2673 夢みつけ隊(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	75	76	75	76	900	76
2008-12-29	72	72	72	72	100	72
2008-12-26	67	72	67	72	500	72
2008-12-25	69	69	66	69	3,200	69
2008-12-24	66	70	65	70	2,500	70
2008-12-22	72	72	61	66	1,900	66
2008-12-19	74	74	73	73	700	73
2008-12-18	75	75	74	75	2,800	75
2008-12-17	76	76	75	75	3,300	75
2008-12-16	76	77	76	76	2,700	76
2008-12-15	78	78	77	77	1,800	77
2008-12-12	81	81	81	81	500	81
2008-12-11	78	80	78	80	1,100	80
2008-12-10	78	82	75	78	2,600	78
2008-12-09	77	82	77	82	200	82
2008-12-08	80	80	80	80	200	80
2008-12-05	78	78	78	78	100	78
2008-12-04	83	83	75	78	2,500	78
2008-12-02	79	79	78	78	200	78
2008-12-01	79	79	78	79	800	79
2008-11-28	83	83	82	82	2,000	82
2008-11-27	83	83	80	80	1,400	80
2008-11-26	80	83	80	83	3,200	83
2008-11-25	81	81	80	80	1,700	80
2008-11-21	80	80	75	78	3,900	78
2008-11-20	80	81	74	74	2,400	74
2008-11-19	76	80	75	80	2,300	80
2008-11-18	81	81	74	75	3,200	75
2008-11-17	85	90	70	79	9,600	79
2008-11-14	87	91	86	86	1,100	86
2008-11-13	86	90	84	87	5,500	87
2008-11-12	90	90	88	88	700	88
2008-11-11	91	91	89	90	2,900	90
2008-11-10	91	91	84	91	2,000	91
2008-11-07	87	93	86	93	1,900	93
2008-11-06	89	89	88	88	2,500	88
2008-11-05	85	105	82	84	17,900	84
2008-11-04	95	96	81	81	23,900	81
2008-10-31	99	101	99	100	4,400	100
2008-10-30	93	96	92	96	3,300	96
2008-10-29	94	95	93	93	2,100	93
2008-10-28	97	97	95	95	3,500	95
2008-10-27	98	99	98	99	300	99
2008-10-23	102	109	100	105	3,200	105
2008-10-22	100	102	100	102	800	102
2008-10-21	105	110	100	105	2,500	105
2008-10-20	105	106	105	106	500	106
2008-10-17	108	110	108	110	200	110
2008-10-16	107	107	107	107	600	107
2008-10-15	108	108	108	108	100	108
2008-10-14	111	111	110	110	1,400	110
2008-10-10	91	100	91	100	1,700	100
2008-10-09	100	100	90	100	1,700	100
2008-10-08	87	101	87	100	4,000	100
2008-10-07	105	105	90	92	7,400	92
2008-10-06	106	106	105	105	500	105
2008-10-03	106	106	106	106	100	106
2008-10-02	115	115	109	109	1,400	109
2008-10-01	116	116	115	116	500	116
2008-09-30	125	125	114	114	2,100	114
2008-09-29	125	125	125	125	300	125
2008-09-26	125	125	125	125	200	125
2008-09-25	124	127	124	127	1,900	127
2008-09-24	139	139	136	136	1,400	136
2008-09-22	139	140	136	140	3,100	140
2008-09-19	128	130	128	130	600	130
2008-09-18	124	125	124	124	900	124
2008-09-17	124	124	124	124	2,200	124
2008-09-16	114	125	114	124	3,900	124
2008-09-12	120	120	120	120	100	120
2008-09-10	115	117	115	117	700	117
2008-09-09	143	143	115	117	6,300	117
2008-09-08	107	133	106	133	11,500	133
2008-09-05	101	106	101	106	7,500	106
2008-09-04	116	116	116	116	100	116
2008-09-03	112	113	112	112	500	112
2008-09-02	111	116	111	116	1,900	116
2008-09-01	114	114	112	112	1,500	112
2008-08-29	122	122	115	115	5,800	115
2008-08-28	118	119	117	119	500	119
2008-08-27	116	118	116	117	1,300	117
2008-08-26	120	120	115	115	300	115
