2673 夢みつけ隊(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 468 | 470 | 465 | 470 | 28,000 | 470 |
| 2004-12-29 | 450 | 468 | 450 | 459 | 49,000 | 459 |
| 2004-12-28 | 438 | 443 | 437 | 440 | 12,000 | 440 |
| 2004-12-27 | 439 | 440 | 433 | 438 | 26,000 | 438 |
| 2004-12-24 | 432 | 440 | 431 | 439 | 48,000 | 439 |
| 2004-12-22 | 449 | 456 | 431 | 432 | 34,000 | 432 |
| 2004-12-21 | 403 | 485 | 403 | 440 | 147,000 | 440 |
| 2004-12-20 | 403 | 406 | 400 | 400 | 85,000 | 400 |
| 2004-12-17 | 400 | 404 | 398 | 404 | 26,000 | 404 |
| 2004-12-16 | 400 | 400 | 397 | 398 | 12,000 | 398 |
| 2004-12-15 | 398 | 399 | 398 | 399 | 6,000 | 399 |
| 2004-12-14 | 397 | 398 | 396 | 396 | 7,000 | 396 |
| 2004-12-13 | 399 | 400 | 397 | 397 | 10,000 | 397 |
| 2004-12-10 | 400 | 400 | 395 | 395 | 13,000 | 395 |
| 2004-12-09 | 400 | 402 | 400 | 400 | 21,000 | 400 |
| 2004-12-08 | 396 | 405 | 391 | 400 | 18,000 | 400 |
| 2004-12-07 | 404 | 404 | 394 | 400 | 43,000 | 400 |
| 2004-12-06 | 421 | 422 | 400 | 405 | 18,000 | 405 |
| 2004-12-03 | 422 | 423 | 422 | 422 | 7,000 | 422 |
| 2004-12-02 | 426 | 430 | 423 | 423 | 24,000 | 423 |
| 2004-12-01 | 423 | 424 | 423 | 424 | 19,000 | 424 |
| 2004-11-30 | 423 | 424 | 423 | 423 | 13,000 | 423 |
| 2004-11-29 | 420 | 425 | 420 | 423 | 27,000 | 423 |
| 2004-11-26 | 441 | 442 | 400 | 420 | 53,000 | 420 |
| 2004-11-25 | 470 | 470 | 460 | 460 | 14,000 | 460 |
| 2004-11-24 | 475 | 475 | 470 | 470 | 8,000 | 470 |
| 2004-11-22 | 466 | 474 | 466 | 474 | 8,000 | 474 |
| 2004-11-19 | 479 | 479 | 455 | 465 | 33,000 | 465 |
| 2004-11-18 | 479 | 484 | 478 | 483 | 6,000 | 483 |
| 2004-11-17 | 485 | 485 | 478 | 484 | 8,000 | 484 |
| 2004-11-16 | 488 | 489 | 485 | 485 | 4,000 | 485 |
| 2004-11-15 | 480 | 498 | 480 | 485 | 11,000 | 485 |
| 2004-11-12 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2004-11-11 | 474 | 479 | 474 | 479 | 3,000 | 479 |
| 2004-11-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-11-08 | 495 | 495 | 485 | 485 | 7,000 | 485 |
| 2004-11-05 | 484 | 494 | 484 | 494 | 8,000 | 494 |
| 2004-11-04 | 465 | 490 | 465 | 490 | 11,000 | 490 |
| 2004-11-02 | 460 | 461 | 456 | 460 | 22,000 | 460 |
| 2004-11-01 | 484 | 485 | 460 | 465 | 10,000 | 465 |
| 2004-10-29 | 490 | 490 | 485 | 485 | 10,000 | 485 |
| 2004-10-28 | 495 | 496 | 490 | 490 | 10,000 | 490 |
| 2004-10-27 | 519 | 520 | 490 | 490 | 45,000 | 490 |
