2673 夢みつけ隊(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 566 | 575 | 566 | 570 | 15,400 | 570 |
| 2005-12-29 | 563 | 575 | 550 | 570 | 41,900 | 570 |
| 2005-12-28 | 535 | 615 | 535 | 562 | 169,000 | 562 |
| 2005-12-27 | 531 | 545 | 515 | 515 | 24,900 | 515 |
| 2005-12-26 | 521 | 525 | 520 | 524 | 15,800 | 524 |
| 2005-12-22 | 525 | 525 | 502 | 505 | 16,700 | 505 |
| 2005-12-21 | 522 | 525 | 498 | 524 | 20,200 | 524 |
| 2005-12-20 | 497 | 520 | 497 | 520 | 25,300 | 520 |
| 2005-12-19 | 494 | 501 | 494 | 501 | 9,600 | 501 |
| 2005-12-16 | 500 | 503 | 493 | 499 | 11,200 | 499 |
| 2005-12-15 | 498 | 503 | 490 | 500 | 14,000 | 500 |
| 2005-12-14 | 496 | 501 | 492 | 493 | 20,000 | 493 |
| 2005-12-13 | 498 | 498 | 490 | 496 | 21,400 | 496 |
| 2005-12-12 | 470 | 497 | 470 | 490 | 27,900 | 490 |
| 2005-12-09 | 469 | 475 | 469 | 469 | 6,100 | 469 |
| 2005-12-08 | 474 | 475 | 465 | 473 | 7,500 | 473 |
| 2005-12-07 | 469 | 475 | 468 | 471 | 19,500 | 471 |
| 2005-12-06 | 470 | 470 | 457 | 469 | 9,000 | 469 |
| 2005-12-05 | 460 | 474 | 458 | 470 | 13,800 | 470 |
| 2005-12-02 | 448 | 458 | 448 | 458 | 12,800 | 458 |
| 2005-12-01 | 446 | 455 | 445 | 445 | 14,800 | 445 |
| 2005-11-30 | 448 | 448 | 444 | 445 | 21,600 | 445 |
| 2005-11-29 | 454 | 454 | 448 | 448 | 21,300 | 448 |
| 2005-11-28 | 455 | 458 | 454 | 458 | 8,600 | 458 |
| 2005-11-25 | 456 | 458 | 453 | 453 | 3,300 | 453 |
| 2005-11-24 | 459 | 464 | 456 | 456 | 9,500 | 456 |
| 2005-11-22 | 453 | 457 | 453 | 456 | 4,500 | 456 |
| 2005-11-21 | 455 | 455 | 451 | 455 | 17,800 | 455 |
| 2005-11-18 | 459 | 459 | 455 | 455 | 2,600 | 455 |
| 2005-11-17 | 460 | 460 | 455 | 455 | 7,700 | 455 |
| 2005-11-16 | 461 | 463 | 460 | 460 | 5,100 | 460 |
| 2005-11-15 | 458 | 461 | 454 | 461 | 18,100 | 461 |
| 2005-11-14 | 453 | 455 | 453 | 453 | 5,300 | 453 |
| 2005-11-11 | 453 | 455 | 450 | 453 | 2,000 | 453 |
| 2005-11-10 | 455 | 455 | 453 | 455 | 4,800 | 455 |
| 2005-11-09 | 459 | 459 | 435 | 451 | 14,000 | 451 |
| 2005-11-08 | 456 | 460 | 456 | 459 | 5,700 | 459 |
| 2005-11-07 | 452 | 457 | 452 | 453 | 6,100 | 453 |
| 2005-11-04 | 455 | 455 | 451 | 451 | 7,000 | 451 |
| 2005-11-02 | 455 | 459 | 452 | 455 | 5,500 | 455 |
| 2005-11-01 | 448 | 454 | 448 | 452 | 4,200 | 452 |
| 2005-10-31 | 447 | 449 | 447 | 448 | 2,600 | 448 |
| 2005-10-28 | 445 | 445 | 442 | 443 | 4,900 | 443 |
| 2005-10-27 | 440 | 449 | 440 | 449 | 2,900 | 449 |
| 2005-10-26 | 438 | 447 | 437 | 437 | 900 | 437 |
| 2005-10-25 | 440 | 440 | 436 | 440 | 7,000 | 440 |
| 2005-10-24 | 439 | 440 | 436 | 440 | 2,300 | 440 |
