 405 | 410 | 405 | 410 | 2,000 | 205 |
| 2001-11-20 | 410 | 410 | 405 | 405 | 3,000 | 202.50 |
| 2001-11-19 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-11-16 | 410 | 415 | 400 | 415 | 15,000 | 207.50 |
| 2001-11-15 | 396 | 397 | 396 | 397 | 3,000 | 198.50 |
| 2001-11-13 | 390 | 390 | 380 | 390 | 4,000 | 195 |
| 2001-11-12 | 420 | 420 | 400 | 400 | 4,000 | 200 |
| 2001-11-09 | 425 | 425 | 420 | 420 | 3,000 | 210 |
| 2001-11-08 | 425 | 430 | 420 | 420 | 8,000 | 210 |
| 2001-11-07 | 450 | 450 | 425 | 425 | 3,000 | 212.50 |
| 2001-11-06 | 440 | 460 | 430 | 440 | 24,000 | 220 |
| 2001-11-05 | 415 | 435 | 410 | 430 | 10,000 | 215 |
| 2001-11-02 | 385 | 405 | 385 | 405 | 5,000 | 202.50 |
| 2001-10-31 | 390 | 390 | 380 | 380 | 6,000 | 190 |
| 2001-10-30 | 380 | 390 | 380 | 390 | 9,000 | 195 |
| 2001-10-29 | 410 | 410 | 380 | 385 | 12,000 | 192.50 |
| 2001-10-26 | 410 | 414 | 410 | 410 | 9,000 | 205 |
| 2001-10-25 | 410 | 425 | 406 | 410 | 13,000 | 205 |
| 2001-10-24 | 415 | 425 | 415 | 415 | 7,000 | 207.50 |
| 2001-10-23 | 420 | 425 | 405 | 425 | 20,000 | 212.50 |
| 2001-10-22 | 480 | 480 | 400 | 422 | 57,000 | 211 |
| 2001-10-19 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2001-10-18 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2001-10-17 | 511 | 511 | 505 | 505 | 15,000 | 252.50 |
| 2001-10-16 | 511 | 511 | 511 | 511 | 7,000 | 255.50 |
| 2001-10-15 | 511 | 511 | 511 | 511 | 3,000 | 255.50 |
| 2001-10-12 | 530 | 530 | 520 | 520 | 3,000 | 260 |
| 2001-10-11 | 580 | 585 | 530 | 530 | 27,000 | 265 |
| 2001-10-10 | 470 | 570 | 470 | 570 | 65,000 | 285 |
| 2001-10-09 | 510 | 520 | 470 | 470 | 19,000 | 235 |
| 2001-10-05 | 545 | 550 | 520 | 520 | 17,000 | 260 |
| 2001-10-04 | 490 | 565 | 490 | 545 | 57,000 | 272.50 |
| 2001-10-03 | 475 | 495 | 475 | 490 | 18,000 | 245 |
| 2001-10-02 | 431 | 510 | 431 | 475 | 89,000 | 237.50 |
| 2001-10-01 | 370 | 430 | 370 | 430 | 42,000 | 215 |
| 2001-09-28 | 350 | 370 | 350 | 370 | 6,000 | 185 |
| 2001-09-27 | 355 | 365 | 350 | 365 | 5,000 | 182.50 |
| 2001-09-26 | 350 | 355 | 350 | 355 | 5,000 | 177.50 |
| 2001-09-25 | 365 | 365 | 355 | 355 | 11,000 | 177.50 |
| 2001-09-21 | 360 | 365 | 355 | 365 | 6,000 | 182.50 |
| 2001-09-20 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2001-09-19 | 380 | 380 | 365 | 365 | 14,000 | 182.50 |
| 2001-09-18 | 365 | 370 | 360 | 370 | 8,000 | 185 |
| 2001-09-17 | 365 | 365 | 365 | 365 | 2,000 | 182.50 |
| 2001-09-14 | 370 | 370 | 365 | 365 | 3,000 | 182.50 |
| 2001-09-13 | 355 | 365 | 355 | 360 | 11,000 | 180 |
| 2001-09-12 | 360 | 405 | 350 | 360 | 25,000 | 180 |
| 2001-09-11 | 357 | 405 | 355 | 405 | 36,000 | 202.50 |
| 2001-09-10 | 375 | 375 | 360 | 365 | 13,000 | 182.50 |
| 2001-09-07 | 396 | 405 | 375 | 379 | 46,000 | 189.50 |
| 2001-09-06 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 2001-09-05 | 395 | 400 | 395 | 400 | 4,000 | 200 |
