2673 夢みつけ隊(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	71	71	70	70	4,000	70
2011-12-29	70	71	69	71	14,900	71
2011-12-28	70	70	69	70	4,900	70
2011-12-27	70	70	69	70	19,300	70
2011-12-26	71	72	70	71	17,800	71
2011-12-22	71	72	69	71	28,500	71
2011-12-21	71	72	71	72	6,300	72
2011-12-20	70	72	70	71	8,900	71
2011-12-19	72	72	70	71	6,700	71
2011-12-16	71	73	70	71	21,900	71
2011-12-15	74	74	71	73	14,500	73
2011-12-14	74	75	74	74	3,000	74
2011-12-13	75	75	74	74	700	74
2011-12-12	73	76	73	75	25,400	75
2011-12-09	73	73	71	71	10,600	71
2011-12-08	74	74	73	74	10,300	74
2011-12-07	72	73	72	73	20,600	73
2011-12-06	75	75	72	72	17,400	72
2011-12-05	73	76	71	74	41,500	74
2011-12-02	71	74	71	72	17,400	72
2011-12-01	70	72	70	71	18,400	71
2011-11-30	71	71	69	69	13,200	69
2011-11-29	69	72	69	71	10,100	71
2011-11-28	68	70	68	70	6,800	70
2011-11-25	69	70	69	69	5,900	69
2011-11-24	68	70	67	70	7,900	70
2011-11-22	69	70	68	70	14,200	70
2011-11-21	70	71	70	71	2,500	71
2011-11-18	70	72	69	71	10,600	71
2011-11-17	71	71	69	70	42,100	70
2011-11-16	73	73	72	72	15,600	72
2011-11-15	73	74	72	72	15,700	72
2011-11-14	72	73	71	73	15,100	73
2011-11-11	73	73	70	71	44,500	71
2011-11-10	71	74	71	73	82,200	73
2011-11-09	76	79	75	79	45,900	79
2011-11-08	79	79	76	76	30,700	76
2011-11-07	81	81	73	81	27,500	81
2011-11-04	81	83	80	83	26,200	83
2011-11-02	80	81	78	81	9,900	81
2011-11-01	80	82	80	82	34,000	82
2011-10-31	78	80	76	79	107,200	79
2011-10-28	75	83	73	75	289,300	75
2011-10-27	74	75	73	74	10,600	74
2011-10-26	73	75	73	75	5,800	75
2011-10-25	73	74	72	74	8,200	74
2011-10-24	72	75	72	74	6,400	74
2011-10-21	74	74	72	72	12,900	72
2011-10-20	72	74	72	74	19,900	74
2011-10-19	71	72	71	72	7,700	72
2011-10-18	71	72	70	72	29,000	72
2011-10-17	70	71	69	71	5,300	71
2011-10-14	70	70	69	70	24,300	70
2011-10-13	70	70	70	70	1,500	70
2011-10-12	69	70	69	70	6,300	70
2011-10-11	68	70	68	70	17,100	70
2011-10-07	68	68	67	67	11,200	67
2011-10-06	68	69	67	68	22,100	68
2011-10-05	67	67	67	67	8,400	67
2011-10-04	69	69	67	68	11,900	68
2011-10-03	68	70	68	69	9,500	69
2011-09-30	68	70	67	69	10,500	69
2011-09-29	66	72	65	67	100,900	67
2011-09-28	68	75	64	65	90,400	65
2011-09-27	67	69	66	66	32,500	66
2011-09-26	70	71	65	66	62,100	66
2011-09-22	74	78	71	71	116,300	71
2011-09-21	75	76	73	75	15,700	75
2011-09-20	76	77	74	75	38,100	75
2011-09-16	77	78	75	75	56,700	75
2011-09-15	79	80	75	76	143,200	76
2011-09-14	74	93	74	83	633,500	83
2011-09-13	75	76	74	75	4,000	75
2011-09-12	74	75	74	75	4,100	75
2011-09-09	76	77	74	75	14,100	75
2011-09-08	76	77	75	76	1,500	76
2011-09-07	74	76	74	76	2,700	76
2011-09-06	75	76	72	72	7,000	72
2011-09-05	76	77	75	77	2,400	77
2011-09-02	76	77	75	77	1,200	77
2011-09-01	76	77	75	77	3,000	77
2011-08-31	76	77	75	76	5,800	76
2011-08-30	75	76	75	76	2,000	76