| 2005-10-21 | 440 | 440 | 433 | 439 | 5,100 | 439 |
| 2005-10-20 | 439 | 440 | 439 | 440 | 11,300 | 440 |
| 2005-10-19 | 440 | 440 | 438 | 440 | 8,000 | 440 |
| 2005-10-18 | 440 | 443 | 440 | 441 | 3,900 | 441 |
| 2005-10-17 | 444 | 444 | 440 | 443 | 9,800 | 443 |
| 2005-10-14 | 436 | 439 | 435 | 439 | 4,100 | 439 |
| 2005-10-13 | 435 | 435 | 433 | 435 | 2,300 | 435 |
| 2005-10-12 | 435 | 438 | 430 | 430 | 19,900 | 430 |
| 2005-10-11 | 439 | 439 | 435 | 435 | 2,800 | 435 |
| 2005-10-07 | 440 | 440 | 438 | 439 | 7,200 | 439 |
| 2005-10-06 | 434 | 435 | 431 | 435 | 11,800 | 435 |
| 2005-10-05 | 430 | 438 | 430 | 438 | 7,300 | 438 |
| 2005-10-04 | 435 | 437 | 430 | 430 | 13,600 | 430 |
| 2005-10-03 | 445 | 445 | 430 | 436 | 11,600 | 436 |
| 2005-09-30 | 450 | 450 | 440 | 450 | 5,700 | 450 |
| 2005-09-29 | 454 | 454 | 430 | 441 | 8,000 | 441 |
| 2005-09-28 | 459 | 459 | 455 | 456 | 2,100 | 456 |
| 2005-09-27 | 460 | 465 | 455 | 456 | 8,300 | 456 |
| 2005-09-26 | 475 | 476 | 470 | 470 | 33,800 | 470 |
| 2005-09-22 | 474 | 475 | 470 | 470 | 7,900 | 470 |
| 2005-09-21 | 465 | 475 | 465 | 471 | 32,300 | 471 |
| 2005-09-20 | 470 | 470 | 468 | 470 | 14,300 | 470 |
| 2005-09-16 | 466 | 468 | 465 | 468 | 6,600 | 468 |
| 2005-09-15 | 460 | 467 | 460 | 464 | 3,200 | 464 |
| 2005-09-14 | 462 | 465 | 460 | 460 | 500 | 460 |
| 2005-09-13 | 471 | 471 | 456 | 462 | 7,300 | 462 |
| 2005-09-12 | 464 | 470 | 463 | 470 | 8,700 | 470 |
| 2005-09-09 | 459 | 463 | 454 | 460 | 1,900 | 460 |
| 2005-09-08 | 464 | 466 | 456 | 456 | 7,300 | 456 |
| 2005-09-07 | 463 | 467 | 462 | 464 | 3,600 | 464 |
| 2005-09-06 | 466 | 466 | 463 | 463 | 2,600 | 463 |
| 2005-09-05 | 470 | 470 | 465 | 465 | 6,100 | 465 |
| 2005-09-02 | 474 | 474 | 466 | 472 | 6,100 | 472 |
| 2005-09-01 | 464 | 474 | 459 | 474 | 14,100 | 474 |
| 2005-08-31 | 460 | 465 | 459 | 464 | 6,500 | 464 |
| 2005-08-30 | 450 | 460 | 450 | 455 | 4,400 | 455 |
| 2005-08-29 | 451 | 460 | 451 | 455 | 2,100 | 455 |
| 2005-08-26 | 455 | 455 | 450 | 451 | 11,300 | 451 |
| 2005-08-25 | 460 | 460 | 453 | 453 | 5,700 | 453 |
| 2005-08-24 | 456 | 456 | 455 | 456 | 6,400 | 456 |
| 2005-08-23 | 464 | 464 | 453 | 459 | 17,800 | 459 |
| 2005-08-22 | 465 | 468 | 460 | 465 | 11,800 | 465 |
| 2005-08-19 | 462 | 462 | 455 | 455 | 6,700 | 455 |
| 2005-08-18 | 461 | 465 | 460 | 460 | 9,400 | 460 |
| 2005-08-17 | 455 | 460 | 455 | 460 | 4,100 | 460 |
| 2005-08-16 | 451 | 452 | 450 | 452 | 2,200 | 452 |
| 2005-08-15 | 454 | 457 | 452 | 452 | 3,400 | 452 |
| 2005-08-12 | 452 | 459 | 416 | 449 | 16,600 | 449 |