2008-08-25	119	120	119	120	1,300	120
2008-08-22	114	115	114	115	4,200	115
2008-08-21	127	127	105	114	7,900	114
2008-08-20	132	132	130	130	1,200	130
2008-08-19	133	134	133	134	200	134
2008-08-18	131	133	131	133	2,900	133
2008-08-15	138	141	138	141	2,100	141
2008-08-14	139	139	137	137	3,400	137
2008-08-13	141	141	139	141	4,300	141
2008-08-12	145	145	141	141	800	141
2008-08-11	148	148	145	145	1,200	145
2008-08-07	147	148	147	148	300	148
2008-08-06	144	148	144	148	300	148
2008-08-05	147	147	144	146	500	146
2008-08-01	149	149	147	147	200	147
2008-07-31	150	150	150	150	1,000	150
2008-07-30	148	148	148	148	400	148
2008-07-29	149	149	148	148	700	148
2008-07-28	145	145	145	145	100	145
2008-07-25	148	148	148	148	4,100	148
2008-07-24	149	149	149	149	800	149
2008-07-23	145	145	145	145	100	145
2008-07-22	147	147	141	141	700	141
2008-07-18	144	144	144	144	100	144
2008-07-17	145	145	142	143	2,300	143
2008-07-16	141	141	141	141	100	141
2008-07-15	142	142	141	142	400	142
2008-07-14	145	145	144	144	400	144
2008-07-11	144	144	142	142	200	142
2008-07-10	144	144	144	144	600	144
2008-07-09	144	145	144	144	2,200	144
2008-07-08	147	147	144	144	500	144
2008-07-07	148	149	148	149	2,100	149
2008-07-04	145	149	145	149	1,900	149
2008-07-03	150	150	141	141	2,700	141
2008-07-01	147	155	147	148	2,600	148
2008-06-30	150	155	148	148	1,900	148
2008-06-27	154	154	146	149	2,500	149
2008-06-26	153	155	152	155	2,400	155
2008-06-25	157	161	157	157	2,900	157
2008-06-24	157	157	152	152	200	152
2008-06-23	158	158	158	158	1,000	158
2008-06-20	155	155	146	146	2,400	146
2008-06-19	157	157	157	157	200	157
2008-06-18	156	156	156	156	200	156
2008-06-17	156	156	156	156	500	156
2008-06-16	167	167	150	151	900	151
2008-06-13	165	169	165	169	500	169
2008-06-12	164	164	164	164	2,300	164
2008-06-11	162	167	162	164	5,100	164
2008-06-10	158	170	158	169	10,300	169
2008-06-09	160	160	150	159	5,300	159
2008-06-06	153	162	153	157	1,800	157
2008-06-05	148	153	148	153	2,800	153
2008-06-04	145	149	145	149	3,300	149
2008-06-03	143	144	143	144	200	144
2008-06-02	143	143	143	143	200	143
2008-05-30	146	146	144	144	1,400	144
2008-05-29	140	141	140	141	2,600	141
2008-05-28	143	143	143	143	500	143
2008-05-27	142	142	140	140	2,000	140
2008-05-26	147	147	142	142	2,200	142
2008-05-22	144	144	144	144	2,000	144
2008-05-21	144	144	144	144	100	144
2008-05-20	148	148	143	143	2,400	143
2008-05-19	152	152	146	148	6,200	148
2008-05-16	146	155	141	146	8,700	146
2008-05-15	144	145	140	145	2,500	145
2008-05-14	145	147	142	144	1,700	144
2008-05-12	146	146	143	144	1,200	144
2008-05-09	149	149	146	146	700	146
2008-05-08	150	150	143	143	4,000	143
2008-05-07	147	147	146	146	600	146
2008-05-02	146	147	146	147	300	147
2008-05-01	148	148	148	148	300	148
2008-04-30	149	149	148	148	1,300	148
2008-04-28	142	146	140	146	2,000	146
2008-04-25	145	147	142	142	1,200	142
