2673 夢みつけ隊(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 186 | 186 | 182 | 186 | 1,700 | 186 |
| 2007-12-27 | 178 | 189 | 178 | 181 | 1,700 | 181 |
| 2007-12-26 | 174 | 185 | 171 | 185 | 3,200 | 185 |
| 2007-12-25 | 176 | 177 | 176 | 177 | 7,500 | 177 |
| 2007-12-21 | 175 | 178 | 170 | 170 | 7,900 | 170 |
| 2007-12-20 | 180 | 185 | 174 | 185 | 3,800 | 185 |
| 2007-12-19 | 184 | 199 | 180 | 180 | 7,200 | 180 |
| 2007-12-18 | 178 | 178 | 175 | 177 | 400 | 177 |
| 2007-12-17 | 185 | 185 | 180 | 181 | 6,500 | 181 |
| 2007-12-14 | 184 | 188 | 182 | 182 | 2,800 | 182 |
| 2007-12-13 | 184 | 187 | 184 | 184 | 1,000 | 184 |
| 2007-12-12 | 184 | 184 | 183 | 183 | 1,600 | 183 |
| 2007-12-11 | 183 | 183 | 182 | 183 | 2,400 | 183 |
| 2007-12-10 | 185 | 186 | 183 | 183 | 5,800 | 183 |
| 2007-12-07 | 185 | 188 | 183 | 183 | 4,100 | 183 |
| 2007-12-06 | 185 | 187 | 183 | 186 | 4,600 | 186 |
| 2007-12-05 | 188 | 192 | 183 | 185 | 15,600 | 185 |
| 2007-12-04 | 195 | 199 | 188 | 195 | 20,600 | 195 |
| 2007-12-03 | 205 | 206 | 198 | 200 | 16,000 | 200 |
| 2007-11-30 | 239 | 263 | 201 | 204 | 57,900 | 204 |
| 2007-11-29 | 222 | 222 | 207 | 222 | 28,600 | 222 |
| 2007-11-28 | 171 | 172 | 171 | 172 | 700 | 172 |
| 2007-11-27 | 180 | 181 | 180 | 180 | 3,000 | 180 |
| 2007-11-26 | 191 | 205 | 183 | 183 | 7,900 | 183 |
| 2007-11-22 | 202 | 202 | 182 | 186 | 8,000 | 186 |
| 2007-11-21 | 226 | 227 | 224 | 227 | 10,500 | 227 |
| 2007-11-20 | 193 | 193 | 170 | 179 | 3,700 | 179 |
| 2007-11-19 | 204 | 205 | 183 | 183 | 4,200 | 183 |
| 2007-11-16 | 221 | 221 | 203 | 203 | 4,100 | 203 |
| 2007-11-15 | 225 | 226 | 220 | 220 | 5,500 | 220 |
| 2007-11-14 | 227 | 227 | 227 | 227 | 200 | 227 |
| 2007-11-13 | 225 | 225 | 225 | 225 | 400 | 225 |
| 2007-11-12 | 228 | 228 | 226 | 226 | 1,700 | 226 |
| 2007-11-09 | 231 | 231 | 227 | 228 | 1,800 | 228 |
| 2007-11-08 | 229 | 230 | 229 | 230 | 1,600 | 230 |
| 2007-11-07 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2007-11-06 | 231 | 231 | 230 | 230 | 400 | 230 |
| 2007-11-05 | 230 | 230 | 229 | 229 | 3,300 | 229 |
| 2007-11-02 | 240 | 240 | 235 | 235 | 600 | 235 |
| 2007-11-01 | 257 | 257 | 250 | 250 | 700 | 250 |
| 2007-10-31 | 245 | 249 | 245 | 249 | 1,500 | 249 |
| 2007-10-30 | 237 | 237 | 237 | 237 | 100 | 237 |
| 2007-10-29 | 228 | 232 | 225 | 232 | 2,000 | 232 |
| 2007-10-26 | 226 | 229 | 225 | 229 | 14,600 | 229 |
| 2007-10-25 | 263 | 263 | 253 | 253 | 3,900 | 253 |
| 2007-10-24 | 260 | 260 | 259 | 259 | 200 | 259 |