| 2005-08-11 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2005-08-10 | 445 | 459 | 444 | 444 | 10,000 | 444 |
| 2005-08-09 | 438 | 440 | 435 | 440 | 6,400 | 440 |
| 2005-08-08 | 430 | 439 | 430 | 439 | 7,500 | 439 |
| 2005-08-05 | 435 | 439 | 430 | 439 | 2,000 | 439 |
| 2005-08-04 | 450 | 450 | 410 | 445 | 8,400 | 445 |
| 2005-08-03 | 457 | 457 | 456 | 457 | 1,900 | 457 |
| 2005-08-02 | 463 | 463 | 438 | 460 | 12,000 | 460 |
| 2005-08-01 | 460 | 461 | 460 | 460 | 12,700 | 460 |
| 2005-07-29 | 460 | 460 | 447 | 452 | 10,100 | 452 |
| 2005-07-28 | 463 | 463 | 460 | 460 | 4,400 | 460 |
| 2005-07-27 | 460 | 465 | 458 | 460 | 17,600 | 460 |
| 2005-07-26 | 457 | 459 | 457 | 459 | 7,400 | 459 |
| 2005-07-25 | 455 | 459 | 455 | 456 | 9,900 | 456 |
| 2005-07-22 | 455 | 456 | 450 | 450 | 9,300 | 450 |
| 2005-07-21 | 452 | 454 | 450 | 454 | 26,600 | 454 |
| 2005-07-20 | 453 | 453 | 451 | 453 | 16,600 | 453 |
| 2005-07-19 | 450 | 453 | 449 | 453 | 19,000 | 453 |
| 2005-07-15 | 450 | 453 | 449 | 453 | 15,900 | 453 |
| 2005-07-14 | 444 | 452 | 444 | 452 | 14,800 | 452 |
| 2005-07-13 | 435 | 440 | 435 | 438 | 5,200 | 438 |
| 2005-07-12 | 438 | 438 | 435 | 435 | 8,900 | 435 |
| 2005-07-11 | 439 | 439 | 435 | 435 | 5,400 | 435 |
| 2005-07-08 | 431 | 438 | 431 | 437 | 1,300 | 437 |
| 2005-07-07 | 445 | 449 | 430 | 430 | 17,500 | 430 |
| 2005-07-06 | 438 | 447 | 429 | 440 | 15,000 | 440 |
| 2005-07-05 | 440 | 440 | 430 | 430 | 2,800 | 430 |
| 2005-07-04 | 425 | 438 | 425 | 437 | 4,700 | 437 |
| 2005-07-01 | 423 | 424 | 423 | 423 | 1,600 | 423 |
| 2005-06-30 | 430 | 430 | 423 | 423 | 6,000 | 423 |
| 2005-06-29 | 423 | 423 | 422 | 422 | 5,000 | 422 |
| 2005-06-28 | 430 | 430 | 428 | 428 | 9,000 | 428 |
| 2005-06-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2005-06-24 | 432 | 432 | 427 | 430 | 11,000 | 430 |
| 2005-06-23 | 431 | 432 | 431 | 431 | 12,000 | 431 |
| 2005-06-22 | 426 | 428 | 426 | 428 | 14,000 | 428 |
| 2005-06-21 | 420 | 427 | 411 | 427 | 11,000 | 427 |
| 2005-06-20 | 405 | 427 | 405 | 427 | 7,000 | 427 |
| 2005-06-17 | 405 | 405 | 395 | 395 | 6,000 | 395 |
| 2005-06-16 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2005-06-15 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2005-06-13 | 388 | 400 | 388 | 395 | 10,000 | 395 |
| 2005-06-10 | 388 | 388 | 385 | 385 | 2,000 | 385 |
| 2005-06-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-05-31 | 400 | 400 | 380 | 385 | 4,000 | 385 |
| 2005-05-30 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2005-05-27 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2005-05-26 | 355 | 370 | 355 | 370 | 15,000 | 370 |
