2673 夢みつけ隊(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 610 | 620 | 601 | 610 | 14,000 | 305 |
| 2003-12-29 | 605 | 605 | 598 | 605 | 4,000 | 302.50 |
| 2003-12-25 | 601 | 601 | 600 | 600 | 2,000 | 300 |
| 2003-12-24 | 600 | 600 | 590 | 600 | 13,000 | 300 |
| 2003-12-22 | 603 | 610 | 590 | 590 | 6,000 | 295 |
| 2003-12-19 | 620 | 625 | 603 | 615 | 30,000 | 307.50 |
| 2003-12-18 | 613 | 620 | 607 | 620 | 21,000 | 310 |
| 2003-12-17 | 614 | 630 | 604 | 610 | 43,000 | 305 |
| 2003-12-15 | 610 | 610 | 600 | 600 | 2,000 | 300 |
| 2003-12-12 | 610 | 610 | 600 | 610 | 7,000 | 305 |
| 2003-12-11 | 615 | 615 | 596 | 610 | 11,000 | 305 |
| 2003-12-10 | 610 | 620 | 605 | 610 | 27,000 | 305 |
| 2003-12-09 | 586 | 610 | 580 | 610 | 84,000 | 305 |
| 2003-12-08 | 605 | 605 | 590 | 595 | 6,000 | 297.50 |
| 2003-12-05 | 600 | 605 | 600 | 605 | 9,000 | 302.50 |
| 2003-12-04 | 590 | 595 | 585 | 590 | 35,000 | 295 |
| 2003-12-03 | 580 | 590 | 570 | 590 | 26,000 | 295 |
| 2003-12-02 | 580 | 580 | 575 | 580 | 10,000 | 290 |
| 2003-12-01 | 565 | 575 | 565 | 571 | 10,000 | 285.50 |
| 2003-11-28 | 585 | 585 | 565 | 570 | 11,000 | 285 |
| 2003-11-27 | 580 | 590 | 580 | 590 | 4,000 | 295 |
| 2003-11-26 | 575 | 575 | 565 | 575 | 10,000 | 287.50 |
| 2003-11-25 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2003-11-21 | 585 | 585 | 570 | 570 | 3,000 | 285 |
| 2003-11-20 | 582 | 590 | 582 | 590 | 3,000 | 295 |
| 2003-11-18 | 578 | 589 | 578 | 585 | 4,000 | 292.50 |
| 2003-11-17 | 596 | 596 | 577 | 580 | 18,000 | 290 |
| 2003-11-14 | 600 | 600 | 590 | 595 | 7,000 | 297.50 |
| 2003-11-13 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2003-11-12 | 590 | 595 | 585 | 595 | 9,000 | 297.50 |
| 2003-11-11 | 585 | 585 | 580 | 585 | 3,000 | 292.50 |
| 2003-11-10 | 600 | 600 | 575 | 580 | 12,000 | 290 |
| 2003-11-06 | 605 | 605 | 590 | 590 | 6,000 | 295 |
| 2003-11-04 | 605 | 615 | 605 | 610 | 9,000 | 305 |
| 2003-10-30 | 595 | 600 | 595 | 600 | 2,000 | 300 |
| 2003-10-29 | 600 | 600 | 595 | 600 | 8,000 | 300 |
| 2003-10-28 | 595 | 599 | 595 | 599 | 4,000 | 299.50 |
| 2003-10-27 | 595 | 595 | 595 | 595 | 2,000 | 297.50 |
| 2003-10-24 | 590 | 590 | 585 | 590 | 12,000 | 295 |
| 2003-10-23 | 595 | 595 | 580 | 585 | 16,000 | 292.50 |
| 2003-10-22 | 610 | 610 | 595 | 600 | 19,000 | 300 |
| 2003-10-21 | 601 | 605 | 600 | 605 | 15,000 | 302.50 |
| 2003-10-20 | 605 | 610 | 602 | 604 | 33,000 | 302 |
| 2003-10-17 | 615 | 615 | 600 | 610 | 18,000 | 305 |
| 2003-10-16 | 624 | 625 | 624 | 625 | 9,000 | 312.50 |
| 2003-10-15 | 621 | 630 | 621 | 624 | 45,000 | 312 |
| 2003-10-14 | 585 | 625 | 585 | 616 | 48,000 | 308 |
| 2003-10-10 | 585 | 585 | 577 | 580 | 10,000 | 290 |
| 2003-10-09 | 576 | 580 | 576 | 580 | 2,000 | 290 |
| 2003-10-08 | 592 | 598 | 580 | 580 | 10,000 | 290 |
| 2003-10-07 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2003-10-06 | 600 | 620 | 600 | 605 | 8,000 | 302.50 |
| 2003-10-03 | 596 | 600 | 580 | 600 | 9,000 | 300 |
