2673 夢みつけ隊(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 300 | 305 | 300 | 304 | 5,700 | 304 |
| 2006-12-28 | 302 | 308 | 302 | 303 | 2,600 | 303 |
| 2006-12-27 | 311 | 311 | 300 | 302 | 9,600 | 302 |
| 2006-12-26 | 310 | 311 | 310 | 311 | 9,300 | 311 |
| 2006-12-25 | 325 | 325 | 300 | 310 | 15,800 | 310 |
| 2006-12-22 | 310 | 311 | 310 | 310 | 35,000 | 310 |
| 2006-12-21 | 315 | 315 | 300 | 311 | 16,900 | 311 |
| 2006-12-20 | 320 | 320 | 315 | 315 | 2,700 | 315 |
| 2006-12-19 | 330 | 330 | 312 | 319 | 4,100 | 319 |
| 2006-12-18 | 325 | 331 | 325 | 330 | 5,000 | 330 |
| 2006-12-15 | 320 | 322 | 320 | 321 | 2,700 | 321 |
| 2006-12-14 | 320 | 320 | 320 | 320 | 6,300 | 320 |
| 2006-12-13 | 325 | 325 | 310 | 320 | 22,900 | 320 |
| 2006-12-12 | 319 | 321 | 295 | 303 | 10,200 | 303 |
| 2006-12-11 | 325 | 326 | 310 | 319 | 6,800 | 319 |
| 2006-12-08 | 335 | 335 | 322 | 325 | 3,600 | 325 |
| 2006-12-07 | 330 | 330 | 329 | 330 | 4,000 | 330 |
| 2006-12-06 | 329 | 335 | 329 | 332 | 5,900 | 332 |
| 2006-12-05 | 324 | 329 | 324 | 329 | 1,700 | 329 |
| 2006-12-04 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2006-12-01 | 323 | 323 | 319 | 321 | 5,000 | 321 |
| 2006-11-30 | 335 | 335 | 334 | 334 | 4,000 | 334 |
| 2006-11-29 | 316 | 327 | 316 | 325 | 6,300 | 325 |
| 2006-11-28 | 310 | 325 | 310 | 314 | 5,900 | 314 |
| 2006-11-27 | 300 | 315 | 300 | 308 | 4,900 | 308 |
| 2006-11-24 | 300 | 300 | 299 | 300 | 2,500 | 300 |
| 2006-11-22 | 305 | 305 | 298 | 300 | 5,300 | 300 |
| 2006-11-21 | 316 | 316 | 295 | 306 | 20,200 | 306 |
| 2006-11-20 | 325 | 325 | 316 | 316 | 17,500 | 316 |
| 2006-11-17 | 329 | 330 | 320 | 320 | 3,800 | 320 |
| 2006-11-16 | 340 | 341 | 315 | 315 | 5,100 | 315 |
| 2006-11-15 | 343 | 347 | 340 | 340 | 15,800 | 340 |
| 2006-11-14 | 370 | 370 | 349 | 352 | 19,400 | 352 |
| 2006-11-13 | 399 | 399 | 395 | 395 | 4,600 | 395 |
| 2006-11-10 | 400 | 401 | 395 | 400 | 8,900 | 400 |
| 2006-11-09 | 402 | 402 | 400 | 400 | 700 | 400 |
| 2006-11-08 | 405 | 410 | 402 | 402 | 3,800 | 402 |
| 2006-11-07 | 404 | 410 | 404 | 410 | 2,700 | 410 |
| 2006-11-06 | 403 | 409 | 403 | 409 | 800 | 409 |
| 2006-11-02 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2006-11-01 | 410 | 410 | 410 | 410 | 400 | 410 |
| 2006-10-31 | 412 | 412 | 404 | 404 | 800 | 404 |
| 2006-10-30 | 410 | 412 | 410 | 412 | 700 | 412 |
| 2006-10-27 | 415 | 415 | 415 | 415 | 1,600 | 415 |
| 2006-10-26 | 415 | 415 | 414 | 415 | 1,000 | 415 |
| 2006-10-25 | 416 | 416 | 416 | 416 | 5,400 | 416 |
| 2006-10-24 | 415 | 417 | 415 | 415 | 3,700 | 415 |
| 2006-10-23 | 413 | 415 | 412 | 415 | 700 | 415 |