| 2005-05-25 | 383 | 383 | 360 | 380 | 10,000 | 380 |
| 2005-05-24 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2005-05-23 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2005-05-20 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2005-05-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-05-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-05-17 | 395 | 395 | 380 | 380 | 6,000 | 380 |
| 2005-05-16 | 398 | 398 | 395 | 395 | 2,000 | 395 |
| 2005-05-13 | 391 | 398 | 391 | 398 | 5,000 | 398 |
| 2005-05-12 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2005-05-11 | 399 | 399 | 397 | 399 | 4,000 | 399 |
| 2005-05-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-05-09 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-05-06 | 390 | 395 | 386 | 395 | 6,000 | 395 |
| 2005-04-28 | 390 | 390 | 385 | 385 | 23,000 | 385 |
| 2005-04-27 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 2005-04-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-04-25 | 399 | 399 | 395 | 395 | 3,000 | 395 |
| 2005-04-22 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2005-04-21 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2005-04-20 | 390 | 390 | 384 | 384 | 4,000 | 384 |
| 2005-04-19 | 370 | 380 | 370 | 380 | 17,000 | 380 |
| 2005-04-18 | 369 | 370 | 369 | 369 | 9,000 | 369 |
| 2005-04-15 | 380 | 390 | 370 | 370 | 17,000 | 370 |
| 2005-04-13 | 399 | 399 | 386 | 386 | 10,000 | 386 |
| 2005-04-12 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 2005-04-11 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2005-04-08 | 401 | 401 | 400 | 401 | 6,000 | 401 |
| 2005-04-07 | 404 | 404 | 396 | 400 | 14,000 | 400 |
| 2005-04-06 | 405 | 406 | 396 | 406 | 12,000 | 406 |
| 2005-04-05 | 403 | 407 | 403 | 407 | 7,000 | 407 |
| 2005-04-04 | 405 | 408 | 405 | 408 | 5,000 | 408 |
| 2005-04-01 | 403 | 405 | 403 | 405 | 4,000 | 405 |
| 2005-03-31 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2005-03-29 | 427 | 427 | 421 | 422 | 7,000 | 422 |
| 2005-03-28 | 439 | 439 | 425 | 425 | 7,000 | 425 |
| 2005-03-25 | 446 | 446 | 441 | 444 | 8,000 | 444 |
| 2005-03-24 | 445 | 447 | 436 | 447 | 22,000 | 447 |
| 2005-03-23 | 434 | 434 | 432 | 433 | 8,000 | 433 |
| 2005-03-22 | 438 | 440 | 432 | 435 | 23,000 | 435 |
| 2005-03-18 | 434 | 439 | 431 | 437 | 11,000 | 437 |
| 2005-03-17 | 430 | 434 | 430 | 434 | 10,000 | 434 |
| 2005-03-16 | 428 | 429 | 428 | 428 | 15,000 | 428 |
| 2005-03-15 | 421 | 423 | 421 | 423 | 7,000 | 423 |
