2673 夢みつけ隊(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	107	110	107	109	30,600	109
2013-12-27	108	109	107	108	27,200	108
2013-12-26	107	109	106	108	23,600	108
2013-12-25	104	106	104	106	31,700	106
2013-12-24	106	106	103	105	109,100	105
2013-12-20	107	108	106	106	20,300	106
2013-12-19	107	109	107	107	58,900	107
2013-12-18	107	107	105	106	73,300	106
2013-12-17	107	107	106	107	35,700	107
2013-12-16	110	110	106	106	152,000	106
2013-12-13	110	111	109	109	47,900	109
2013-12-12	109	112	109	109	52,900	109
2013-12-11	114	115	109	111	170,400	111
2013-12-10	112	114	111	114	123,900	114
2013-12-09	111	112	110	111	82,000	111
2013-12-06	109	112	109	110	75,700	110
2013-12-05	110	111	109	109	68,000	109
2013-12-04	110	111	108	110	224,200	110
2013-12-03	115	128	107	110	2,561,000	110
2013-12-02	112	114	112	113	71,600	113
2013-11-29	109	113	109	111	50,800	111
2013-11-28	110	111	109	109	49,000	109
2013-11-27	110	110	109	109	24,300	109
2013-11-26	109	110	108	110	68,400	110
2013-11-25	111	115	109	110	162,000	110
2013-11-22	111	111	109	110	87,100	110
2013-11-21	113	113	110	112	51,300	112
2013-11-20	110	113	110	113	104,900	113
2013-11-19	108	112	108	110	128,800	110
2013-11-18	106	110	106	107	75,700	107
2013-11-15	107	108	106	107	57,200	107
2013-11-14	105	107	105	106	56,200	106
2013-11-13	106	107	105	107	48,900	107
2013-11-12	106	107	105	105	71,100	105
2013-11-11	105	107	105	107	24,700	107
2013-11-08	105	107	105	105	34,000	105
2013-11-07	108	111	106	107	119,900	107
2013-11-06	105	107	105	106	14,100	106
2013-11-05	108	108	105	106	64,200	106
2013-11-01	106	107	103	103	95,700	103
2013-10-31	106	108	105	107	69,700	107
2013-10-30	110	111	106	107	142,400	107
2013-10-29	113	113	108	109	126,800	109
2013-10-28	110	114	107	110	308,700	110
2013-10-25	108	108	105	106	98,000	106
2013-10-24	106	108	103	108	95,100	108
2013-10-23	109	109	106	106	126,000	106
2013-10-22	114	114	109	109	190,300	109
2013-10-21	108	118	108	112	682,500	112
2013-10-18	105	107	105	106	30,300	106
2013-10-17	106	106	103	103	138,300	103
2013-10-16	106	106	104	105	24,900	105
2013-10-15	111	112	105	106	239,000	106
2013-10-11	103	110	102	109	265,800	109
2013-10-10	102	103	101	102	8,700	102
2013-10-09	100	101	99	100	21,800	100
2013-10-08	98	100	98	100	36,300	100
2013-10-07	103	103	100	100	92,100	100
2013-10-04	103	104	102	102	34,800	102
2013-10-03	104	104	103	104	16,400	104
2013-10-02	106	107	103	103	128,300	103
2013-10-01	106	108	105	106	212,800	106
2013-09-30	110	111	108	109	110,400	109
2013-09-27	110	113	109	111	170,600	111
2013-09-26	108	111	106	109	97,900	109
2013-09-25	108	111	107	108	97,600	108
2013-09-24	105	107	105	107	65,200	107
2013-09-20	107	107	104	105	108,800	105
2013-09-19	105	108	104	106	118,600	106
2013-09-18	105	106	104	105	41,600	105
2013-09-17	104	107	103	104	151,700	104
2013-09-13	102	104	101	103	127,800	103
2013-09-12	100	102	100	102	92,000	102
2013-09-11	99	103	99	100	100,600	100
2013-09-10	98	99	96	97	91,100	97
2013-09-09	97	99	96	97	29,800	97
2013-09-06	96	96	94	96	65,500	96
2013-09-05	96	97	95	97	47,900	97
2013-09-04	98	98	96	97	55,600	97
2013-09-03	95	98	95	96	45,900	96
2013-09-02	94	97	94	97	33,100	97