| 2006-10-20 | 410 | 415 | 408 | 415 | 9,400 | 415 |
| 2006-10-19 | 390 | 406 | 390 | 406 | 5,900 | 406 |
| 2006-10-18 | 385 | 391 | 384 | 391 | 4,500 | 391 |
| 2006-10-17 | 388 | 388 | 385 | 385 | 3,200 | 385 |
| 2006-10-16 | 386 | 391 | 386 | 388 | 700 | 388 |
| 2006-10-13 | 385 | 390 | 385 | 385 | 1,400 | 385 |
| 2006-10-12 | 383 | 390 | 383 | 383 | 4,900 | 383 |
| 2006-10-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-10-10 | 391 | 396 | 391 | 396 | 1,700 | 396 |
| 2006-10-06 | 404 | 405 | 400 | 404 | 2,300 | 404 |
| 2006-10-04 | 412 | 412 | 401 | 401 | 1,600 | 401 |
| 2006-10-03 | 415 | 416 | 415 | 415 | 800 | 415 |
| 2006-10-02 | 415 | 416 | 413 | 416 | 1,500 | 416 |
| 2006-09-29 | 415 | 415 | 415 | 415 | 1,200 | 415 |
| 2006-09-28 | 406 | 413 | 405 | 413 | 1,400 | 413 |
| 2006-09-27 | 400 | 410 | 400 | 410 | 1,800 | 410 |
| 2006-09-26 | 413 | 413 | 395 | 400 | 3,200 | 400 |
| 2006-09-25 | 429 | 430 | 420 | 420 | 3,900 | 420 |
| 2006-09-22 | 411 | 412 | 405 | 409 | 5,100 | 409 |
| 2006-09-21 | 415 | 416 | 411 | 411 | 2,400 | 411 |
| 2006-09-20 | 419 | 419 | 411 | 411 | 3,300 | 411 |
| 2006-09-19 | 425 | 425 | 420 | 420 | 3,300 | 420 |
| 2006-09-15 | 418 | 424 | 418 | 424 | 1,100 | 424 |
| 2006-09-14 | 412 | 418 | 412 | 417 | 3,600 | 417 |
| 2006-09-13 | 405 | 418 | 405 | 415 | 2,900 | 415 |
| 2006-09-12 | 410 | 417 | 408 | 410 | 5,700 | 410 |
| 2006-09-11 | 420 | 420 | 410 | 410 | 7,700 | 410 |
| 2006-09-08 | 427 | 427 | 415 | 418 | 9,500 | 418 |
| 2006-09-07 | 430 | 430 | 402 | 427 | 13,800 | 427 |
| 2006-09-06 | 430 | 435 | 430 | 432 | 900 | 432 |
| 2006-09-05 | 430 | 430 | 429 | 430 | 1,000 | 430 |
| 2006-09-04 | 425 | 428 | 422 | 425 | 2,100 | 425 |
| 2006-09-01 | 424 | 424 | 424 | 424 | 300 | 424 |
| 2006-08-31 | 432 | 433 | 430 | 430 | 2,100 | 430 |
| 2006-08-30 | 421 | 423 | 417 | 423 | 5,200 | 423 |
| 2006-08-29 | 424 | 424 | 420 | 420 | 5,800 | 420 |
| 2006-08-28 | 439 | 439 | 421 | 426 | 4,400 | 426 |
| 2006-08-25 | 447 | 447 | 435 | 438 | 3,400 | 438 |
| 2006-08-24 | 444 | 444 | 436 | 438 | 2,800 | 438 |
| 2006-08-23 | 444 | 444 | 432 | 439 | 2,900 | 439 |
| 2006-08-22 | 447 | 447 | 436 | 437 | 2,400 | 437 |
| 2006-08-21 | 447 | 447 | 436 | 437 | 4,300 | 437 |
| 2006-08-18 | 430 | 434 | 430 | 434 | 1,200 | 434 |
| 2006-08-17 | 440 | 443 | 425 | 425 | 2,500 | 425 |
| 2006-08-16 | 430 | 430 | 430 | 430 | 4,100 | 430 |
| 2006-08-15 | 421 | 431 | 420 | 424 | 1,400 | 424 |
| 2006-08-14 | 420 | 428 | 420 | 423 | 2,400 | 423 |
| 2006-08-11 | 423 | 424 | 423 | 423 | 400 | 423 |
| 2006-08-10 | 417 | 420 | 417 | 417 | 800 | 417 |
