2673 夢みつけ隊(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2002-12-27 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2002-12-25 | 490 | 500 | 490 | 500 | 6,000 | 250 |
| 2002-12-24 | 475 | 490 | 475 | 490 | 2,000 | 245 |
| 2002-12-20 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-12-19 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2002-12-18 | 490 | 495 | 470 | 480 | 23,000 | 240 |
| 2002-12-17 | 495 | 500 | 495 | 495 | 4,000 | 247.50 |
| 2002-12-16 | 510 | 510 | 500 | 500 | 2,000 | 250 |
| 2002-12-12 | 510 | 520 | 510 | 520 | 2,000 | 260 |
| 2002-12-11 | 515 | 515 | 510 | 510 | 2,000 | 255 |
| 2002-12-10 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 2002-12-09 | 545 | 550 | 545 | 545 | 2,000 | 272.50 |
| 2002-12-06 | 555 | 555 | 550 | 550 | 9,000 | 275 |
| 2002-12-05 | 560 | 561 | 560 | 561 | 6,000 | 280.50 |
| 2002-12-04 | 575 | 575 | 566 | 566 | 3,000 | 283 |
| 2002-12-03 | 570 | 575 | 561 | 561 | 3,000 | 280.50 |
| 2002-12-02 | 570 | 600 | 560 | 580 | 14,000 | 290 |
| 2002-11-29 | 540 | 560 | 540 | 560 | 8,000 | 280 |
| 2002-11-26 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2002-11-25 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-11-22 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 2002-11-21 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-11-20 | 500 | 500 | 480 | 480 | 3,000 | 240 |
| 2002-11-18 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2002-11-15 | 610 | 610 | 540 | 550 | 15,000 | 275 |
| 2002-11-14 | 630 | 650 | 625 | 625 | 8,000 | 312.50 |
| 2002-11-13 | 635 | 635 | 635 | 635 | 3,000 | 317.50 |
| 2002-11-12 | 630 | 630 | 625 | 630 | 4,000 | 315 |
| 2002-11-11 | 630 | 630 | 625 | 630 | 6,000 | 315 |
| 2002-11-08 | 650 | 650 | 625 | 625 | 11,000 | 312.50 |
| 2002-11-07 | 650 | 650 | 650 | 650 | 11,000 | 325 |
| 2002-11-06 | 650 | 650 | 645 | 650 | 5,000 | 325 |
| 2002-11-05 | 635 | 640 | 635 | 635 | 3,000 | 317.50 |
| 2002-11-01 | 635 | 635 | 620 | 620 | 4,000 | 310 |
| 2002-10-31 | 635 | 635 | 620 | 620 | 2,000 | 310 |
| 2002-10-30 | 645 | 645 | 635 | 635 | 4,000 | 317.50 |
| 2002-10-29 | 640 | 645 | 640 | 645 | 10,000 | 322.50 |
| 2002-10-28 | 625 | 625 | 625 | 625 | 6,000 | 312.50 |
| 2002-10-25 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2002-10-24 | 610 | 610 | 600 | 610 | 6,000 | 305 |
| 2002-10-23 | 630 | 630 | 610 | 610 | 9,000 | 305 |
| 2002-10-22 | 630 | 660 | 620 | 620 | 12,000 | 310 |
| 2002-10-21 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 2002-10-18 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2002-10-17 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2002-10-16 | 580 | 580 | 565 | 565 | 4,000 | 282.50 |
| 2002-10-15 | 560 | 580 | 550 | 570 | 10,000 | 285 |
| 2002-10-11 | 570 | 570 | 560 | 570 | 3,000 | 285 |
| 2002-10-10 | 579 | 579 | 560 | 570 | 8,000 | 285 |
