2673 夢みつけ隊(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	94	95	92	93	171,100	93
2012-12-27	93	98	92	95	351,200	95
2012-12-26	92	93	91	91	78,300	91
2012-12-25	92	93	91	92	120,600	92
2012-12-21	92	93	91	92	115,600	92
2012-12-20	95	95	92	92	112,600	92
2012-12-19	92	96	92	93	321,700	93
2012-12-18	92	93	90	91	193,800	91
2012-12-17	93	94	92	92	75,200	92
2012-12-14	91	94	91	92	162,000	92
2012-12-13	93	94	91	91	221,100	91
2012-12-12	94	94	92	93	174,800	93
2012-12-11	92	96	91	94	319,800	94
2012-12-10	93	94	92	93	78,800	93
2012-12-07	97	97	92	93	512,500	93
2012-12-06	89	102	88	97	2,321,500	97
2012-12-05	89	89	87	88	90,900	88
2012-12-04	88	91	88	89	136,900	89
2012-12-03	88	89	87	89	132,400	89
2012-11-30	91	91	88	88	161,500	88
2012-11-29	91	93	90	91	119,300	91
2012-11-28	93	93	89	89	132,500	89
2012-11-27	91	94	91	92	190,900	92
2012-11-26	95	96	92	93	161,100	93
2012-11-22	96	96	92	93	271,700	93
2012-11-21	96	101	92	95	1,149,600	95
2012-11-20	92	105	91	92	3,328,300	92
2012-11-19	86	91	84	87	406,100	87
2012-11-16	84	85	83	85	136,200	85
2012-11-15	86	87	82	84	610,200	84
2012-11-14	83	98	83	89	4,865,300	89
2012-11-13	85	86	79	79	325,200	79
2012-11-12	89	89	83	84	243,900	84
2012-11-09	90	93	88	89	332,600	89
2012-11-08	92	92	88	90	153,300	90
2012-11-07	93	93	91	91	137,600	91
2012-11-06	94	95	93	93	112,600	93
2012-11-05	95	96	92	95	159,700	95
2012-11-02	99	99	95	95	145,900	95
2012-11-01	103	104	97	98	752,300	98
2012-10-31	98	98	95	96	223,800	96
2012-10-30	100	100	96	99	325,700	99
2012-10-29	101	102	98	101	288,600	101
2012-10-26	105	105	102	102	247,400	102
2012-10-25	107	108	104	104	309,000	104
2012-10-24	108	117	105	106	3,002,900	106
2012-10-23	106	106	102	103	262,000	103
2012-10-22	101	102	99	102	190,100	102
2012-10-19	104	105	100	103	358,900	103
2012-10-18	108	112	103	104	1,388,300	104
2012-10-17	103	104	98	101	654,100	101
2012-10-16	108	112	104	105	612,300	105
2012-10-15	110	125	105	108	2,844,200	108
2012-10-12	104	112	101	102	747,600	102
2012-10-11	107	130	102	109	4,537,400	109
2012-10-10	110	111	100	107	1,299,200	107
2012-10-09	123	126	103	109	2,057,500	109
2012-10-05	99	137	96	122	9,573,700	122
2012-10-04	74	104	74	100	4,504,500	100
2012-10-03	73	75	72	74	45,200	74
2012-10-02	75	76	73	73	36,300	73
2012-10-01	76	76	74	75	47,900	75
2012-09-28	76	76	75	76	10,700	76
2012-09-27	76	77	74	77	21,100	77
2012-09-26	77	77	74	75	57,500	75
2012-09-25	79	79	77	77	52,700	77
2012-09-24	80	80	79	79	31,100	79
2012-09-21	80	81	79	80	21,000	80
2012-09-20	80	81	80	80	29,400	80
2012-09-19	80	81	80	81	34,900	81
2012-09-18	81	81	79	80	35,400	80
2012-09-14	81	82	79	82	117,600	82
2012-09-13	81	82	80	81	35,600	81
2012-09-12	81	83	81	82	29,900	82
2012-09-11	80	82	80	82	14,000	82
2012-09-10	80	82	80	81	42,400	81
2012-09-07	81	83	80	80	37,300	80
2012-09-06	80	81	79	81	28,900	81
2012-09-05	84	84	79	80	178,800	80
2012-09-04	85	85	83	83	70,400	83
2012-09-03	85	86	84	85	18,800	85
2012-08-31	86	88	84	84	113,100	84
2012-08-30	86	89	86	87	109,900	87