| 2005-03-14 | 420 | 423 | 420 | 422 | 11,000 | 422 |
| 2005-03-11 | 425 | 425 | 421 | 421 | 16,000 | 421 |
| 2005-03-10 | 421 | 425 | 421 | 423 | 10,000 | 423 |
| 2005-03-09 | 425 | 425 | 420 | 425 | 21,000 | 425 |
| 2005-03-08 | 430 | 430 | 425 | 425 | 12,000 | 425 |
| 2005-03-07 | 430 | 432 | 425 | 428 | 24,000 | 428 |
| 2005-03-04 | 437 | 437 | 429 | 433 | 21,000 | 433 |
| 2005-03-03 | 438 | 438 | 431 | 438 | 17,000 | 438 |
| 2005-03-02 | 425 | 445 | 425 | 435 | 42,000 | 435 |
| 2005-03-01 | 431 | 433 | 422 | 422 | 59,000 | 422 |
| 2005-02-28 | 438 | 445 | 425 | 431 | 132,000 | 431 |
| 2005-02-25 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2005-02-24 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2005-02-23 | 485 | 485 | 475 | 480 | 6,000 | 480 |
| 2005-02-22 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2005-02-21 | 508 | 508 | 501 | 501 | 2,000 | 501 |
| 2005-02-17 | 500 | 510 | 500 | 510 | 14,000 | 510 |
| 2005-02-16 | 500 | 510 | 500 | 501 | 8,000 | 501 |
| 2005-02-15 | 515 | 524 | 512 | 524 | 6,000 | 524 |
| 2005-02-14 | 527 | 527 | 525 | 525 | 3,000 | 525 |
| 2005-02-10 | 528 | 529 | 520 | 529 | 8,000 | 529 |
| 2005-02-09 | 523 | 528 | 522 | 525 | 6,000 | 525 |
| 2005-02-08 | 519 | 520 | 512 | 520 | 13,000 | 520 |
| 2005-02-07 | 506 | 515 | 506 | 510 | 8,000 | 510 |
| 2005-02-04 | 500 | 504 | 500 | 504 | 5,000 | 504 |
| 2005-02-03 | 500 | 502 | 500 | 500 | 4,000 | 500 |
| 2005-02-02 | 489 | 496 | 489 | 495 | 5,000 | 495 |
| 2005-02-01 | 491 | 491 | 485 | 490 | 5,000 | 490 |
| 2005-01-31 | 496 | 496 | 490 | 490 | 12,000 | 490 |
| 2005-01-28 | 500 | 500 | 494 | 495 | 11,000 | 495 |
| 2005-01-27 | 500 | 501 | 499 | 501 | 16,000 | 501 |
| 2005-01-26 | 496 | 500 | 495 | 500 | 12,000 | 500 |
| 2005-01-25 | 497 | 497 | 493 | 493 | 7,000 | 493 |
| 2005-01-24 | 496 | 496 | 493 | 493 | 13,000 | 493 |
| 2005-01-21 | 502 | 506 | 498 | 498 | 25,000 | 498 |
| 2005-01-20 | 504 | 505 | 500 | 502 | 17,000 | 502 |
| 2005-01-19 | 506 | 507 | 505 | 505 | 12,000 | 505 |
| 2005-01-18 | 508 | 509 | 505 | 505 | 16,000 | 505 |
| 2005-01-17 | 500 | 508 | 500 | 508 | 14,000 | 508 |
| 2005-01-14 | 503 | 504 | 499 | 499 | 26,000 | 499 |
| 2005-01-13 | 514 | 520 | 497 | 504 | 49,000 | 504 |
| 2005-01-12 | 515 | 516 | 514 | 514 | 16,000 | 514 |
| 2005-01-11 | 519 | 520 | 514 | 515 | 25,000 | 515 |
| 2005-01-07 | 518 | 521 | 515 | 519 | 66,000 | 519 |
| 2005-01-06 | 469 | 520 | 469 | 515 | 75,000 | 515 |
| 2005-01-05 | 470 | 470 | 469 | 470 | 20,000 | 470 |
| 2005-01-04 | 470 | 470 | 470 | 470 | 7,000 | 470 |
分割・併合履歴 ： [2004-09-27]1株→2株