| 2001-09-04 | 400 | 405 | 400 | 404 | 25,000 | 202 |
| 2001-09-03 | 415 | 420 | 405 | 405 | 15,000 | 202.50 |
| 2001-08-31 | 415 | 420 | 400 | 420 | 20,000 | 210 |
| 2001-08-30 | 425 | 430 | 420 | 420 | 36,000 | 210 |
| 2001-08-29 | 440 | 445 | 420 | 440 | 19,000 | 220 |
| 2001-08-28 | 425 | 445 | 425 | 445 | 3,000 | 222.50 |
| 2001-08-27 | 420 | 435 | 420 | 430 | 12,000 | 215 |
| 2001-08-24 | 430 | 430 | 420 | 420 | 8,000 | 210 |
| 2001-08-23 | 425 | 430 | 420 | 425 | 6,000 | 212.50 |
| 2001-08-22 | 450 | 465 | 420 | 420 | 21,000 | 210 |
| 2001-08-21 | 475 | 475 | 440 | 460 | 12,000 | 230 |
| 2001-08-20 | 490 | 490 | 480 | 490 | 12,000 | 245 |
| 2001-08-15 | 490 | 500 | 485 | 500 | 8,000 | 250 |
| 2001-08-14 | 500 | 500 | 499 | 500 | 2,000 | 250 |
| 2001-08-13 | 500 | 500 | 495 | 499 | 8,000 | 249.50 |
| 2001-08-10 | 505 | 510 | 505 | 510 | 8,000 | 255 |
| 2001-08-06 | 515 | 515 | 505 | 515 | 4,000 | 257.50 |
| 2001-08-02 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2001-08-01 | 515 | 515 | 505 | 515 | 8,000 | 257.50 |
| 2001-07-30 | 515 | 515 | 515 | 515 | 3,000 | 257.50 |
| 2001-07-27 | 505 | 515 | 505 | 505 | 10,000 | 252.50 |
| 2001-07-26 | 515 | 520 | 500 | 520 | 6,000 | 260 |
| 2001-07-25 | 520 | 520 | 510 | 510 | 7,000 | 255 |
| 2001-07-24 | 560 | 560 | 520 | 520 | 16,000 | 260 |
| 2001-07-23 | 555 | 555 | 555 | 555 | 2,000 | 277.50 |
| 2001-07-19 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2001-07-18 | 575 | 575 | 566 | 570 | 4,000 | 285 |
| 2001-07-17 | 570 | 575 | 570 | 570 | 7,000 | 285 |
| 2001-07-16 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2001-07-12 | 580 | 580 | 570 | 580 | 5,000 | 290 |
| 2001-07-11 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-07-10 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-07-06 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-07-05 | 600 | 600 | 580 | 580 | 5,000 | 290 |
| 2001-07-04 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2001-07-03 | 610 | 610 | 600 | 600 | 5,000 | 300 |
| 2001-06-29 | 580 | 610 | 580 | 610 | 9,000 | 305 |
| 2001-06-28 | 580 | 580 | 575 | 575 | 4,000 | 287.50 |
| 2001-06-27 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-06-25 | 570 | 575 | 570 | 575 | 2,000 | 287.50 |
| 2001-06-22 | 570 | 575 | 570 | 575 | 3,000 | 287.50 |
| 2001-06-20 | 585 | 585 | 570 | 570 | 3,000 | 285 |
| 2001-06-19 | 570 | 590 | 570 | 585 | 12,000 | 292.50 |
| 2001-06-18 | 615 | 615 | 580 | 580 | 12,000 | 290 |
| 2001-06-15 | 615 | 620 | 615 | 620 | 8,000 | 310 |
| 2001-06-14 | 650 | 650 | 620 | 625 | 20,000 | 312.50 |
| 2001-06-13 | 670 | 670 | 650 | 650 | 8,000 | 325 |
| 2001-06-12 | 680 | 680 | 675 | 680 | 8,000 | 340 |
| 2001-06-11 | 685 | 690 | 685 | 690 | 7,000 | 345 |
| 2001-06-08 | 680 | 695 | 680 | 695 | 28,000 | 347.50 |
| 2001-06-07 | 700 | 705 | 675 | 680 | 26,000 | 340 |