| 2007-10-23 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2007-10-22 | 266 | 266 | 265 | 265 | 200 | 265 |
| 2007-10-18 | 264 | 264 | 263 | 263 | 1,100 | 263 |
| 2007-10-17 | 265 | 265 | 265 | 265 | 200 | 265 |
| 2007-10-12 | 272 | 273 | 266 | 266 | 1,000 | 266 |
| 2007-10-11 | 260 | 272 | 260 | 272 | 200 | 272 |
| 2007-10-10 | 278 | 278 | 259 | 275 | 3,000 | 275 |
| 2007-10-09 | 282 | 282 | 268 | 268 | 1,800 | 268 |
| 2007-10-04 | 274 | 288 | 274 | 283 | 1,900 | 283 |
| 2007-10-03 | 279 | 279 | 265 | 273 | 1,600 | 273 |
| 2007-10-02 | 275 | 285 | 275 | 285 | 1,200 | 285 |
| 2007-10-01 | 286 | 288 | 280 | 280 | 1,900 | 280 |
| 2007-09-28 | 260 | 277 | 258 | 277 | 2,700 | 277 |
| 2007-09-27 | 250 | 275 | 250 | 250 | 1,200 | 250 |
| 2007-09-26 | 245 | 246 | 245 | 246 | 1,100 | 246 |
| 2007-09-25 | 249 | 250 | 249 | 250 | 3,100 | 250 |
| 2007-09-21 | 258 | 258 | 258 | 258 | 700 | 258 |
| 2007-09-20 | 270 | 270 | 257 | 257 | 1,700 | 257 |
| 2007-09-19 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2007-09-18 | 260 | 265 | 260 | 260 | 2,200 | 260 |
| 2007-09-14 | 287 | 287 | 265 | 265 | 1,800 | 265 |
| 2007-09-13 | 286 | 290 | 286 | 287 | 1,400 | 287 |
| 2007-09-12 | 301 | 301 | 301 | 301 | 700 | 301 |
| 2007-09-11 | 304 | 304 | 304 | 304 | 500 | 304 |
| 2007-09-10 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2007-09-07 | 312 | 312 | 304 | 305 | 700 | 305 |
| 2007-09-06 | 304 | 304 | 303 | 303 | 1,100 | 303 |
| 2007-09-05 | 304 | 304 | 304 | 304 | 200 | 304 |
| 2007-09-04 | 307 | 308 | 305 | 306 | 1,500 | 306 |
| 2007-09-03 | 322 | 322 | 322 | 322 | 400 | 322 |
| 2007-08-31 | 321 | 324 | 321 | 324 | 400 | 324 |
| 2007-08-27 | 329 | 329 | 311 | 311 | 800 | 311 |
| 2007-08-24 | 322 | 322 | 320 | 320 | 1,500 | 320 |
| 2007-08-23 | 306 | 347 | 301 | 316 | 1,500 | 316 |
| 2007-08-22 | 301 | 301 | 300 | 300 | 200 | 300 |
| 2007-08-21 | 301 | 301 | 285 | 300 | 4,400 | 300 |
| 2007-08-20 | 306 | 306 | 300 | 300 | 5,100 | 300 |
| 2007-08-17 | 305 | 328 | 305 | 305 | 2,300 | 305 |
| 2007-08-16 | 330 | 330 | 301 | 310 | 8,700 | 310 |
| 2007-08-15 | 290 | 330 | 288 | 330 | 3,300 | 330 |
| 2007-08-14 | 306 | 307 | 286 | 305 | 9,000 | 305 |
| 2007-08-13 | 307 | 307 | 305 | 305 | 1,200 | 305 |
| 2007-08-10 | 328 | 328 | 322 | 322 | 1,800 | 322 |
| 2007-08-08 | 343 | 343 | 343 | 343 | 200 | 343 |
| 2007-08-07 | 348 | 348 | 340 | 340 | 300 | 340 |
| 2007-08-06 | 340 | 340 | 340 | 340 | 1,500 | 340 |
| 2007-08-03 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-08-02 | 346 | 346 | 345 | 345 | 3,900 | 345 |
