2673 夢みつけ隊(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	72	75	67	71	16,900	71
2009-12-29	76	76	72	72	9,800	72
2009-12-28	77	77	72	72	2,000	72
2009-12-25	76	77	70	75	10,000	75
2009-12-24	75	76	70	76	8,200	76
2009-12-22	78	78	74	75	3,800	75
2009-12-21	73	78	73	78	10,600	78
2009-12-18	71	74	71	73	2,000	73
2009-12-17	74	74	73	74	5,900	74
2009-12-16	73	74	73	74	200	74
2009-12-15	74	74	71	73	4,300	73
2009-12-14	73	74	71	74	3,800	74
2009-12-11	74	75	73	73	1,900	73
2009-12-10	73	75	68	73	6,200	73
2009-12-09	73	73	73	73	1,300	73
2009-12-08	73	74	71	74	5,200	74
2009-12-07	73	74	71	73	3,000	73
2009-12-04	72	74	70	74	5,400	74
2009-12-03	72	74	71	74	11,100	74
2009-12-02	73	73	70	73	9,500	73
2009-12-01	72	73	70	72	3,600	72
2009-11-30	71	76	70	74	7,400	74
2009-11-27	71	74	69	73	4,000	73
2009-11-26	73	73	68	71	9,600	71
2009-11-25	74	79	73	73	5,200	73
2009-11-24	71	84	70	73	11,300	73
2009-11-20	66	76	66	71	12,500	71
2009-11-19	69	75	66	70	21,900	70
2009-11-18	81	81	68	79	9,200	79
2009-11-17	86	86	80	81	1,900	81
2009-11-16	86	89	81	89	2,000	89
2009-11-13	89	89	87	89	4,700	89
2009-11-12	90	90	87	88	5,200	88
2009-11-11	90	96	90	96	4,200	96
2009-11-10	93	99	93	98	4,400	98
2009-11-09	95	97	93	97	1,500	97
2009-11-06	92	95	92	95	3,000	95
2009-11-05	94	95	93	93	1,700	93
2009-11-04	96	96	95	95	3,400	95
2009-11-02	99	99	95	97	1,900	97
2009-10-30	96	98	96	98	7,500	98
2009-10-29	97	97	94	95	1,700	95
2009-10-28	93	100	93	100	9,600	100
2009-10-27	95	96	94	95	3,100	95
2009-10-26	94	97	94	96	4,100	96
2009-10-23	98	99	96	99	4,100	99
2009-10-22	99	99	98	98	700	98
2009-10-21	98	99	95	98	5,300	98
2009-10-20	102	102	94	98	4,900	98
2009-10-19	97	104	95	101	8,300	101
2009-10-16	101	103	96	97	16,300	97
2009-10-15	103	104	101	103	900	103
2009-10-14	103	106	101	103	4,700	103
2009-10-13	103	107	103	104	6,500	104
2009-10-09	108	108	104	108	800	108
2009-10-08	102	110	100	108	9,100	108
2009-10-07	106	106	101	101	7,100	101
2009-10-06	104	107	103	106	3,800	106
2009-10-05	115	115	106	106	1,600	106
2009-10-02	106	114	104	114	7,500	114
2009-10-01	109	115	109	115	1,200	115
2009-09-30	108	117	104	117	9,300	117
2009-09-29	109	120	107	117	12,800	117
2009-09-28	118	118	106	116	8,100	116
2009-09-25	118	120	112	120	17,200	120
2009-09-24	126	126	120	124	9,200	124
2009-09-18	124	124	118	124	23,600	124
2009-09-17	128	128	124	128	9,900	128
2009-09-16	124	128	124	128	10,800	128
2009-09-15	123	125	123	124	6,500	124
2009-09-14	130	130	124	128	17,600	128
2009-09-11	123	129	122	128	17,800	128
2009-09-10	122	125	120	124	38,000	124
2009-09-09	123	123	121	121	11,600	121
2009-09-08	125	125	121	125	30,800	125
2009-09-07	121	134	121	127	98,000	127
2009-09-04	123	125	121	122	30,100	122
2009-09-03	127	128	122	127	38,100	127
2009-09-02	134	136	126	129	196,900	129