| 2002-10-09 | 585 | 585 | 570 | 580 | 10,000 | 290 |
| 2002-10-08 | 585 | 585 | 570 | 585 | 7,000 | 292.50 |
| 2002-10-07 | 570 | 570 | 560 | 570 | 4,000 | 285 |
| 2002-10-04 | 550 | 565 | 535 | 550 | 11,000 | 275 |
| 2002-10-03 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2002-10-02 | 600 | 600 | 540 | 550 | 10,000 | 275 |
| 2002-10-01 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2002-09-30 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2002-09-27 | 590 | 595 | 585 | 590 | 6,000 | 295 |
| 2002-09-26 | 570 | 585 | 570 | 585 | 5,000 | 292.50 |
| 2002-09-25 | 570 | 580 | 560 | 570 | 9,000 | 285 |
| 2002-09-24 | 590 | 610 | 580 | 580 | 5,000 | 290 |
| 2002-09-20 | 600 | 605 | 600 | 605 | 2,000 | 302.50 |
| 2002-09-19 | 670 | 670 | 630 | 630 | 11,000 | 315 |
| 2002-09-18 | 660 | 670 | 660 | 670 | 11,000 | 335 |
| 2002-09-17 | 660 | 660 | 650 | 658 | 9,000 | 329 |
| 2002-09-13 | 670 | 670 | 610 | 640 | 13,000 | 320 |
| 2002-09-12 | 630 | 680 | 630 | 650 | 17,000 | 325 |
| 2002-09-11 | 565 | 610 | 565 | 610 | 13,000 | 305 |
| 2002-09-10 | 550 | 550 | 545 | 550 | 3,000 | 275 |
| 2002-09-09 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2002-09-06 | 545 | 545 | 520 | 530 | 9,000 | 265 |
| 2002-09-05 | 535 | 540 | 535 | 535 | 3,000 | 267.50 |
| 2002-09-04 | 550 | 560 | 520 | 540 | 23,000 | 270 |
| 2002-09-03 | 580 | 580 | 570 | 570 | 10,000 | 285 |
| 2002-09-02 | 570 | 580 | 570 | 570 | 7,000 | 285 |
| 2002-08-30 | 545 | 590 | 545 | 590 | 17,000 | 295 |
| 2002-08-29 | 500 | 540 | 500 | 530 | 15,000 | 265 |
| 2002-08-27 | 480 | 490 | 480 | 490 | 4,000 | 245 |
| 2002-08-26 | 500 | 500 | 460 | 470 | 21,000 | 235 |
| 2002-08-23 | 505 | 505 | 500 | 505 | 2,000 | 252.50 |
| 2002-08-22 | 515 | 520 | 505 | 505 | 4,000 | 252.50 |
| 2002-08-21 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2002-08-20 | 520 | 525 | 520 | 525 | 3,000 | 262.50 |
| 2002-08-16 | 525 | 530 | 515 | 525 | 10,000 | 262.50 |
| 2002-08-15 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2002-08-13 | 530 | 540 | 526 | 540 | 5,000 | 270 |
| 2002-08-12 | 565 | 565 | 545 | 550 | 7,000 | 275 |
| 2002-08-09 | 581 | 581 | 575 | 580 | 3,000 | 290 |
| 2002-08-08 | 578 | 580 | 578 | 580 | 3,000 | 290 |
| 2002-08-06 | 590 | 590 | 580 | 580 | 6,000 | 290 |
| 2002-08-05 | 595 | 595 | 591 | 591 | 7,000 | 295.50 |
| 2002-08-02 | 600 | 600 | 590 | 595 | 8,000 | 297.50 |
| 2002-08-01 | 575 | 600 | 575 | 600 | 7,000 | 300 |
| 2002-07-31 | 560 | 575 | 560 | 570 | 4,000 | 285 |
| 2002-07-30 | 575 | 575 | 570 | 570 | 2,000 | 285 |
| 2002-07-29 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2002-07-26 | 600 | 600 | 590 | 590 | 3,000 | 295 |
| 2002-07-25 | 600 | 600 | 600 | 600 | 6,000 | 300 |
| 2002-07-24 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-07-23 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-07-22 | 600 | 605 | 600 | 605 | 4,000 | 302.50 |