| 2006-08-09 | 420 | 420 | 416 | 416 | 600 | 416 |
| 2006-08-08 | 424 | 424 | 415 | 415 | 800 | 415 |
| 2006-08-03 | 442 | 448 | 441 | 441 | 3,900 | 441 |
| 2006-08-02 | 423 | 437 | 423 | 437 | 1,100 | 437 |
| 2006-08-01 | 420 | 425 | 419 | 421 | 2,600 | 421 |
| 2006-07-31 | 425 | 425 | 410 | 412 | 6,000 | 412 |
| 2006-07-28 | 433 | 439 | 430 | 430 | 1,200 | 430 |
| 2006-07-27 | 422 | 430 | 422 | 430 | 200 | 430 |
| 2006-07-26 | 430 | 430 | 420 | 420 | 3,900 | 420 |
| 2006-07-25 | 415 | 417 | 412 | 417 | 1,100 | 417 |
| 2006-07-24 | 417 | 420 | 400 | 400 | 6,300 | 400 |
| 2006-07-21 | 415 | 423 | 415 | 420 | 2,400 | 420 |
| 2006-07-20 | 430 | 434 | 426 | 434 | 2,300 | 434 |
| 2006-07-19 | 441 | 441 | 435 | 435 | 1,400 | 435 |
| 2006-07-18 | 450 | 450 | 440 | 449 | 1,600 | 449 |
| 2006-07-14 | 450 | 450 | 444 | 446 | 2,200 | 446 |
| 2006-07-13 | 445 | 450 | 443 | 450 | 2,300 | 450 |
| 2006-07-11 | 470 | 470 | 455 | 455 | 1,700 | 455 |
| 2006-07-06 | 475 | 475 | 470 | 470 | 200 | 470 |
| 2006-07-05 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2006-07-04 | 476 | 476 | 465 | 475 | 500 | 475 |
| 2006-07-03 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2006-06-30 | 466 | 466 | 460 | 460 | 2,300 | 460 |
| 2006-06-29 | 465 | 470 | 452 | 452 | 2,800 | 452 |
| 2006-06-28 | 470 | 474 | 470 | 470 | 1,200 | 470 |
| 2006-06-27 | 480 | 480 | 472 | 472 | 1,700 | 472 |
| 2006-06-26 | 478 | 478 | 478 | 478 | 2,200 | 478 |
| 2006-06-23 | 471 | 471 | 454 | 471 | 2,900 | 471 |
| 2006-06-22 | 445 | 451 | 445 | 451 | 1,100 | 451 |
| 2006-06-21 | 465 | 465 | 460 | 465 | 1,000 | 465 |
| 2006-06-20 | 466 | 478 | 465 | 465 | 1,300 | 465 |
| 2006-06-19 | 471 | 471 | 464 | 464 | 400 | 464 |
| 2006-06-16 | 435 | 485 | 435 | 484 | 5,500 | 484 |
| 2006-06-15 | 423 | 435 | 423 | 435 | 1,500 | 435 |
| 2006-06-14 | 410 | 413 | 410 | 413 | 1,200 | 413 |
| 2006-06-13 | 435 | 435 | 420 | 420 | 4,100 | 420 |
| 2006-06-12 | 422 | 435 | 422 | 435 | 200 | 435 |
| 2006-06-09 | 415 | 440 | 410 | 415 | 5,400 | 415 |
| 2006-06-08 | 421 | 422 | 420 | 420 | 13,600 | 420 |
| 2006-06-07 | 450 | 450 | 431 | 431 | 8,300 | 431 |
| 2006-06-06 | 463 | 463 | 450 | 450 | 1,600 | 450 |
| 2006-06-05 | 460 | 463 | 459 | 463 | 1,800 | 463 |
| 2006-06-02 | 451 | 461 | 445 | 450 | 4,100 | 450 |
| 2006-06-01 | 450 | 461 | 450 | 450 | 10,100 | 450 |
| 2006-05-31 | 483 | 483 | 462 | 462 | 1,700 | 462 |
| 2006-05-30 | 486 | 486 | 478 | 478 | 900 | 478 |
| 2006-05-29 | 479 | 485 | 476 | 485 | 3,100 | 485 |
| 2006-05-26 | 475 | 482 | 472 | 482 | 4,300 | 482 |