| 2004-10-26 | 519 | 520 | 510 | 519 | 25,000 | 519 |
| 2004-10-25 | 530 | 531 | 520 | 520 | 20,000 | 520 |
| 2004-10-22 | 524 | 535 | 524 | 530 | 12,000 | 530 |
| 2004-10-21 | 545 | 550 | 525 | 525 | 23,000 | 525 |
| 2004-10-20 | 551 | 551 | 540 | 545 | 15,000 | 545 |
| 2004-10-19 | 544 | 550 | 544 | 550 | 6,000 | 550 |
| 2004-10-18 | 544 | 545 | 531 | 544 | 8,000 | 544 |
| 2004-10-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-10-14 | 542 | 550 | 542 | 545 | 11,000 | 545 |
| 2004-10-13 | 550 | 551 | 540 | 545 | 15,000 | 545 |
| 2004-10-12 | 579 | 585 | 550 | 550 | 30,000 | 550 |
| 2004-10-08 | 560 | 574 | 557 | 574 | 37,000 | 574 |
| 2004-10-07 | 525 | 570 | 525 | 551 | 58,000 | 551 |
| 2004-10-06 | 519 | 525 | 519 | 525 | 25,000 | 525 |
| 2004-10-05 | 529 | 530 | 519 | 519 | 24,000 | 519 |
| 2004-10-04 | 525 | 535 | 519 | 525 | 13,000 | 525 |
| 2004-10-01 | 525 | 530 | 525 | 530 | 5,000 | 530 |
| 2004-09-30 | 540 | 541 | 525 | 525 | 10,000 | 525 |
| 2004-09-29 | 531 | 531 | 530 | 530 | 6,000 | 530 |
| 2004-09-28 | 565 | 565 | 550 | 550 | 6,000 | 550 |
| 2004-09-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-09-24 | 1,180 | 1,190 | 1,130 | 1,170 | 23,000 | 585 |
| 2004-09-22 | 1,190 | 1,210 | 1,150 | 1,180 | 32,000 | 590 |
| 2004-09-21 | 1,120 | 1,180 | 1,120 | 1,170 | 21,000 | 585 |
| 2004-09-17 | 1,120 | 1,120 | 1,090 | 1,100 | 31,000 | 550 |
| 2004-09-16 | 1,150 | 1,150 | 1,120 | 1,130 | 9,000 | 565 |
| 2004-09-15 | 1,180 | 1,180 | 1,150 | 1,170 | 15,000 | 585 |
| 2004-09-14 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 590 |
| 2004-09-13 | 1,180 | 1,190 | 1,180 | 1,190 | 20,000 | 595 |
| 2004-09-10 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 590 |
| 2004-09-09 | 1,200 | 1,200 | 1,180 | 1,190 | 8,000 | 595 |
| 2004-09-08 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 | 600 |
| 2004-09-07 | 1,230 | 1,230 | 1,200 | 1,220 | 19,000 | 610 |
| 2004-09-06 | 1,210 | 1,230 | 1,200 | 1,230 | 16,000 | 615 |
| 2004-09-03 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 605 |
| 2004-09-02 | 1,220 | 1,220 | 1,190 | 1,210 | 21,000 | 605 |
| 2004-09-01 | 1,180 | 1,220 | 1,170 | 1,220 | 27,000 | 610 |
| 2004-08-31 | 1,200 | 1,200 | 1,180 | 1,190 | 18,000 | 595 |
| 2004-08-30 | 1,220 | 1,230 | 1,200 | 1,210 | 14,000 | 605 |
| 2004-08-27 | 1,290 | 1,300 | 1,190 | 1,230 | 72,000 | 615 |