2008-04-24	148	148	140	140	3,500	140
2008-04-22	149	150	146	150	1,200	150
2008-04-21	148	150	148	150	900	150
2008-04-18	150	150	141	141	2,400	141
2008-04-17	145	145	145	145	100	145
2008-04-16	145	145	145	145	100	145
2008-04-15	146	146	145	145	400	145
2008-04-14	150	150	150	150	100	150
2008-04-11	151	151	150	150	300	150
2008-04-10	150	150	150	150	200	150
2008-04-09	155	155	150	150	1,500	150
2008-04-08	155	155	155	155	100	155
2008-04-07	146	150	146	150	1,000	150
2008-04-04	145	146	144	146	2,200	146
2008-04-03	145	146	141	146	1,200	146
2008-04-02	146	146	146	146	100	146
2008-04-01	140	146	137	146	900	146
2008-03-31	145	145	136	145	2,200	145
2008-03-28	153	153	130	140	5,600	140
2008-03-27	134	134	132	132	1,300	132
2008-03-26	124	134	124	130	2,800	130
2008-03-25	155	155	145	145	4,900	145
2008-03-24	159	159	150	150	2,900	150
2008-03-21	157	158	154	157	1,600	157
2008-03-19	157	157	157	157	1,200	157
2008-03-18	156	158	150	158	2,000	158
2008-03-17	162	162	161	161	1,200	161
2008-03-14	161	161	158	158	300	158
2008-03-13	160	161	158	158	900	158
2008-03-12	162	162	162	162	400	162
2008-03-11	161	162	160	162	400	162
2008-03-10	160	160	156	160	1,100	160
2008-03-07	164	164	161	161	2,000	161
2008-03-06	160	162	160	162	3,000	162
2008-03-05	163	163	162	162	1,100	162
2008-03-04	161	164	161	164	400	164
2008-03-03	163	164	160	164	1,100	164
2008-02-29	167	167	162	163	2,000	163
2008-02-28	162	164	162	164	400	164
2008-02-27	162	162	162	162	300	162
2008-02-26	160	162	159	162	3,200	162
2008-02-25	165	166	161	166	1,900	166
2008-02-22	160	160	159	160	2,700	160
2008-02-21	161	165	161	165	800	165
2008-02-20	160	161	159	161	500	161
2008-02-19	160	168	158	158	2,100	158
2008-02-18	160	160	160	160	1,200	160
2008-02-15	160	160	160	160	100	160
2008-02-14	160	160	160	160	200	160
2008-02-13	157	162	156	162	400	162
2008-02-12	162	162	152	162	1,100	162
2008-02-08	160	160	160	160	100	160
2008-02-07	160	161	151	161	2,700	161
2008-02-06	160	162	160	160	600	160
2008-02-05	160	162	160	161	300	161
2008-02-04	158	160	158	160	600	160
2008-02-01	164	165	155	165	800	165
2008-01-31	163	164	163	164	1,300	164
2008-01-30	157	160	150	158	2,800	158
2008-01-29	165	165	165	165	400	165
2008-01-28	175	175	155	164	2,400	164
2008-01-25	159	166	144	166	7,200	166
2008-01-24	148	154	145	154	3,500	154
2008-01-23	139	150	139	150	400	150
2008-01-22	133	140	132	140	800	140
2008-01-21	138	138	128	138	7,100	138
2008-01-18	125	133	125	133	10,100	133
2008-01-17	130	135	130	135	2,400	135
2008-01-16	155	160	138	138	6,200	138
2008-01-15	162	162	151	162	4,000	162
2008-01-11	163	167	161	167	800	167
2008-01-10	168	168	160	162	5,700	162
2008-01-09	160	165	155	165	12,400	165
2008-01-08	163	172	158	163	22,700	163
2008-01-07	185	185	183	183	1,300	183
2008-01-04	185	185	179	185	700	185

分割・併合履歴： [2004-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30