2009-09-01	118	160	117	149	793,000	149
2009-08-31	120	122	119	119	21,500	119
2009-08-28	120	123	120	123	18,500	123
2009-08-27	126	126	121	124	42,900	124
2009-08-26	129	129	125	126	24,000	126
2009-08-25	133	133	128	129	43,500	129
2009-08-24	131	133	130	133	39,000	133
2009-08-21	128	138	128	131	103,900	131
2009-08-20	136	136	128	129	107,200	129
2009-08-19	141	145	136	138	274,600	138
2009-08-18	147	166	144	156	1,110,600	156
2009-08-17	143	145	137	138	86,100	138
2009-08-14	154	158	145	145	101,300	145
2009-08-13	151	153	141	149	153,500	149
2009-08-12	165	170	151	156	288,400	156
2009-08-11	154	170	149	155	473,300	155
2009-08-10	157	161	151	159	213,300	159
2009-08-07	179	185	156	162	601,100	162
2009-08-06	213	228	185	194	1,111,000	194
2009-08-05	143	178	136	178	1,443,200	178
2009-08-04	108	128	103	128	380,500	128
2009-08-03	101	101	96	98	12,100	98
2009-07-31	105	105	100	104	7,300	104
2009-07-30	99	101	99	101	1,600	101
2009-07-29	100	110	95	98	26,400	98
2009-07-28	94	97	94	97	1,900	97
2009-07-27	103	110	93	95	14,700	95
2009-07-24	98	98	93	93	500	93
2009-07-23	96	98	90	98	1,800	98
2009-07-22	97	98	97	97	500	97
2009-07-21	96	96	94	96	1,900	96
2009-07-17	96	96	94	96	2,100	96
2009-07-16	98	111	92	97	20,200	97
2009-07-15	94	94	78	78	1,300	78
2009-07-14	95	100	94	94	1,000	94
2009-07-13	98	98	90	95	700	95
2009-07-10	101	101	99	100	2,600	100
2009-07-09	107	107	100	101	1,600	101
2009-07-08	108	108	101	101	5,900	101
2009-07-07	109	109	108	109	3,800	109
2009-07-06	113	129	103	114	31,400	114
2009-07-03	99	124	94	108	38,000	108
2009-07-02	98	100	97	100	3,500	100
2009-07-01	102	102	97	99	5,300	99
2009-06-30	104	104	102	102	5,900	102
2009-06-29	109	109	102	109	5,700	109
2009-06-26	98	109	96	109	6,200	109
2009-06-25	99	101	95	101	5,800	101
2009-06-24	95	97	95	96	4,900	96
2009-06-23	103	103	96	99	9,100	99
2009-06-22	104	104	102	102	5,800	102
2009-06-19	108	110	105	105	8,100	105
2009-06-18	107	109	103	106	11,000	106
2009-06-17	119	126	100	103	39,200	103
2009-06-16	114	144	102	129	69,000	129
2009-06-15	82	114	82	114	25,800	114
2009-06-12	83	84	79	84	5,800	84
2009-06-11	83	86	78	83	25,300	83
2009-06-10	69	99	69	79	63,000	79
2009-06-09	70	70	68	69	7,900	69
2009-06-08	65	70	65	70	5,300	70
2009-06-05	66	66	63	65	6,200	65
2009-06-04	68	79	65	65	57,100	65
2009-06-03	63	64	62	63	4,200	63
2009-06-02	62	63	60	63	3,900	63
2009-06-01	59	62	59	62	3,500	62
2009-05-29	60	62	59	59	4,700	59
2009-05-28	57	59	56	59	4,200	59
2009-05-27	57	58	56	57	1,700	57
2009-05-26	56	58	55	55	6,900	55
2009-05-25	58	58	57	58	1,500	58
2009-05-22	56	59	55	56	11,600	56
2009-05-21	57	60	55	60	10,600	60
2009-05-20	52	58	49	53	75,300	53
2009-05-19	54	57	54	57	1,900	57
2009-05-18	56	57	56	57	400	57
2009-05-15	54	57	54	57	4,600	57