| 2004-08-26 | 1,150 | 1,410 | 1,150 | 1,280 | 208,000 | 640 |
| 2004-08-25 | 1,120 | 1,130 | 1,100 | 1,130 | 8,000 | 565 |
| 2004-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
| 2004-08-23 | 1,150 | 1,150 | 1,100 | 1,120 | 6,000 | 560 |
| 2004-08-20 | 1,100 | 1,150 | 1,100 | 1,150 | 10,000 | 575 |
| 2004-08-19 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 550 |
| 2004-08-17 | 1,070 | 1,100 | 1,070 | 1,100 | 13,000 | 550 |
| 2004-08-16 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 540 |
| 2004-08-13 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 550 |
| 2004-08-12 | 1,080 | 1,090 | 1,070 | 1,070 | 3,000 | 535 |
| 2004-08-11 | 1,080 | 1,100 | 1,080 | 1,100 | 14,000 | 550 |
| 2004-08-10 | 1,050 | 1,080 | 1,030 | 1,080 | 11,000 | 540 |
| 2004-08-09 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 520 |
| 2004-08-06 | 1,050 | 1,060 | 1,030 | 1,040 | 10,000 | 520 |
| 2004-08-05 | 1,050 | 1,070 | 1,050 | 1,060 | 6,000 | 530 |
| 2004-08-04 | 1,080 | 1,080 | 1,050 | 1,070 | 18,000 | 535 |
| 2004-08-03 | 1,100 | 1,110 | 1,080 | 1,080 | 16,000 | 540 |
| 2004-07-30 | 1,090 | 1,100 | 1,070 | 1,100 | 16,000 | 550 |
| 2004-07-29 | 1,150 | 1,160 | 1,100 | 1,100 | 12,000 | 550 |
| 2004-07-28 | 1,140 | 1,150 | 1,130 | 1,130 | 21,000 | 565 |
| 2004-07-27 | 1,120 | 1,130 | 1,090 | 1,110 | 29,000 | 555 |
| 2004-07-26 | 1,150 | 1,150 | 1,120 | 1,140 | 11,000 | 570 |
| 2004-07-23 | 1,180 | 1,180 | 1,160 | 1,180 | 8,000 | 590 |
| 2004-07-22 | 1,210 | 1,210 | 1,160 | 1,180 | 22,000 | 590 |
| 2004-07-21 | 1,200 | 1,210 | 1,190 | 1,200 | 15,000 | 600 |
| 2004-07-20 | 1,200 | 1,210 | 1,180 | 1,180 | 10,000 | 590 |
| 2004-07-16 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 600 |
| 2004-07-15 | 1,210 | 1,220 | 1,170 | 1,170 | 14,000 | 585 |
| 2004-07-14 | 1,250 | 1,260 | 1,220 | 1,220 | 17,000 | 610 |
| 2004-07-13 | 1,250 | 1,260 | 1,230 | 1,240 | 19,000 | 620 |
| 2004-07-12 | 1,180 | 1,250 | 1,180 | 1,240 | 27,000 | 620 |
| 2004-07-09 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 585 |
| 2004-07-08 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 | 600 |
| 2004-07-07 | 1,200 | 1,220 | 1,180 | 1,220 | 24,000 | 610 |
| 2004-07-06 | 1,210 | 1,230 | 1,200 | 1,210 | 31,000 | 605 |
| 2004-07-05 | 1,250 | 1,250 | 1,210 | 1,210 | 12,000 | 605 |
| 2004-07-02 | 1,240 | 1,240 | 1,210 | 1,240 | 26,000 | 620 |
| 2004-07-01 | 1,250 | 1,270 | 1,220 | 1,240 | 35,000 | 620 |