2011-08-29	76	76	75	75	3,900	75
2011-08-26	73	75	73	75	4,300	75
2011-08-25	73	75	73	75	8,700	75
2011-08-24	74	75	73	75	4,500	75
2011-08-23	72	74	72	74	4,300	74
2011-08-22	72	74	71	74	21,700	74
2011-08-19	72	74	72	73	7,700	73
2011-08-18	75	75	74	75	6,700	75
2011-08-17	76	76	72	75	6,600	75
2011-08-16	75	77	75	76	4,600	76
2011-08-15	77	77	75	75	8,500	75
2011-08-12	76	77	75	77	14,000	77
2011-08-11	74	75	74	75	20,600	75
2011-08-10	69	73	68	73	21,500	73
2011-08-09	65	70	62	69	106,800	69
2011-08-08	77	77	72	74	27,700	74
2011-08-05	77	77	75	77	34,900	77
2011-08-04	79	81	79	81	9,400	81
2011-08-03	79	80	78	80	16,400	80
2011-08-02	79	81	79	81	14,700	81
2011-08-01	80	81	79	81	12,500	81
2011-07-29	82	82	80	81	1,400	81
2011-07-28	82	82	80	81	13,900	81
2011-07-27	81	82	80	81	19,900	81
2011-07-26	80	82	80	82	13,700	82
2011-07-25	81	82	81	81	10,800	81
2011-07-22	81	81	80	81	17,200	81
2011-07-21	82	82	80	80	11,800	80
2011-07-20	81	82	81	81	14,200	81
2011-07-19	81	82	81	82	5,800	82
2011-07-15	81	83	81	82	46,100	82
2011-07-14	81	82	80	81	7,400	81
2011-07-13	80	81	80	80	13,700	80
2011-07-12	80	82	80	81	21,200	81
2011-07-11	81	82	81	81	2,800	81
2011-07-08	81	82	80	82	10,200	82
2011-07-07	81	81	81	81	4,100	81
2011-07-06	82	82	79	81	36,500	81
2011-07-05	84	84	81	81	35,000	81
2011-07-04	83	84	81	84	24,000	84
2011-07-01	81	83	80	82	39,400	82
2011-06-30	78	80	78	80	14,100	80
2011-06-29	80	80	78	78	25,500	78
2011-06-28	79	81	79	80	17,300	80
2011-06-27	78	82	78	81	39,800	81
2011-06-24	77	79	77	79	15,400	79
2011-06-23	78	78	78	78	2,700	78
2011-06-22	77	79	77	78	18,500	78
2011-06-21	77	78	76	77	35,100	77
2011-06-20	77	78	77	78	13,100	78
2011-06-17	79	79	77	77	37,000	77
2011-06-16	79	79	78	79	17,200	79
2011-06-15	79	80	79	79	20,600	79
2011-06-14	78	81	77	79	55,000	79
2011-06-13	79	80	78	79	17,600	79
2011-06-10	79	79	77	79	20,300	79
2011-06-09	78	81	77	79	88,500	79
2011-06-08	79	80	79	79	7,200	79
2011-06-07	76	81	76	80	53,400	80
2011-06-06	78	78	76	78	17,900	78
2011-06-03	79	79	78	78	6,300	78
2011-06-02	79	80	78	80	13,100	80
2011-06-01	80	81	79	80	32,200	80
2011-05-31	79	80	79	79	5,700	79
2011-05-30	80	80	78	80	18,400	80
2011-05-27	79	81	79	80	6,800	80
2011-05-26	79	79	74	79	24,000	79
2011-05-25	82	82	78	79	11,900	79
2011-05-24	80	81	78	79	29,600	79
2011-05-23	83	83	82	82	27,200	82
2011-05-20	83	84	83	84	15,300	84
2011-05-19	83	83	81	83	32,000	83
2011-05-18	82	85	81	83	23,100	83
2011-05-17	82	84	80	82	42,900	82
2011-05-16	95	97	82	82	451,100	82
2011-05-13	86	86	83	83	30,000	83
2011-05-12	87	88	86	87	20,700	87
2011-05-11	85	90	85	88	48,000	88
2011-05-10	88	88	83	86	66,500	86
2011-05-09	90	95	87	89	236,500	89
2011-05-06	83	90	83	88	147,100	88
2011-05-02	82	84	82	84	53,500	84
2011-04-28	79	83	78	82	31,800	82
2011-04-27	79	81	75	79	25,000	79