2009-05-14	56	57	56	57	500	57
2009-05-13	57	58	56	57	7,400	57
2009-05-12	55	57	55	57	600	57
2009-05-11	55	56	55	56	4,400	56
2009-05-08	55	56	55	55	1,500	55
2009-05-07	55	56	55	56	1,200	56
2009-05-01	53	56	53	56	4,800	56
2009-04-30	56	57	56	57	3,400	57
2009-04-28	55	57	55	55	1,100	55
2009-04-27	54	55	54	55	4,500	55
2009-04-24	59	59	51	57	6,500	57
2009-04-23	60	60	59	60	2,000	60
2009-04-22	61	61	60	60	3,200	60
2009-04-21	66	67	59	62	4,000	62
2009-04-20	58	80	56	62	31,300	62
2009-04-17	58	68	55	60	14,000	60
2009-04-16	55	58	54	56	1,900	56
2009-04-15	54	58	54	54	2,500	54
2009-04-14	52	60	52	59	7,100	59
2009-04-13	51	52	50	51	2,300	51
2009-04-10	51	51	50	50	3,300	50
2009-04-09	50	50	49	49	2,200	49
2009-04-08	50	50	49	49	3,000	49
2009-04-07	51	52	51	51	600	51
2009-04-06	51	52	51	52	1,400	52
2009-04-03	51	53	51	51	2,800	51
2009-04-02	52	55	52	55	1,400	55
2009-04-01	50	54	50	52	900	52
2009-03-31	55	55	50	50	4,200	50
2009-03-30	51	54	49	53	12,700	53
2009-03-27	55	55	49	51	26,100	51
2009-03-26	48	50	48	49	11,100	49
2009-03-25	59	59	50	58	6,400	58
2009-03-24	56	60	56	56	7,400	56
2009-03-23	58	58	56	56	2,800	56
2009-03-19	57	61	56	57	2,900	57
2009-03-18	55	56	55	56	1,900	56
2009-03-17	54	54	54	54	100	54
2009-03-16	52	56	52	54	2,000	54
2009-03-13	48	52	48	52	700	52
2009-03-12	49	49	48	48	4,000	48
2009-03-11	47	51	47	48	2,600	48
2009-03-10	47	50	45	45	3,500	45
2009-03-09	49	50	48	48	1,800	48
2009-03-06	49	50	45	48	7,000	48
2009-03-05	50	52	49	49	1,200	49
2009-03-04	50	50	50	50	1,700	50
2009-03-03	49	51	49	50	1,200	50
2009-03-02	50	51	49	50	2,300	50
2009-02-27	52	52	50	50	4,200	50
2009-02-26	52	53	50	50	5,300	50
2009-02-25	50	51	49	50	10,100	50
2009-02-24	52	52	49	49	3,800	49
2009-02-23	57	57	53	53	1,800	53
2009-02-20	57	57	55	57	1,700	57
2009-02-19	58	58	57	57	1,700	57
2009-02-18	58	58	57	57	3,600	57
2009-02-16	57	59	57	58	500	58
2009-02-13	59	59	58	58	500	58
2009-02-12	58	58	57	57	2,400	57
2009-02-10	59	59	59	59	2,700	59
2009-02-09	62	62	61	61	2,300	61
2009-02-06	64	64	62	62	1,300	62
2009-02-05	64	64	64	64	1,400	64
2009-02-04	63	65	61	63	2,800	63
2009-02-03	62	75	62	65	3,300	65
2009-02-02	71	71	61	62	4,500	62
2009-01-30	73	74	73	73	2,500	73
2009-01-29	70	71	70	70	400	70
2009-01-28	70	70	70	70	200	70
2009-01-27	70	70	70	70	100	70
2009-01-26	68	71	68	71	500	71
2009-01-23	68	68	66	66	300	66
2009-01-22	70	70	69	69	1,700	69
2009-01-21	69	70	69	69	700	69
2009-01-19	70	70	70	70	400	70
2009-01-16	74	74	70	70	900	70
2009-01-15	75	76	75	76	400	76
2009-01-14	74	74	67	72	1,200	72
2009-01-13	80	80	75	75	800	75
2009-01-09	79	80	79	80	800	80
2009-01-08	72	80	72	80	3,500	80
2009-01-07	69	72	65	72	2,200	72
2009-01-06	79	79	79	79	100	79
2009-01-05	79	79	79	79	1,600	79

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