| 2004-06-30 | 1,280 | 1,280 | 1,230 | 1,250 | 8,000 | 625 |
| 2004-06-29 | 1,310 | 1,330 | 1,260 | 1,260 | 17,000 | 630 |
| 2004-06-28 | 1,250 | 1,300 | 1,250 | 1,300 | 27,000 | 650 |
| 2004-06-25 | 1,220 | 1,250 | 1,200 | 1,220 | 26,000 | 610 |
| 2004-06-24 | 1,280 | 1,290 | 1,230 | 1,240 | 21,000 | 620 |
| 2004-06-23 | 1,250 | 1,280 | 1,230 | 1,280 | 16,000 | 640 |
| 2004-06-22 | 1,280 | 1,290 | 1,220 | 1,220 | 41,000 | 610 |
| 2004-06-21 | 1,350 | 1,350 | 1,270 | 1,280 | 36,000 | 640 |
| 2004-06-18 | 1,360 | 1,360 | 1,290 | 1,350 | 81,000 | 675 |
| 2004-06-17 | 1,450 | 1,460 | 1,280 | 1,380 | 109,000 | 690 |
| 2004-06-16 | 1,200 | 1,430 | 1,200 | 1,430 | 275,000 | 715 |
| 2004-06-15 | 1,090 | 1,200 | 1,090 | 1,200 | 162,000 | 600 |
| 2004-06-14 | 1,030 | 1,150 | 1,030 | 1,070 | 213,000 | 535 |
| 2004-06-11 | 1,000 | 1,010 | 996 | 1,000 | 72,000 | 500 |
| 2004-06-10 | 1,030 | 1,040 | 992 | 1,000 | 59,000 | 500 |
| 2004-06-09 | 1,040 | 1,050 | 1,040 | 1,050 | 17,000 | 525 |
| 2004-06-08 | 1,150 | 1,180 | 1,060 | 1,060 | 34,000 | 530 |
| 2004-06-07 | 1,080 | 1,150 | 1,080 | 1,120 | 13,000 | 560 |
| 2004-06-04 | 1,070 | 1,090 | 1,030 | 1,030 | 107,000 | 515 |
| 2004-06-03 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 | 550 |
| 2004-06-02 | 1,200 | 1,200 | 1,150 | 1,170 | 14,000 | 585 |
| 2004-05-31 | 1,300 | 1,310 | 1,250 | 1,260 | 16,000 | 630 |
| 2004-05-28 | 1,140 | 1,300 | 1,140 | 1,300 | 37,000 | 650 |
| 2004-05-27 | 1,190 | 1,190 | 1,100 | 1,130 | 13,000 | 565 |
| 2004-05-26 | 1,100 | 1,200 | 1,090 | 1,190 | 43,000 | 595 |
| 2004-05-25 | 1,090 | 1,150 | 1,050 | 1,100 | 42,000 | 550 |
| 2004-05-24 | 1,310 | 1,310 | 1,290 | 1,300 | 7,000 | 650 |
| 2004-05-21 | 1,280 | 1,290 | 1,260 | 1,290 | 4,000 | 645 |
| 2004-05-20 | 1,310 | 1,340 | 1,280 | 1,290 | 13,000 | 645 |
| 2004-05-19 | 1,280 | 1,310 | 1,270 | 1,310 | 11,000 | 655 |
| 2004-05-18 | 1,150 | 1,200 | 1,150 | 1,200 | 12,000 | 600 |
| 2004-05-17 | 1,240 | 1,240 | 1,180 | 1,180 | 3,000 | 590 |
| 2004-05-14 | 1,300 | 1,300 | 1,220 | 1,270 | 48,000 | 635 |
| 2004-05-13 | 1,450 | 1,450 | 1,300 | 1,310 | 7,000 | 655 |
| 2004-05-12 | 1,250 | 1,510 | 1,250 | 1,490 | 41,000 | 745 |
| 2004-05-11 | 1,230 | 1,240 | 1,150 | 1,200 | 38,000 | 600 |
| 2004-05-10 | 1,500 | 1,500 | 1,220 | 1,250 | 25,000 | 625 |
| 2004-05-07 | 1,520 | 1,520 | 1,440 | 1,500 | 48,000 | 750 |