| 2001-06-06 | 710 | 715 | 700 | 707 | 13,000 | 353.50 |
| 2001-06-05 | 690 | 760 | 685 | 715 | 153,000 | 357.50 |
| 2001-06-04 | 690 | 690 | 675 | 685 | 34,000 | 342.50 |
| 2001-06-01 | 690 | 690 | 650 | 680 | 54,000 | 340 |
| 2001-05-31 | 700 | 705 | 690 | 694 | 57,000 | 347 |
| 2001-05-30 | 630 | 715 | 620 | 700 | 206,000 | 350 |
| 2001-05-29 | 640 | 640 | 587 | 620 | 68,000 | 310 |
| 2001-05-28 | 531 | 655 | 531 | 635 | 73,000 | 317.50 |
| 2001-05-25 | 510 | 520 | 500 | 520 | 5,000 | 260 |
| 2001-05-24 | 520 | 520 | 505 | 505 | 2,000 | 252.50 |
| 2001-05-23 | 520 | 520 | 510 | 510 | 5,000 | 255 |
| 2001-05-22 | 530 | 530 | 515 | 515 | 4,000 | 257.50 |
| 2001-05-21 | 520 | 520 | 511 | 511 | 4,000 | 255.50 |
| 2001-05-18 | 535 | 535 | 520 | 520 | 3,000 | 260 |
| 2001-05-17 | 530 | 530 | 520 | 520 | 3,000 | 260 |
| 2001-05-16 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2001-05-15 | 540 | 540 | 530 | 530 | 3,000 | 265 |
| 2001-05-14 | 550 | 550 | 530 | 540 | 11,000 | 270 |
| 2001-05-11 | 555 | 555 | 540 | 545 | 8,000 | 272.50 |
| 2001-05-10 | 595 | 600 | 565 | 565 | 10,000 | 282.50 |
| 2001-05-09 | 650 | 660 | 590 | 610 | 51,000 | 305 |
| 2001-05-08 | 530 | 630 | 530 | 630 | 28,000 | 315 |
| 2001-05-07 | 520 | 520 | 515 | 520 | 12,000 | 260 |
| 2001-05-02 | 495 | 510 | 495 | 510 | 11,000 | 255 |
| 2001-05-01 | 495 | 495 | 480 | 490 | 4,000 | 245 |
| 2001-04-27 | 490 | 490 | 490 | 490 | 8,000 | 245 |
| 2001-04-26 | 495 | 500 | 495 | 495 | 12,000 | 247.50 |
| 2001-04-25 | 500 | 500 | 495 | 500 | 6,000 | 250 |
| 2001-04-24 | 505 | 505 | 500 | 505 | 3,000 | 252.50 |
| 2001-04-23 | 510 | 510 | 501 | 505 | 7,000 | 252.50 |
| 2001-04-20 | 500 | 500 | 500 | 500 | 10,000 | 250 |
| 2001-04-19 | 505 | 510 | 495 | 500 | 24,000 | 250 |
| 2001-04-18 | 505 | 510 | 505 | 510 | 7,000 | 255 |
| 2001-04-17 | 505 | 510 | 505 | 510 | 10,000 | 255 |
| 2001-04-16 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 2001-04-13 | 505 | 510 | 505 | 510 | 6,000 | 255 |
| 2001-04-12 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2001-04-11 | 510 | 510 | 495 | 495 | 9,000 | 247.50 |
| 2001-04-10 | 510 | 510 | 500 | 510 | 7,000 | 255 |
| 2001-04-09 | 510 | 515 | 510 | 510 | 8,000 | 255 |
| 2001-04-06 | 510 | 520 | 505 | 520 | 14,000 | 260 |
| 2001-04-05 | 515 | 520 | 515 | 520 | 4,000 | 260 |
| 2001-04-04 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2001-04-03 | 520 | 520 | 519 | 519 | 4,000 | 259.50 |
| 2001-04-02 | 523 | 530 | 515 | 520 | 11,000 | 260 |
| 2001-03-30 | 524 | 524 | 510 | 523 | 6,000 | 261.50 |
| 2001-03-29 | 515 | 525 | 515 | 524 | 11,000 | 262 |
| 2001-03-28 | 545 | 545 | 520 | 530 | 11,000 | 265 |
| 2001-03-27 | 550 | 550 | 535 | 540 | 8,000 | 270 |
| 2001-03-26 | 565 | 575 | 560 | 570 | 7,000 | 285 |
| 2001-03-23 | 560 | 575 | 560 | 575 | 4,000 | 287.50 |
| 2001-03-22 | 550 | 570 | 550 | 568 | 13,000 | 284 |