| 2006-05-25 | 469 | 488 | 469 | 470 | 8,500 | 470 |
| 2006-05-24 | 495 | 498 | 485 | 490 | 1,300 | 490 |
| 2006-05-23 | 507 | 507 | 485 | 490 | 1,400 | 490 |
| 2006-05-22 | 498 | 507 | 497 | 507 | 2,700 | 507 |
| 2006-05-19 | 499 | 499 | 482 | 497 | 2,600 | 497 |
| 2006-05-18 | 485 | 504 | 471 | 503 | 3,700 | 503 |
| 2006-05-17 | 501 | 510 | 492 | 497 | 6,500 | 497 |
| 2006-05-16 | 535 | 535 | 500 | 500 | 6,800 | 500 |
| 2006-05-15 | 536 | 536 | 519 | 525 | 1,400 | 525 |
| 2006-05-12 | 530 | 540 | 520 | 537 | 3,100 | 537 |
| 2006-05-11 | 550 | 550 | 535 | 540 | 2,100 | 540 |
| 2006-05-10 | 550 | 555 | 550 | 555 | 500 | 555 |
| 2006-05-09 | 559 | 560 | 550 | 552 | 4,900 | 552 |
| 2006-05-08 | 558 | 560 | 558 | 560 | 1,600 | 560 |
| 2006-05-02 | 545 | 558 | 543 | 558 | 2,900 | 558 |
| 2006-05-01 | 567 | 572 | 542 | 555 | 6,100 | 555 |
| 2006-04-28 | 576 | 576 | 564 | 570 | 4,000 | 570 |
| 2006-04-27 | 570 | 579 | 565 | 566 | 4,000 | 566 |
| 2006-04-26 | 569 | 578 | 566 | 566 | 3,100 | 566 |
| 2006-04-25 | 578 | 578 | 570 | 578 | 1,700 | 578 |
| 2006-04-24 | 575 | 576 | 570 | 570 | 10,300 | 570 |
| 2006-04-21 | 575 | 590 | 573 | 577 | 6,800 | 577 |
| 2006-04-20 | 580 | 580 | 576 | 576 | 1,600 | 576 |
| 2006-04-19 | 577 | 590 | 577 | 580 | 3,000 | 580 |
| 2006-04-18 | 578 | 584 | 575 | 584 | 2,400 | 584 |
| 2006-04-17 | 591 | 592 | 578 | 581 | 5,000 | 581 |
| 2006-04-14 | 588 | 597 | 588 | 590 | 1,200 | 590 |
| 2006-04-13 | 577 | 587 | 576 | 587 | 4,300 | 587 |
| 2006-04-12 | 575 | 575 | 574 | 575 | 1,300 | 575 |
| 2006-04-11 | 574 | 578 | 573 | 574 | 4,400 | 574 |
| 2006-04-10 | 573 | 578 | 573 | 573 | 5,700 | 573 |
| 2006-04-07 | 570 | 574 | 570 | 573 | 1,400 | 573 |
| 2006-04-06 | 572 | 579 | 570 | 570 | 3,400 | 570 |
| 2006-04-05 | 576 | 576 | 572 | 572 | 2,100 | 572 |
| 2006-04-04 | 578 | 580 | 570 | 575 | 10,100 | 575 |
| 2006-04-03 | 580 | 581 | 575 | 581 | 1,600 | 581 |
| 2006-03-31 | 564 | 581 | 564 | 575 | 4,900 | 575 |
| 2006-03-30 | 581 | 585 | 561 | 561 | 3,100 | 561 |
| 2006-03-29 | 593 | 593 | 581 | 582 | 1,900 | 582 |
| 2006-03-28 | 574 | 596 | 574 | 595 | 3,200 | 595 |
| 2006-03-27 | 591 | 600 | 591 | 600 | 12,100 | 600 |
| 2006-03-24 | 593 | 593 | 590 | 592 | 6,300 | 592 |
| 2006-03-23 | 583 | 595 | 583 | 593 | 2,900 | 593 |
| 2006-03-22 | 590 | 590 | 578 | 580 | 4,500 | 580 |
| 2006-03-20 | 580 | 583 | 576 | 580 | 6,100 | 580 |
| 2006-03-17 | 582 | 585 | 570 | 580 | 5,200 | 580 |
| 2006-03-16 | 595 | 595 | 570 | 579 | 43,900 | 579 |
| 2006-03-15 | 590 | 599 | 577 | 599 | 10,800 | 599 |
| 2006-03-14 | 594 | 594 | 585 | 590 | 4,700 | 590 |