| 2002-07-19 | 620 | 620 | 610 | 610 | 2,000 | 305 |
| 2002-07-18 | 620 | 620 | 605 | 605 | 11,000 | 302.50 |
| 2002-07-17 | 600 | 605 | 600 | 605 | 7,000 | 302.50 |
| 2002-07-15 | 625 | 630 | 610 | 630 | 6,000 | 315 |
| 2002-07-12 | 620 | 695 | 590 | 630 | 52,000 | 315 |
| 2002-07-11 | 615 | 625 | 610 | 620 | 25,000 | 310 |
| 2002-07-10 | 650 | 650 | 630 | 630 | 15,000 | 315 |
| 2002-07-09 | 700 | 700 | 650 | 655 | 27,000 | 327.50 |
| 2002-07-08 | 705 | 730 | 700 | 700 | 39,000 | 350 |
| 2002-07-05 | 675 | 700 | 670 | 700 | 21,000 | 350 |
| 2002-07-04 | 655 | 680 | 640 | 680 | 43,000 | 340 |
| 2002-07-03 | 680 | 700 | 635 | 635 | 40,000 | 317.50 |
| 2002-07-02 | 650 | 730 | 650 | 700 | 100,000 | 350 |
| 2002-07-01 | 550 | 670 | 550 | 640 | 81,000 | 320 |
| 2002-06-28 | 560 | 565 | 545 | 550 | 31,000 | 275 |
| 2002-06-27 | 520 | 560 | 510 | 540 | 50,000 | 270 |
| 2002-06-26 | 520 | 530 | 500 | 510 | 37,000 | 255 |
| 2002-06-25 | 500 | 510 | 490 | 510 | 29,000 | 255 |
| 2002-06-24 | 500 | 510 | 490 | 500 | 21,000 | 250 |
| 2002-06-21 | 500 | 510 | 500 | 510 | 5,000 | 255 |
| 2002-06-20 | 505 | 510 | 505 | 510 | 2,000 | 255 |
| 2002-06-19 | 515 | 525 | 500 | 525 | 14,000 | 262.50 |
| 2002-06-18 | 512 | 512 | 510 | 512 | 7,000 | 256 |
| 2002-06-17 | 475 | 510 | 475 | 510 | 40,000 | 255 |
| 2002-06-14 | 455 | 470 | 450 | 470 | 16,000 | 235 |
| 2002-06-13 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2002-06-12 | 455 | 480 | 455 | 470 | 10,000 | 235 |
| 2002-06-11 | 480 | 480 | 445 | 445 | 14,000 | 222.50 |
| 2002-06-10 | 485 | 500 | 475 | 485 | 8,000 | 242.50 |
| 2002-06-07 | 475 | 485 | 470 | 485 | 8,000 | 242.50 |
| 2002-06-06 | 470 | 475 | 465 | 475 | 7,000 | 237.50 |
| 2002-06-05 | 450 | 465 | 450 | 465 | 14,000 | 232.50 |
| 2002-06-04 | 455 | 455 | 445 | 445 | 5,000 | 222.50 |
| 2002-06-03 | 455 | 460 | 440 | 445 | 10,000 | 222.50 |
| 2002-05-31 | 470 | 470 | 455 | 455 | 9,000 | 227.50 |
| 2002-05-30 | 490 | 495 | 480 | 480 | 6,000 | 240 |
| 2002-05-29 | 480 | 495 | 475 | 495 | 20,000 | 247.50 |
| 2002-05-28 | 465 | 480 | 465 | 475 | 20,000 | 237.50 |
| 2002-05-27 | 441 | 505 | 440 | 465 | 81,000 | 232.50 |
| 2002-05-24 | 391 | 440 | 391 | 440 | 18,000 | 220 |
| 2002-05-20 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2002-05-17 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-05-16 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2002-05-15 | 380 | 385 | 375 | 380 | 13,000 | 190 |
| 2002-05-13 | 385 | 385 | 380 | 385 | 4,000 | 192.50 |
| 2002-05-10 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2002-05-07 | 410 | 410 | 390 | 390 | 6,000 | 195 |
| 2002-05-02 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2002-04-30 | 425 | 435 | 420 | 435 | 4,000 | 217.50 |