| 2007-08-01 | 344 | 346 | 344 | 345 | 700 | 345 |
| 2007-07-31 | 350 | 350 | 349 | 349 | 700 | 349 |
| 2007-07-30 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2007-07-27 | 325 | 345 | 325 | 345 | 5,900 | 345 |
| 2007-07-26 | 350 | 350 | 348 | 348 | 1,100 | 348 |
| 2007-07-25 | 350 | 350 | 350 | 350 | 2,200 | 350 |
| 2007-07-24 | 352 | 352 | 345 | 345 | 600 | 345 |
| 2007-07-23 | 350 | 350 | 350 | 350 | 4,800 | 350 |
| 2007-07-20 | 351 | 355 | 351 | 355 | 5,300 | 355 |
| 2007-07-19 | 355 | 359 | 355 | 359 | 2,700 | 359 |
| 2007-07-18 | 355 | 364 | 355 | 355 | 3,400 | 355 |
| 2007-07-17 | 359 | 360 | 350 | 360 | 6,000 | 360 |
| 2007-07-13 | 359 | 360 | 358 | 360 | 5,700 | 360 |
| 2007-07-12 | 362 | 362 | 359 | 359 | 400 | 359 |
| 2007-07-11 | 358 | 362 | 358 | 362 | 4,300 | 362 |
| 2007-07-10 | 360 | 361 | 360 | 360 | 2,200 | 360 |
| 2007-07-09 | 360 | 361 | 360 | 360 | 8,700 | 360 |
| 2007-07-06 | 362 | 362 | 360 | 360 | 3,700 | 360 |
| 2007-07-05 | 360 | 362 | 360 | 362 | 3,600 | 362 |
| 2007-07-04 | 366 | 367 | 362 | 362 | 1,500 | 362 |
| 2007-07-03 | 365 | 365 | 360 | 360 | 3,700 | 360 |
| 2007-07-02 | 370 | 370 | 362 | 366 | 7,000 | 366 |
| 2007-06-29 | 372 | 372 | 360 | 368 | 19,000 | 368 |
| 2007-06-28 | 370 | 370 | 365 | 369 | 9,800 | 369 |
| 2007-06-27 | 370 | 372 | 365 | 365 | 3,600 | 365 |
| 2007-06-26 | 379 | 379 | 370 | 375 | 4,900 | 375 |
| 2007-06-25 | 376 | 379 | 373 | 375 | 9,700 | 375 |
| 2007-06-22 | 375 | 376 | 370 | 373 | 7,700 | 373 |
| 2007-06-21 | 394 | 394 | 366 | 373 | 12,900 | 373 |
| 2007-06-20 | 368 | 391 | 363 | 391 | 22,000 | 391 |
| 2007-06-19 | 347 | 360 | 347 | 359 | 15,700 | 359 |
| 2007-06-18 | 340 | 347 | 340 | 346 | 13,900 | 346 |
| 2007-06-15 | 340 | 340 | 335 | 335 | 6,100 | 335 |
| 2007-06-14 | 321 | 335 | 320 | 335 | 15,100 | 335 |
| 2007-06-13 | 320 | 320 | 320 | 320 | 600 | 320 |
| 2007-06-12 | 325 | 325 | 325 | 325 | 4,600 | 325 |
| 2007-06-11 | 330 | 330 | 321 | 321 | 10,800 | 321 |
| 2007-06-08 | 325 | 325 | 320 | 320 | 2,300 | 320 |
| 2007-06-07 | 331 | 331 | 330 | 330 | 2,100 | 330 |
| 2007-06-06 | 330 | 332 | 330 | 332 | 16,700 | 332 |
| 2007-06-05 | 330 | 331 | 330 | 331 | 2,300 | 331 |
| 2007-06-04 | 328 | 330 | 325 | 330 | 11,800 | 330 |
| 2007-06-01 | 325 | 328 | 322 | 328 | 6,100 | 328 |
| 2007-05-31 | 320 | 325 | 320 | 325 | 6,300 | 325 |
| 2007-05-30 | 315 | 315 | 310 | 315 | 2,600 | 315 |
| 2007-05-29 | 315 | 315 | 315 | 315 | 1,300 | 315 |
| 2007-05-28 | 315 | 315 | 305 | 310 | 10,300 | 310 |
| 2007-05-25 | 316 | 316 | 310 | 315 | 5,200 | 315 |