| 2004-05-06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 2004-04-30 | 1,630 | 1,630 | 1,580 | 1,620 | 22,000 | 810 |
| 2004-04-28 | 1,650 | 1,670 | 1,600 | 1,630 | 49,000 | 815 |
| 2004-04-27 | 1,670 | 1,690 | 1,630 | 1,650 | 24,000 | 825 |
| 2004-04-26 | 1,650 | 1,670 | 1,640 | 1,660 | 34,000 | 830 |
| 2004-04-23 | 1,600 | 1,700 | 1,590 | 1,650 | 45,000 | 825 |
| 2004-04-22 | 1,600 | 1,610 | 1,580 | 1,600 | 47,000 | 800 |
| 2004-04-21 | 1,650 | 1,650 | 1,580 | 1,600 | 12,000 | 800 |
| 2004-04-20 | 1,750 | 1,760 | 1,590 | 1,680 | 66,000 | 840 |
| 2004-04-19 | 1,650 | 1,760 | 1,640 | 1,750 | 113,000 | 875 |
| 2004-04-16 | 1,600 | 1,650 | 1,590 | 1,640 | 57,000 | 820 |
| 2004-04-15 | 1,610 | 1,710 | 1,500 | 1,550 | 39,000 | 775 |
| 2004-04-14 | 1,530 | 1,620 | 1,430 | 1,620 | 94,000 | 810 |
| 2004-04-13 | 1,490 | 1,710 | 1,490 | 1,530 | 201,000 | 765 |
| 2004-04-12 | 1,110 | 1,570 | 1,110 | 1,510 | 160,000 | 755 |
| 2004-04-09 | 1,110 | 1,130 | 1,080 | 1,110 | 69,000 | 555 |
| 2004-04-08 | 1,100 | 1,140 | 1,010 | 1,120 | 102,000 | 560 |
| 2004-04-07 | 944 | 1,140 | 940 | 1,100 | 108,000 | 550 |
| 2004-04-06 | 940 | 940 | 915 | 935 | 31,000 | 467.50 |
| 2004-04-05 | 890 | 920 | 890 | 919 | 17,000 | 459.50 |
| 2004-04-02 | 875 | 910 | 875 | 884 | 38,000 | 442 |
| 2004-04-01 | 925 | 927 | 870 | 875 | 33,000 | 437.50 |
| 2004-03-31 | 940 | 950 | 910 | 925 | 28,000 | 462.50 |
| 2004-03-30 | 890 | 1,000 | 890 | 940 | 39,000 | 470 |
| 2004-03-29 | 889 | 895 | 885 | 885 | 28,000 | 442.50 |
| 2004-03-26 | 915 | 915 | 880 | 885 | 27,000 | 442.50 |
| 2004-03-25 | 889 | 975 | 889 | 915 | 34,000 | 457.50 |
| 2004-03-24 | 820 | 890 | 820 | 890 | 48,000 | 445 |
| 2004-03-23 | 804 | 815 | 800 | 815 | 26,000 | 407.50 |
| 2004-03-22 | 775 | 806 | 775 | 800 | 25,000 | 400 |
| 2004-03-19 | 800 | 800 | 780 | 780 | 35,000 | 390 |
| 2004-03-18 | 795 | 810 | 795 | 800 | 27,000 | 400 |
| 2004-03-17 | 800 | 830 | 795 | 795 | 62,000 | 397.50 |
| 2004-03-16 | 774 | 790 | 770 | 780 | 42,000 | 390 |
| 2004-03-15 | 695 | 780 | 695 | 774 | 67,000 | 387 |
| 2004-03-12 | 695 | 698 | 695 | 695 | 5,000 | 347.50 |
| 2004-03-11 | 695 | 700 | 695 | 695 | 6,000 | 347.50 |
| 2004-03-10 | 710 | 710 | 700 | 700 | 13,000 | 350 |
| 2004-03-09 | 728 | 728 | 700 | 709 | 13,000 | 354.50 |
| 2004-03-08 | 728 | 729 | 725 | 728 | 12,000 | 364 |
| 2004-03-05 | 709 | 735 | 709 | 728 | 23,000 | 364 |