| 2002-04-24 | 422 | 422 | 422 | 422 | 3,000 | 211 |
| 2002-04-19 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2002-04-16 | 450 | 460 | 450 | 450 | 5,000 | 225 |
| 2002-04-15 | 405 | 480 | 405 | 475 | 54,000 | 237.50 |
| 2002-04-08 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2002-04-04 | 370 | 370 | 360 | 370 | 11,000 | 185 |
| 2002-04-02 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2002-03-27 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-03-26 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2002-03-25 | 400 | 420 | 400 | 420 | 3,000 | 210 |
| 2002-03-20 | 415 | 420 | 415 | 420 | 5,000 | 210 |
| 2002-03-19 | 450 | 450 | 440 | 440 | 9,000 | 220 |
| 2002-03-18 | 410 | 450 | 410 | 440 | 16,000 | 220 |
| 2002-03-15 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2002-03-14 | 400 | 400 | 385 | 385 | 8,000 | 192.50 |
| 2002-03-13 | 395 | 395 | 385 | 395 | 15,000 | 197.50 |
| 2002-03-12 | 385 | 385 | 385 | 385 | 7,000 | 192.50 |
| 2002-03-11 | 370 | 380 | 370 | 380 | 10,000 | 190 |
| 2002-03-08 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2002-03-07 | 350 | 350 | 350 | 350 | 7,000 | 175 |
| 2002-03-04 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2002-03-01 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2002-02-28 | 375 | 390 | 360 | 360 | 10,000 | 180 |
| 2002-02-26 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2002-02-25 | 400 | 400 | 380 | 380 | 4,000 | 190 |
| 2002-02-20 | 375 | 385 | 365 | 385 | 22,000 | 192.50 |
| 2002-02-19 | 350 | 370 | 350 | 365 | 9,000 | 182.50 |
| 2002-02-18 | 330 | 350 | 330 | 350 | 3,000 | 175 |
| 2002-02-15 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2002-02-14 | 370 | 380 | 330 | 340 | 10,000 | 170 |
| 2002-02-13 | 352 | 390 | 345 | 380 | 51,000 | 190 |
| 2002-02-12 | 320 | 330 | 310 | 330 | 24,000 | 165 |
| 2002-02-08 | 300 | 310 | 300 | 310 | 3,000 | 155 |
| 2002-02-07 | 275 | 305 | 275 | 290 | 15,000 | 145 |
| 2002-02-06 | 260 | 275 | 255 | 275 | 5,000 | 137.50 |
| 2002-02-05 | 350 | 370 | 275 | 275 | 46,000 | 137.50 |
| 2002-02-04 | 270 | 350 | 260 | 350 | 62,000 | 175 |
| 2002-02-01 | 260 | 260 | 250 | 250 | 2,000 | 125 |
| 2002-01-31 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2002-01-28 | 250 | 250 | 230 | 240 | 9,000 | 120 |
| 2002-01-25 | 255 | 260 | 250 | 250 | 6,000 | 125 |
| 2002-01-24 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 2002-01-23 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2002-01-17 | 250 | 250 | 235 | 250 | 7,000 | 125 |
| 2002-01-15 | 230 | 250 | 230 | 250 | 6,000 | 125 |
| 2002-01-11 | 250 | 251 | 250 | 250 | 5,000 | 125 |
| 2002-01-10 | 290 | 290 | 270 | 270 | 9,000 | 135 |
| 2002-01-09 | 240 | 330 | 230 | 305 | 30,000 | 152.50 |
| 2002-01-08 | 270 | 272 | 255 | 255 | 15,000 | 127.50 |
分割・併合履歴 ： [2004-09-27]1株→2株