2012-08-29	84	86	84	85	30,500	85
2012-08-28	86	86	84	84	49,500	84
2012-08-27	86	87	85	85	35,100	85
2012-08-24	87	87	85	85	58,500	85
2012-08-23	88	89	87	88	50,500	88
2012-08-22	87	92	87	90	255,400	90
2012-08-21	88	88	85	87	51,500	87
2012-08-20	88	89	86	88	57,700	88
2012-08-17	84	87	84	87	74,300	87
2012-08-16	85	85	83	85	61,400	85
2012-08-15	86	86	84	84	34,400	84
2012-08-14	85	86	84	85	34,400	85
2012-08-13	85	86	83	85	104,300	85
2012-08-10	88	89	85	85	230,300	85
2012-08-09	88	97	88	95	439,600	95
2012-08-08	87	88	86	88	38,900	88
2012-08-07	88	91	86	88	87,300	88
2012-08-06	87	88	86	88	40,800	88
2012-08-03	88	88	86	87	26,100	87
2012-08-02	88	89	87	87	26,700	87
2012-08-01	89	89	87	88	35,600	88
2012-07-31	90	90	88	90	112,400	90
2012-07-30	90	92	89	91	45,100	91
2012-07-27	90	91	89	90	65,600	90
2012-07-26	86	90	85	89	52,100	89
2012-07-25	86	86	84	84	50,100	84
2012-07-24	86	87	85	86	71,200	86
2012-07-23	90	90	87	88	95,400	88
2012-07-20	93	93	91	91	66,200	91
2012-07-19	94	95	93	94	47,000	94
2012-07-18	97	98	93	93	217,900	93
2012-07-17	95	108	95	96	640,900	96
2012-07-13	95	96	94	95	36,100	95
2012-07-12	97	98	94	96	128,700	96
2012-07-11	98	98	96	97	46,300	97
2012-07-10	100	101	97	97	161,900	97
2012-07-09	102	103	100	101	53,600	101
2012-07-06	103	105	101	102	138,500	102
2012-07-05	104	105	103	103	83,500	103
2012-07-04	106	106	104	104	105,200	104
2012-07-03	107	108	104	105	166,900	105
2012-07-02	107	109	105	108	228,600	108
2012-06-29	104	105	103	105	57,200	105
2012-06-28	105	105	103	103	86,500	103
2012-06-27	103	105	101	104	121,800	104
2012-06-26	105	106	102	104	172,100	104
2012-06-25	109	111	105	108	230,500	108
2012-06-22	108	110	107	108	165,500	108
2012-06-21	115	115	109	112	400,200	112
2012-06-20	109	111	106	110	322,800	110
2012-06-19	110	112	106	106	237,500	106
2012-06-18	105	112	105	110	689,600	110
2012-06-15	109	110	99	104	638,800	104
2012-06-14	108	117	107	107	1,107,700	107
2012-06-13	123	124	107	110	1,120,000	110
2012-06-12	127	131	112	118	5,044,700	118
2012-06-11	92	118	92	118	4,431,300	118
2012-06-08	92	94	86	88	162,700	88
2012-06-07	92	93	90	90	96,600	90
2012-06-06	88	91	86	90	114,100	90
2012-06-05	83	87	83	87	156,600	87
2012-06-04	84	85	82	82	158,300	82
2012-06-01	92	93	88	88	161,300	88
2012-05-31	92	93	91	91	87,900	91
2012-05-30	97	97	91	95	142,300	95
2012-05-29	91	98	89	95	258,100	95
2012-05-28	95	96	90	91	214,400	91
2012-05-25	96	97	95	95	99,500	95
2012-05-24	102	102	96	98	248,400	98
2012-05-23	109	113	98	99	1,445,600	99
2012-05-22	95	108	94	105	1,079,100	105
2012-05-21	92	95	91	93	168,100	93
2012-05-18	96	97	90	91	400,800	91
2012-05-17	89	104	87	99	1,421,300	99
2012-05-16	92	95	88	88	417,200	88
2012-05-15	92	95	87	95	370,300	95
2012-05-14	104	105	93	94	523,900	94
2012-05-11	109	109	103	104	312,100	104
2012-05-10	108	112	104	105	558,800	105
2012-05-09	111	113	104	104	344,600	104
2012-05-08	117	123	108	110	560,700	110
2012-05-07	122	122	112	114	228,600	114
2012-05-02	124	124	119	122	175,100	122
2012-05-01	127	128	122	122	181,600	122