| 2007-05-24 | 315 | 316 | 315 | 316 | 3,000 | 316 |
| 2007-05-23 | 310 | 321 | 310 | 321 | 3,500 | 321 |
| 2007-05-22 | 301 | 307 | 290 | 307 | 2,600 | 307 |
| 2007-05-21 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2007-05-18 | 305 | 311 | 305 | 311 | 3,900 | 311 |
| 2007-05-17 | 326 | 326 | 267 | 305 | 32,100 | 305 |
| 2007-05-16 | 337 | 337 | 321 | 327 | 107,400 | 327 |
| 2007-05-15 | 290 | 290 | 257 | 257 | 10,300 | 257 |
| 2007-05-14 | 314 | 314 | 295 | 300 | 3,600 | 300 |
| 2007-05-11 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2007-05-10 | 305 | 305 | 301 | 301 | 400 | 301 |
| 2007-05-09 | 303 | 304 | 303 | 303 | 900 | 303 |
| 2007-05-08 | 310 | 311 | 310 | 311 | 700 | 311 |
| 2007-05-07 | 305 | 305 | 302 | 303 | 1,700 | 303 |
| 2007-05-02 | 299 | 305 | 299 | 304 | 4,200 | 304 |
| 2007-05-01 | 300 | 304 | 298 | 298 | 1,900 | 298 |
| 2007-04-27 | 301 | 301 | 300 | 300 | 4,800 | 300 |
| 2007-04-26 | 304 | 306 | 303 | 303 | 1,500 | 303 |
| 2007-04-25 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-04-24 | 309 | 309 | 306 | 307 | 600 | 307 |
| 2007-04-23 | 307 | 319 | 307 | 310 | 2,400 | 310 |
| 2007-04-20 | 302 | 324 | 300 | 320 | 9,300 | 320 |
| 2007-04-19 | 316 | 320 | 295 | 300 | 6,700 | 300 |
| 2007-04-18 | 320 | 320 | 317 | 317 | 700 | 317 |
| 2007-04-17 | 322 | 323 | 320 | 320 | 1,300 | 320 |
| 2007-04-16 | 326 | 326 | 323 | 325 | 1,500 | 325 |
| 2007-04-13 | 328 | 328 | 322 | 322 | 1,600 | 322 |
| 2007-04-12 | 332 | 332 | 330 | 330 | 700 | 330 |
| 2007-04-11 | 332 | 333 | 332 | 333 | 1,400 | 333 |
| 2007-04-10 | 330 | 330 | 325 | 325 | 200 | 325 |
| 2007-04-09 | 322 | 332 | 322 | 332 | 400 | 332 |
| 2007-04-06 | 326 | 326 | 325 | 325 | 3,000 | 325 |
| 2007-04-05 | 325 | 326 | 325 | 325 | 1,500 | 325 |
| 2007-04-04 | 325 | 328 | 325 | 328 | 1,800 | 328 |
| 2007-04-03 | 327 | 327 | 325 | 325 | 700 | 325 |
| 2007-04-02 | 336 | 336 | 334 | 334 | 800 | 334 |
| 2007-03-30 | 332 | 332 | 332 | 332 | 700 | 332 |
| 2007-03-29 | 327 | 327 | 322 | 322 | 600 | 322 |
| 2007-03-28 | 334 | 335 | 327 | 329 | 3,000 | 329 |
| 2007-03-27 | 353 | 353 | 324 | 327 | 3,100 | 327 |
| 2007-03-26 | 355 | 359 | 350 | 359 | 6,100 | 359 |
| 2007-03-23 | 352 | 352 | 346 | 352 | 2,600 | 352 |
| 2007-03-22 | 350 | 350 | 349 | 349 | 3,600 | 349 |
| 2007-03-20 | 345 | 350 | 345 | 349 | 5,300 | 349 |
| 2007-03-19 | 333 | 333 | 333 | 333 | 300 | 333 |
| 2007-03-16 | 340 | 340 | 330 | 330 | 12,900 | 330 |
| 2007-03-15 | 338 | 338 | 334 | 336 | 1,900 | 336 |
| 2007-03-14 | 334 | 338 | 332 | 338 | 8,300 | 338 |