| 2003-10-02 | 560 | 600 | 560 | 600 | 22,000 | 300 |
| 2003-10-01 | 580 | 580 | 570 | 570 | 8,000 | 285 |
| 2003-09-30 | 598 | 598 | 575 | 575 | 3,000 | 287.50 |
| 2003-09-29 | 595 | 596 | 575 | 580 | 18,000 | 290 |
| 2003-09-26 | 595 | 600 | 595 | 600 | 5,000 | 300 |
| 2003-09-25 | 610 | 610 | 600 | 605 | 10,000 | 302.50 |
| 2003-09-24 | 615 | 640 | 615 | 620 | 21,000 | 310 |
| 2003-09-22 | 643 | 651 | 595 | 620 | 48,000 | 310 |
| 2003-09-19 | 595 | 640 | 590 | 640 | 49,000 | 320 |
| 2003-09-18 | 595 | 600 | 585 | 590 | 23,000 | 295 |
| 2003-09-17 | 565 | 625 | 565 | 595 | 74,000 | 297.50 |
| 2003-09-16 | 545 | 555 | 540 | 555 | 33,000 | 277.50 |
| 2003-09-12 | 540 | 540 | 539 | 540 | 5,000 | 270 |
| 2003-09-10 | 569 | 569 | 526 | 530 | 10,000 | 265 |
| 2003-09-09 | 540 | 570 | 540 | 570 | 39,000 | 285 |
| 2003-09-08 | 518 | 530 | 518 | 525 | 8,000 | 262.50 |
| 2003-09-05 | 515 | 520 | 515 | 515 | 7,000 | 257.50 |
| 2003-09-04 | 525 | 530 | 510 | 515 | 14,000 | 257.50 |
| 2003-09-03 | 520 | 525 | 520 | 525 | 5,000 | 262.50 |
| 2003-09-02 | 520 | 525 | 515 | 525 | 18,000 | 262.50 |
| 2003-09-01 | 520 | 520 | 510 | 520 | 15,000 | 260 |
| 2003-08-29 | 533 | 540 | 504 | 505 | 49,000 | 252.50 |
| 2003-08-28 | 581 | 582 | 520 | 539 | 59,000 | 269.50 |
| 2003-08-27 | 605 | 610 | 590 | 590 | 33,000 | 295 |
| 2003-08-26 | 575 | 595 | 575 | 590 | 7,000 | 295 |
| 2003-08-25 | 580 | 580 | 575 | 580 | 4,000 | 290 |
| 2003-08-22 | 580 | 580 | 570 | 570 | 5,000 | 285 |
| 2003-08-21 | 570 | 580 | 565 | 580 | 6,000 | 290 |
| 2003-08-20 | 569 | 590 | 569 | 580 | 10,000 | 290 |
| 2003-08-19 | 548 | 550 | 548 | 550 | 10,000 | 275 |
| 2003-08-18 | 550 | 550 | 540 | 550 | 6,000 | 275 |
| 2003-08-14 | 560 | 560 | 550 | 550 | 6,000 | 275 |
| 2003-08-13 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-08-11 | 555 | 556 | 555 | 555 | 9,000 | 277.50 |
| 2003-08-08 | 550 | 551 | 550 | 551 | 3,000 | 275.50 |
| 2003-08-07 | 550 | 555 | 550 | 555 | 2,000 | 277.50 |
| 2003-08-06 | 555 | 555 | 550 | 555 | 11,000 | 277.50 |
| 2003-08-05 | 566 | 566 | 560 | 560 | 3,000 | 280 |
| 2003-08-04 | 566 | 571 | 566 | 571 | 3,000 | 285.50 |
| 2003-08-01 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2003-07-31 | 585 | 585 | 570 | 570 | 4,000 | 285 |
| 2003-07-30 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2003-07-29 | 575 | 575 | 565 | 570 | 5,000 | 285 |
| 2003-07-28 | 561 | 561 | 561 | 561 | 1,000 | 280.50 |
| 2003-07-25 | 560 | 565 | 560 | 560 | 5,000 | 280 |
| 2003-07-23 | 555 | 556 | 555 | 555 | 8,000 | 277.50 |
| 2003-07-18 | 560 | 560 | 560 | 560 | 7,000 | 280 |
| 2003-07-17 | 555 | 560 | 555 | 557 | 7,000 | 278.50 |
| 2003-07-16 | 565 | 565 | 555 | 560 | 11,000 | 280 |
| 2003-07-15 | 594 | 594 | 560 | 575 | 25,000 | 287.50 |
| 2003-07-14 | 590 | 595 | 590 | 594 | 5,000 | 297 |
| 2003-07-11 | 600 | 600 | 590 | 595 | 16,000 | 297.50 |
| 2003-07-10 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2003-07-09 | 580 | 588 | 570 | 580 | 22,000 | 290 |