| 2004-03-04 | 700 | 710 | 695 | 706 | 23,000 | 353 |
| 2004-03-03 | 701 | 702 | 695 | 695 | 11,000 | 347.50 |
| 2004-03-02 | 670 | 710 | 670 | 700 | 28,000 | 350 |
| 2004-03-01 | 647 | 660 | 644 | 656 | 35,000 | 328 |
| 2004-02-27 | 650 | 655 | 645 | 648 | 38,000 | 324 |
| 2004-02-26 | 649 | 655 | 649 | 655 | 8,000 | 327.50 |
| 2004-02-25 | 655 | 659 | 646 | 650 | 14,000 | 325 |
| 2004-02-24 | 650 | 650 | 645 | 650 | 10,000 | 325 |
| 2004-02-23 | 645 | 645 | 645 | 645 | 3,000 | 322.50 |
| 2004-02-20 | 650 | 656 | 635 | 645 | 32,000 | 322.50 |
| 2004-02-19 | 665 | 665 | 655 | 655 | 3,000 | 327.50 |
| 2004-02-18 | 670 | 670 | 668 | 670 | 6,000 | 335 |
| 2004-02-17 | 670 | 675 | 665 | 668 | 11,000 | 334 |
| 2004-02-16 | 680 | 680 | 675 | 675 | 2,000 | 337.50 |
| 2004-02-13 | 680 | 680 | 675 | 675 | 4,000 | 337.50 |
| 2004-02-12 | 670 | 670 | 665 | 665 | 2,000 | 332.50 |
| 2004-02-10 | 660 | 665 | 660 | 665 | 6,000 | 332.50 |
| 2004-02-09 | 659 | 660 | 659 | 660 | 5,000 | 330 |
| 2004-02-06 | 658 | 660 | 650 | 655 | 15,000 | 327.50 |
| 2004-02-05 | 665 | 665 | 655 | 655 | 6,000 | 327.50 |
| 2004-02-04 | 680 | 680 | 665 | 665 | 17,000 | 332.50 |
| 2004-02-03 | 695 | 695 | 670 | 670 | 23,000 | 335 |
| 2004-02-02 | 698 | 700 | 691 | 694 | 10,000 | 347 |
| 2004-01-30 | 680 | 704 | 680 | 695 | 22,000 | 347.50 |
| 2004-01-29 | 673 | 690 | 660 | 679 | 39,000 | 339.50 |
| 2004-01-28 | 660 | 670 | 660 | 665 | 13,000 | 332.50 |
| 2004-01-27 | 658 | 665 | 650 | 656 | 18,000 | 328 |
| 2004-01-26 | 660 | 661 | 650 | 650 | 12,000 | 325 |
| 2004-01-23 | 646 | 653 | 625 | 650 | 40,000 | 325 |
| 2004-01-22 | 652 | 655 | 646 | 650 | 28,000 | 325 |
| 2004-01-21 | 680 | 680 | 651 | 660 | 11,000 | 330 |
| 2004-01-20 | 703 | 731 | 690 | 690 | 75,000 | 345 |
| 2004-01-19 | 667 | 703 | 665 | 696 | 43,000 | 348 |
| 2004-01-16 | 630 | 675 | 625 | 665 | 87,000 | 332.50 |
| 2004-01-15 | 630 | 635 | 620 | 635 | 6,000 | 317.50 |
| 2004-01-14 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2004-01-13 | 645 | 645 | 625 | 625 | 7,000 | 312.50 |
| 2004-01-09 | 635 | 650 | 630 | 645 | 29,000 | 322.50 |
| 2004-01-08 | 630 | 635 | 620 | 630 | 26,000 | 315 |
| 2004-01-07 | 615 | 620 | 606 | 620 | 13,000 | 310 |
| 2004-01-06 | 608 | 609 | 600 | 605 | 16,000 | 302.50 |
| 2004-01-05 | 611 | 611 | 610 | 610 | 10,000 | 305 |
分割・併合履歴 ： [2004-09-27]1株→2株