2011-04-26	81	82	79	79	20,800	79
2011-04-25	81	82	80	80	19,100	80
2011-04-22	81	83	81	82	14,200	82
2011-04-21	83	84	81	83	26,800	83
2011-04-20	83	85	82	84	24,400	84
2011-04-19	84	85	80	85	62,700	85
2011-04-18	85	85	82	84	61,800	84
2011-04-15	79	83	77	81	131,000	81
2011-04-14	76	78	73	77	73,800	77
2011-04-13	71	77	69	76	38,600	76
2011-04-12	73	73	70	70	8,200	70
2011-04-11	71	73	71	72	8,500	72
2011-04-08	69	72	68	72	18,500	72
2011-04-07	68	71	68	71	8,700	71
2011-04-06	68	70	67	70	32,800	70
2011-04-05	72	73	70	70	35,000	70
2011-04-04	75	75	72	73	8,900	73
2011-04-01	72	74	72	73	7,200	73
2011-03-31	73	74	72	74	14,800	74
2011-03-30	71	74	71	74	22,800	74
2011-03-29	71	71	68	69	29,100	69
2011-03-28	74	74	68	73	72,600	73
2011-03-25	76	77	73	75	129,300	75
2011-03-24	75	76	72	74	82,900	74
2011-03-23	79	79	71	72	262,800	72
2011-03-22	71	81	68	73	578,200	73
2011-03-18	55	63	54	61	293,400	61
2011-03-17	50	56	48	55	203,400	55
2011-03-16	52	56	42	52	505,900	52
2011-03-15	64	71	39	48	312,200	48
2011-03-14	68	77	68	68	137,300	68
2011-03-11	99	99	98	98	32,600	98
2011-03-10	102	102	100	100	35,600	100
2011-03-09	105	105	101	101	45,300	101
2011-03-08	99	105	99	104	55,300	104
2011-03-07	99	102	99	99	97,600	99
2011-03-04	101	101	99	99	57,500	99
2011-03-03	99	102	99	100	33,800	100
2011-03-02	99	101	97	100	84,400	100
2011-03-01	101	102	100	102	39,300	102
2011-02-28	102	103	100	101	131,300	101
2011-02-25	109	109	101	101	222,500	101
2011-02-24	111	117	107	108	272,400	108
2011-02-23	108	114	107	113	53,700	113
2011-02-22	115	115	108	111	161,400	111
2011-02-21	113	124	113	116	393,800	116
2011-02-18	106	113	104	113	186,800	113
2011-02-17	107	112	102	106	458,400	106
2011-02-16	103	105	102	105	60,900	105
2011-02-15	104	106	101	104	92,600	104
2011-02-14	103	112	101	102	348,500	102
2011-02-10	115	118	99	101	721,400	101
2011-02-09	97	109	96	107	266,800	107
2011-02-08	96	98	96	97	29,000	97
2011-02-07	100	100	95	95	109,000	95
2011-02-04	100	110	94	97	511,700	97
2011-02-03	93	97	92	96	158,000	96
2011-02-02	91	93	90	93	45,200	93
2011-02-01	92	92	90	91	48,700	91
2011-01-31	89	100	89	91	567,600	91
2011-01-28	89	89	88	88	10,100	88
2011-01-27	89	89	89	89	14,900	89
2011-01-26	89	90	88	89	18,200	89
2011-01-25	88	89	88	89	27,900	89
2011-01-24	91	91	86	88	116,700	88
2011-01-21	92	93	89	91	70,700	91
2011-01-20	90	91	89	91	49,000	91
2011-01-19	94	94	90	90	101,300	90
2011-01-18	90	94	89	94	131,000	94
2011-01-17	88	89	88	89	15,800	89
2011-01-14	90	90	88	88	68,300	88
2011-01-13	92	93	90	90	102,500	90
2011-01-12	89	91	89	91	35,800	91
2011-01-11	89	90	89	89	24,300	89
2011-01-07	93	93	88	88	109,800	88
2011-01-06	87	93	87	92	114,700	92
2011-01-05	87	88	86	88	4,900	88
2011-01-04	86	87	86	87	11,800	87

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