| 2007-03-13 | 333 | 333 | 330 | 332 | 4,200 | 332 |
| 2007-03-12 | 335 | 335 | 327 | 330 | 6,400 | 330 |
| 2007-03-09 | 334 | 334 | 329 | 333 | 400 | 333 |
| 2007-03-08 | 330 | 334 | 330 | 332 | 1,200 | 332 |
| 2007-03-07 | 329 | 335 | 321 | 330 | 3,200 | 330 |
| 2007-03-06 | 326 | 326 | 316 | 319 | 1,000 | 319 |
| 2007-03-05 | 323 | 325 | 316 | 316 | 15,500 | 316 |
| 2007-03-02 | 330 | 333 | 330 | 333 | 500 | 333 |
| 2007-03-01 | 335 | 335 | 328 | 330 | 2,900 | 330 |
| 2007-02-28 | 334 | 335 | 325 | 328 | 11,900 | 328 |
| 2007-02-27 | 341 | 342 | 335 | 337 | 11,500 | 337 |
| 2007-02-26 | 338 | 340 | 331 | 340 | 6,700 | 340 |
| 2007-02-23 | 340 | 340 | 335 | 336 | 3,100 | 336 |
| 2007-02-22 | 340 | 340 | 336 | 340 | 3,600 | 340 |
| 2007-02-21 | 335 | 340 | 333 | 336 | 11,200 | 336 |
| 2007-02-20 | 340 | 340 | 330 | 335 | 6,100 | 335 |
| 2007-02-19 | 340 | 340 | 333 | 340 | 2,400 | 340 |
| 2007-02-16 | 330 | 340 | 330 | 340 | 900 | 340 |
| 2007-02-15 | 338 | 338 | 327 | 330 | 4,200 | 330 |
| 2007-02-14 | 343 | 344 | 327 | 338 | 12,600 | 338 |
| 2007-02-13 | 345 | 345 | 340 | 345 | 3,500 | 345 |
| 2007-02-09 | 342 | 346 | 342 | 346 | 1,100 | 346 |
| 2007-02-08 | 341 | 341 | 341 | 341 | 1,100 | 341 |
| 2007-02-07 | 335 | 342 | 335 | 340 | 3,800 | 340 |
| 2007-02-06 | 336 | 340 | 336 | 340 | 1,600 | 340 |
| 2007-02-05 | 336 | 338 | 336 | 336 | 4,400 | 336 |
| 2007-02-02 | 335 | 335 | 335 | 335 | 1,400 | 335 |
| 2007-02-01 | 335 | 336 | 330 | 336 | 6,300 | 336 |
| 2007-01-31 | 340 | 340 | 335 | 335 | 5,000 | 335 |
| 2007-01-30 | 330 | 337 | 330 | 335 | 2,400 | 335 |
| 2007-01-29 | 337 | 337 | 322 | 322 | 4,600 | 322 |
| 2007-01-26 | 339 | 340 | 338 | 338 | 6,200 | 338 |
| 2007-01-25 | 338 | 338 | 338 | 338 | 2,400 | 338 |
| 2007-01-24 | 338 | 338 | 338 | 338 | 2,700 | 338 |
| 2007-01-23 | 338 | 339 | 333 | 337 | 2,800 | 337 |
| 2007-01-22 | 330 | 335 | 329 | 334 | 3,700 | 334 |
| 2007-01-19 | 329 | 329 | 319 | 329 | 5,700 | 329 |
| 2007-01-18 | 337 | 337 | 328 | 335 | 3,600 | 335 |
| 2007-01-17 | 318 | 347 | 318 | 347 | 5,800 | 347 |
| 2007-01-16 | 312 | 318 | 312 | 318 | 7,700 | 318 |
| 2007-01-15 | 313 | 313 | 312 | 312 | 2,500 | 312 |
| 2007-01-12 | 312 | 317 | 312 | 316 | 2,500 | 316 |
| 2007-01-11 | 311 | 312 | 311 | 311 | 1,100 | 311 |
| 2007-01-10 | 306 | 314 | 306 | 311 | 5,500 | 311 |
| 2007-01-09 | 301 | 310 | 300 | 306 | 9,000 | 306 |
| 2007-01-05 | 305 | 305 | 304 | 305 | 1,500 | 305 |
| 2007-01-04 | 305 | 308 | 304 | 304 | 2,400 | 304 |
分割・併合履歴 ： [2004-09-27]1株→2株