| 2001-03-21 | 530 | 545 | 515 | 545 | 15,000 | 272.50 |
| 2001-03-19 | 540 | 540 | 530 | 540 | 4,000 | 270 |
| 2001-03-16 | 555 | 560 | 550 | 550 | 5,000 | 275 |
| 2001-03-15 | 555 | 555 | 540 | 540 | 11,000 | 270 |
| 2001-03-14 | 520 | 570 | 520 | 570 | 32,000 | 285 |
| 2001-03-13 | 520 | 520 | 500 | 510 | 23,000 | 255 |
| 2001-03-12 | 550 | 570 | 540 | 550 | 16,000 | 275 |
| 2001-03-09 | 600 | 600 | 565 | 573 | 14,000 | 286.50 |
| 2001-03-08 | 640 | 640 | 620 | 620 | 8,000 | 310 |
| 2001-03-07 | 650 | 699 | 604 | 616 | 36,000 | 308 |
| 2001-03-06 | 570 | 630 | 570 | 630 | 35,000 | 315 |
| 2001-03-05 | 521 | 540 | 500 | 530 | 14,000 | 265 |
| 2001-03-02 | 590 | 590 | 550 | 560 | 13,000 | 280 |
| 2001-03-01 | 600 | 620 | 570 | 590 | 43,000 | 295 |
| 2001-02-28 | 700 | 700 | 670 | 670 | 3,000 | 335 |
| 2001-02-27 | 745 | 745 | 730 | 730 | 4,000 | 365 |
| 2001-02-26 | 760 | 761 | 700 | 720 | 11,000 | 360 |
| 2001-02-23 | 660 | 760 | 650 | 755 | 19,000 | 377.50 |
| 2001-02-22 | 690 | 690 | 631 | 680 | 12,000 | 340 |
| 2001-02-21 | 775 | 775 | 700 | 700 | 13,000 | 350 |
| 2001-02-20 | 775 | 780 | 760 | 765 | 17,000 | 382.50 |
| 2001-02-19 | 720 | 750 | 720 | 750 | 15,000 | 375 |
| 2001-02-16 | 750 | 750 | 715 | 720 | 29,000 | 360 |
| 2001-02-15 | 820 | 828 | 756 | 756 | 15,000 | 378 |
| 2001-02-14 | 720 | 810 | 710 | 791 | 71,000 | 395.50 |
| 2001-02-13 | 884 | 884 | 790 | 790 | 17,000 | 395 |
| 2001-02-09 | 970 | 970 | 884 | 890 | 53,000 | 445 |
| 2001-02-08 | 960 | 1,020 | 850 | 960 | 179,000 | 480 |
| 2001-02-07 | 870 | 920 | 870 | 920 | 94,000 | 460 |
| 2001-02-06 | 820 | 820 | 820 | 820 | 40,000 | 410 |
| 2001-02-05 | 670 | 720 | 670 | 720 | 42,000 | 360 |
| 2001-02-02 | 521 | 620 | 521 | 620 | 47,000 | 310 |
| 2001-02-01 | 513 | 530 | 513 | 520 | 9,000 | 260 |
| 2001-01-31 | 530 | 530 | 511 | 511 | 7,000 | 255.50 |
| 2001-01-30 | 540 | 550 | 520 | 530 | 13,000 | 265 |
| 2001-01-29 | 500 | 550 | 499 | 525 | 16,000 | 262.50 |
| 2001-01-26 | 538 | 538 | 503 | 503 | 3,000 | 251.50 |
| 2001-01-25 | 483 | 538 | 481 | 538 | 32,000 | 269 |
| 2001-01-24 | 488 | 488 | 470 | 470 | 10,000 | 235 |
| 2001-01-23 | 490 | 490 | 460 | 470 | 7,000 | 235 |
| 2001-01-22 | 501 | 501 | 480 | 495 | 13,000 | 247.50 |
| 2001-01-19 | 450 | 500 | 450 | 480 | 36,000 | 240 |
| 2001-01-18 | 421 | 430 | 421 | 430 | 4,000 | 215 |
| 2001-01-17 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2001-01-16 | 395 | 395 | 381 | 381 | 6,000 | 190.50 |
| 2001-01-15 | 376 | 390 | 376 | 390 | 2,000 | 195 |
| 2001-01-12 | 380 | 381 | 375 | 381 | 10,000 | 190.50 |
| 2001-01-11 | 399 | 399 | 380 | 380 | 9,000 | 190 |
| 2001-01-10 | 401 | 401 | 400 | 400 | 5,000 | 200 |
| 2001-01-09 | 406 | 406 | 406 | 406 | 6,000 | 203 |
| 2001-01-05 | 405 | 406 | 403 | 405 | 9,000 | 202.50 |
| 2001-01-04 | 420 | 420 | 411 | 411 | 8,000 | 205.50 |
分割・併合履歴 ： [2004-09-27]1株→2株