| 2006-03-13 | 599 | 600 | 586 | 594 | 42,000 | 594 |
| 2006-03-10 | 585 | 600 | 580 | 600 | 12,300 | 600 |
| 2006-03-09 | 590 | 590 | 584 | 588 | 1,000 | 588 |
| 2006-03-08 | 583 | 589 | 583 | 589 | 3,600 | 589 |
| 2006-03-07 | 578 | 584 | 578 | 584 | 300 | 584 |
| 2006-03-06 | 574 | 575 | 572 | 575 | 1,900 | 575 |
| 2006-03-03 | 574 | 576 | 573 | 573 | 800 | 573 |
| 2006-03-02 | 570 | 584 | 570 | 577 | 5,600 | 577 |
| 2006-03-01 | 594 | 594 | 580 | 580 | 600 | 580 |
| 2006-02-28 | 605 | 605 | 593 | 593 | 2,200 | 593 |
| 2006-02-27 | 607 | 607 | 595 | 595 | 4,600 | 595 |
| 2006-02-24 | 602 | 607 | 591 | 607 | 5,000 | 607 |
| 2006-02-23 | 594 | 603 | 587 | 603 | 10,200 | 603 |
| 2006-02-22 | 555 | 597 | 540 | 597 | 8,800 | 597 |
| 2006-02-21 | 505 | 548 | 485 | 538 | 14,700 | 538 |
| 2006-02-20 | 570 | 574 | 550 | 551 | 14,400 | 551 |
| 2006-02-17 | 573 | 573 | 554 | 572 | 9,700 | 572 |
| 2006-02-16 | 560 | 580 | 560 | 573 | 8,900 | 573 |
| 2006-02-15 | 596 | 596 | 590 | 590 | 6,700 | 590 |
| 2006-02-14 | 604 | 604 | 591 | 591 | 12,700 | 591 |
| 2006-02-13 | 620 | 620 | 602 | 604 | 10,300 | 604 |
| 2006-02-10 | 624 | 624 | 601 | 620 | 7,900 | 620 |
| 2006-02-09 | 620 | 624 | 610 | 624 | 8,200 | 624 |
| 2006-02-08 | 622 | 622 | 617 | 620 | 9,500 | 620 |
| 2006-02-07 | 610 | 620 | 608 | 620 | 9,600 | 620 |
| 2006-02-06 | 610 | 610 | 602 | 605 | 8,700 | 605 |
| 2006-02-03 | 624 | 624 | 612 | 613 | 7,700 | 613 |
| 2006-02-02 | 621 | 625 | 605 | 615 | 16,900 | 615 |
| 2006-02-01 | 595 | 638 | 595 | 601 | 30,300 | 601 |
| 2006-01-31 | 609 | 610 | 575 | 594 | 15,000 | 594 |
| 2006-01-30 | 587 | 605 | 587 | 605 | 12,900 | 605 |
| 2006-01-27 | 580 | 591 | 575 | 584 | 12,700 | 584 |
| 2006-01-26 | 620 | 620 | 560 | 585 | 10,100 | 585 |
| 2006-01-25 | 599 | 620 | 595 | 599 | 15,100 | 599 |
| 2006-01-24 | 582 | 600 | 582 | 600 | 3,900 | 600 |
| 2006-01-23 | 590 | 600 | 567 | 582 | 9,900 | 582 |
| 2006-01-20 | 629 | 650 | 598 | 620 | 33,500 | 620 |
| 2006-01-19 | 520 | 619 | 520 | 600 | 34,900 | 600 |
| 2006-01-18 | 601 | 610 | 540 | 570 | 52,700 | 570 |
| 2006-01-17 | 662 | 666 | 624 | 640 | 32,800 | 640 |
| 2006-01-16 | 690 | 700 | 676 | 682 | 25,500 | 682 |
| 2006-01-13 | 675 | 675 | 665 | 670 | 12,300 | 670 |
| 2006-01-12 | 662 | 680 | 660 | 680 | 25,200 | 680 |
| 2006-01-11 | 658 | 660 | 637 | 660 | 32,500 | 660 |
| 2006-01-10 | 659 | 680 | 646 | 660 | 45,700 | 660 |
| 2006-01-06 | 626 | 670 | 625 | 659 | 40,500 | 659 |
| 2006-01-05 | 620 | 650 | 604 | 620 | 48,000 | 620 |
| 2006-01-04 | 578 | 621 | 572 | 619 | 51,000 | 619 |
分割・併合履歴 ： [2004-09-27]1株→2株