| 2003-07-08 | 600 | 600 | 585 | 585 | 9,000 | 292.50 |
| 2003-07-04 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2003-07-03 | 629 | 630 | 615 | 620 | 7,000 | 310 |
| 2003-07-02 | 625 | 630 | 625 | 630 | 5,000 | 315 |
| 2003-07-01 | 630 | 630 | 620 | 625 | 9,000 | 312.50 |
| 2003-06-30 | 620 | 620 | 620 | 620 | 6,000 | 310 |
| 2003-06-27 | 615 | 615 | 580 | 605 | 19,000 | 302.50 |
| 2003-06-26 | 616 | 620 | 605 | 610 | 9,000 | 305 |
| 2003-06-24 | 625 | 630 | 612 | 612 | 12,000 | 306 |
| 2003-06-23 | 636 | 636 | 630 | 630 | 8,000 | 315 |
| 2003-06-20 | 630 | 645 | 630 | 636 | 27,000 | 318 |
| 2003-06-19 | 610 | 635 | 609 | 630 | 23,000 | 315 |
| 2003-06-18 | 575 | 590 | 575 | 590 | 4,000 | 295 |
| 2003-06-17 | 585 | 590 | 575 | 575 | 15,000 | 287.50 |
| 2003-06-16 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2003-06-13 | 570 | 575 | 570 | 570 | 4,000 | 285 |
| 2003-06-12 | 575 | 581 | 570 | 574 | 6,000 | 287 |
| 2003-06-11 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2003-06-10 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2003-06-09 | 600 | 630 | 590 | 600 | 11,000 | 300 |
| 2003-06-06 | 555 | 600 | 540 | 595 | 34,000 | 297.50 |
| 2003-06-03 | 555 | 555 | 550 | 550 | 2,000 | 275 |
| 2003-06-02 | 540 | 550 | 540 | 550 | 4,000 | 275 |
| 2003-05-30 | 545 | 545 | 530 | 540 | 6,000 | 270 |
| 2003-05-29 | 565 | 565 | 550 | 560 | 4,000 | 280 |
| 2003-05-28 | 566 | 566 | 550 | 560 | 6,000 | 280 |
| 2003-05-26 | 555 | 600 | 555 | 570 | 24,000 | 285 |
| 2003-05-23 | 590 | 591 | 500 | 535 | 34,000 | 267.50 |
| 2003-05-22 | 651 | 660 | 600 | 605 | 25,000 | 302.50 |
| 2003-05-21 | 600 | 665 | 600 | 660 | 29,000 | 330 |
| 2003-05-20 | 575 | 600 | 575 | 594 | 14,000 | 297 |
| 2003-05-19 | 580 | 580 | 571 | 575 | 6,000 | 287.50 |
| 2003-05-16 | 570 | 575 | 560 | 570 | 7,000 | 285 |
| 2003-05-15 | 570 | 570 | 556 | 560 | 5,000 | 280 |
| 2003-05-14 | 550 | 560 | 550 | 560 | 2,000 | 280 |
| 2003-05-13 | 545 | 560 | 545 | 550 | 6,000 | 275 |
| 2003-05-12 | 530 | 550 | 522 | 540 | 15,000 | 270 |
| 2003-05-09 | 530 | 540 | 530 | 530 | 9,000 | 265 |
| 2003-05-08 | 520 | 540 | 520 | 530 | 13,000 | 265 |
| 2003-05-07 | 545 | 545 | 520 | 520 | 8,000 | 260 |
| 2003-05-06 | 540 | 545 | 540 | 545 | 4,000 | 272.50 |
| 2003-05-02 | 545 | 545 | 520 | 530 | 5,000 | 265 |
| 2003-05-01 | 575 | 575 | 547 | 547 | 7,000 | 273.50 |
| 2003-04-30 | 585 | 600 | 585 | 585 | 16,000 | 292.50 |
| 2003-04-28 | 565 | 570 | 560 | 570 | 14,000 | 285 |
| 2003-04-25 | 548 | 560 | 544 | 560 | 9,000 | 280 |
| 2003-04-24 | 530 | 545 | 530 | 540 | 9,000 | 270 |
| 2003-04-23 | 505 | 530 | 500 | 530 | 18,000 | 265 |
| 2003-04-22 | 499 | 503 | 499 | 500 | 4,000 | 250 |
| 2003-04-21 | 497 | 497 | 495 | 495 | 2,000 | 247.50 |
| 2003-04-18 | 500 | 503 | 496 | 500 | 4,000 | 250 |
| 2003-04-17 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2003-04-15 | 495 | 498 | 495 | 498 | 3,000 | 249 |
| 2003-04-14 | 493 | 493 | 493 | 493 | 1,000 | 246.50 |