2012-04-27	130	131	124	127	244,500	127
2012-04-26	126	131	123	127	319,100	127
2012-04-25	126	126	123	124	235,900	124
2012-04-24	126	130	124	126	186,400	126
2012-04-23	128	129	126	128	130,900	128
2012-04-20	128	129	126	128	187,500	128
2012-04-19	135	138	128	130	571,500	130
2012-04-18	134	136	132	133	299,400	133
2012-04-17	145	154	132	132	3,343,400	132
2012-04-16	135	136	131	132	246,400	132
2012-04-13	134	136	131	134	347,300	134
2012-04-12	140	141	133	136	205,000	136
2012-04-11	134	138	132	137	152,000	137
2012-04-10	141	148	136	136	584,200	136
2012-04-09	148	156	137	139	823,000	139
2012-04-06	142	168	141	150	5,516,600	150
2012-04-05	137	137	133	135	134,400	135
2012-04-04	142	143	136	138	280,200	138
2012-04-03	148	150	139	142	434,000	142
2012-04-02	150	157	143	150	560,200	150
2012-03-30	148	152	143	143	476,700	143
2012-03-29	149	166	145	153	1,894,000	153
2012-03-28	152	152	139	144	626,800	144
2012-03-27	160	160	143	150	408,000	150
2012-03-26	167	178	154	159	617,000	159
2012-03-23	169	191	165	167	1,774,800	167
2012-03-22	173	183	166	166	734,600	166
2012-03-21	164	195	163	180	4,015,100	180
2012-03-19	167	171	157	162	597,000	162
2012-03-16	180	180	160	167	712,100	167
2012-03-15	202	203	181	181	652,800	181
2012-03-14	198	215	182	195	1,606,100	195
2012-03-13	191	224	178	184	2,632,100	184
2012-03-12	186	221	159	198	7,907,200	198
2012-03-09	130	176	118	176	11,267,200	176
2012-03-08	106	150	103	126	4,714,500	126
2012-03-07	127	133	102	110	3,314,000	110
2012-03-06	88	117	87	117	3,152,800	117
2012-03-05	81	94	80	87	517,000	87
2012-03-02	81	82	79	81	66,100	81
2012-03-01	84	84	81	83	69,900	83
2012-02-29	80	85	80	83	169,900	83
2012-02-28	80	81	79	81	48,700	81
2012-02-27	81	81	80	80	42,000	80
2012-02-24	81	81	79	80	40,400	80
2012-02-23	79	80	79	80	44,200	80
2012-02-22	78	79	77	79	28,300	79
2012-02-21	79	79	78	79	15,900	79
2012-02-20	78	79	77	79	27,300	79
2012-02-17	78	79	78	78	53,200	78
2012-02-16	81	81	78	80	34,700	80
2012-02-15	79	80	78	79	123,400	79
2012-02-14	77	79	75	78	481,800	78
2012-02-13	82	90	80	85	324,100	85
2012-02-10	79	84	78	82	103,000	82
2012-02-09	81	82	78	79	100,300	79
2012-02-08	78	80	77	80	29,700	80
2012-02-07	80	80	75	77	55,900	77
2012-02-06	78	80	77	79	17,500	79
2012-02-03	78	79	77	78	12,300	78
2012-02-02	77	78	77	78	24,200	78
2012-02-01	76	77	75	76	28,800	76
2012-01-31	78	78	76	76	58,500	76
2012-01-30	75	81	74	80	89,100	80
2012-01-27	75	76	74	75	15,100	75
2012-01-26	77	77	75	75	29,600	75
2012-01-25	77	78	75	78	28,300	78
2012-01-24	76	78	75	77	9,900	77
2012-01-23	77	77	74	76	10,300	76
2012-01-20	76	77	75	76	12,200	76
2012-01-19	76	79	75	76	57,400	76
2012-01-18	74	76	73	76	23,900	76
2012-01-17	73	74	71	74	16,100	74
2012-01-16	73	73	71	73	13,400	73
2012-01-13	72	73	72	73	7,700	73
2012-01-12	71	72	71	72	5,400	72
2012-01-11	70	72	70	71	11,700	71
2012-01-10	71	72	71	71	18,800	71
2012-01-06	71	72	71	71	4,100	71
2012-01-05	72	72	71	71	17,200	71
2012-01-04	71	72	70	72	12,800	72

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