| 2003-04-11 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2003-04-09 | 500 | 501 | 500 | 500 | 5,000 | 250 |
| 2003-04-08 | 490 | 496 | 490 | 496 | 6,000 | 248 |
| 2003-04-02 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2003-04-01 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2003-03-31 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-03-28 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2003-03-26 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2003-03-25 | 540 | 540 | 535 | 535 | 4,000 | 267.50 |
| 2003-03-24 | 530 | 545 | 530 | 535 | 6,000 | 267.50 |
| 2003-03-20 | 550 | 550 | 545 | 545 | 8,000 | 272.50 |
| 2003-03-19 | 520 | 530 | 520 | 530 | 5,000 | 265 |
| 2003-03-18 | 495 | 510 | 495 | 510 | 3,000 | 255 |
| 2003-03-14 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 2003-03-12 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-03-11 | 460 | 470 | 450 | 470 | 9,000 | 235 |
| 2003-03-10 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-03-05 | 453 | 453 | 453 | 453 | 2,000 | 226.50 |
| 2003-03-04 | 465 | 470 | 460 | 460 | 5,000 | 230 |
| 2003-03-03 | 480 | 485 | 480 | 480 | 6,000 | 240 |
| 2003-02-28 | 485 | 491 | 481 | 481 | 4,000 | 240.50 |
| 2003-02-27 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2003-02-26 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2003-02-25 | 505 | 505 | 500 | 500 | 5,000 | 250 |
| 2003-02-24 | 515 | 515 | 515 | 515 | 3,000 | 257.50 |
| 2003-02-21 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2003-02-20 | 515 | 515 | 510 | 510 | 2,000 | 255 |
| 2003-02-19 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2003-02-18 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2003-02-14 | 520 | 520 | 515 | 520 | 3,000 | 260 |
| 2003-02-13 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2003-02-12 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 2003-02-10 | 498 | 530 | 498 | 530 | 12,000 | 265 |
| 2003-02-07 | 493 | 493 | 493 | 493 | 1,000 | 246.50 |
| 2003-02-05 | 491 | 492 | 491 | 492 | 2,000 | 246 |
| 2003-02-04 | 492 | 492 | 492 | 492 | 2,000 | 246 |
| 2003-01-31 | 498 | 498 | 491 | 491 | 2,000 | 245.50 |
| 2003-01-30 | 491 | 491 | 491 | 491 | 2,000 | 245.50 |
| 2003-01-29 | 505 | 505 | 500 | 500 | 3,000 | 250 |
| 2003-01-27 | 505 | 505 | 495 | 495 | 3,000 | 247.50 |
| 2003-01-24 | 510 | 510 | 500 | 505 | 5,000 | 252.50 |
| 2003-01-23 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2003-01-22 | 514 | 515 | 514 | 515 | 2,000 | 257.50 |
| 2003-01-20 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2003-01-17 | 514 | 515 | 514 | 514 | 8,000 | 257 |
| 2003-01-16 | 514 | 514 | 514 | 514 | 1,000 | 257 |
| 2003-01-15 | 514 | 514 | 514 | 514 | 3,000 | 257 |
| 2003-01-14 | 515 | 515 | 505 | 510 | 4,000 | 255 |
| 2003-01-10 | 525 | 525 | 515 | 515 | 2,000 | 257.50 |
| 2003-01-08 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2003-01-07 | 530 | 530 | 530 | 530 | 3,000 | 265 |
分割・併合履歴 ： [2004-09-27]1株→2株