2013-08-30	97	97	95	95	31,200	95
2013-08-29	97	97	96	97	12,000	97
2013-08-28	97	98	95	96	69,400	96
2013-08-27	99	99	98	99	7,500	99
2013-08-26	99	100	98	99	36,000	99
2013-08-23	98	100	97	99	36,000	99
2013-08-22	97	99	97	98	56,900	98
2013-08-21	98	99	97	98	34,400	98
2013-08-20	99	100	96	98	53,500	98
2013-08-19	100	100	99	99	8,400	99
2013-08-16	100	101	99	101	15,900	101
2013-08-15	101	102	100	101	11,000	101
2013-08-14	99	101	99	101	23,500	101
2013-08-13	99	99	97	99	39,200	99
2013-08-12	99	99	98	98	53,600	98
2013-08-09	101	102	98	100	199,600	100
2013-08-08	101	109	101	104	296,000	104
2013-08-07	101	102	100	100	41,300	100
2013-08-06	102	103	101	102	39,900	102
2013-08-05	104	105	101	103	203,400	103
2013-08-02	106	110	101	107	780,700	107
2013-08-01	94	96	94	96	58,200	96
2013-07-31	96	98	95	95	80,400	95
2013-07-30	94	97	94	96	112,700	96
2013-07-29	98	99	94	96	214,000	96
2013-07-26	101	102	98	99	233,100	99
2013-07-25	100	102	99	100	120,300	100
2013-07-24	100	101	99	100	162,400	100
2013-07-23	101	102	100	101	157,000	101
2013-07-22	99	103	99	100	155,200	100
2013-07-19	105	105	99	99	234,300	99
2013-07-18	101	103	100	103	143,500	103
2013-07-17	104	104	100	103	208,400	103
2013-07-16	104	109	103	104	439,400	104
2013-07-12	113	117	105	106	1,775,700	106
2013-07-11	103	133	103	122	7,092,200	122
2013-07-10	97	101	96	100	204,000	100
2013-07-09	96	97	94	97	61,600	97
2013-07-08	97	100	95	97	210,600	97
2013-07-05	94	103	94	98	422,300	98
2013-07-04	93	95	92	94	79,000	94
2013-07-03	94	95	92	94	86,700	94
2013-07-02	93	94	93	93	32,200	93
2013-07-01	91	94	91	94	43,600	94
2013-06-28	88	92	87	90	85,500	90
2013-06-27	86	87	82	87	157,500	87
2013-06-26	91	91	85	85	156,900	85
2013-06-25	94	94	89	90	153,600	90
2013-06-24	96	96	93	94	72,700	94
2013-06-21	94	97	93	96	57,700	96
2013-06-20	97	97	95	96	49,200	96
2013-06-19	96	98	96	97	72,900	97
2013-06-18	95	97	93	96	101,000	96
2013-06-17	93	95	91	95	55,800	95
2013-06-14	93	95	92	92	72,200	92
2013-06-13	94	94	90	90	75,900	90
2013-06-12	89	96	89	93	84,600	93
2013-06-11	95	95	93	94	46,700	94
2013-06-10	93	95	92	94	88,900	94
2013-06-07	90	92	85	89	236,000	89
2013-06-06	100	101	92	95	291,900	95
2013-06-05	108	108	103	103	194,500	103
2013-06-04	104	120	102	106	838,800	106
2013-06-03	104	104	101	101	66,300	101
2013-05-31	103	105	103	105	55,300	105
2013-05-30	104	106	101	103	152,500	103
2013-05-29	105	107	104	105	74,200	105
2013-05-28	103	105	102	105	69,400	105
2013-05-27	101	105	100	104	125,700	104
2013-05-24	103	107	97	103	214,300	103
2013-05-23	112	112	101	103	287,700	103
2013-05-22	114	115	111	113	97,700	113
2013-05-21	114	115	109	113	260,000	113
2013-05-20	117	117	113	116	78,400	116
2013-05-17	104	118	104	117	132,800	117
2013-05-16	109	113	100	108	292,600	108
2013-05-15	125	125	109	113	389,000	113
2013-05-14	130	134	123	127	429,200	127
2013-05-13	134	158	128	129	2,082,300	129
2013-05-10	126	129	123	129	515,100	129
2013-05-09	125	126	120	123	351,400	123
2013-05-08	123	141	118	122	3,529,000	122
2013-05-07	102	116	102	115	1,309,100	115
2013-05-02	100	102	100	102	93,400	102
2013-05-01	99	101	98	101	145,800	101
2013-04-30	101	101	98	100	224,400	100
2013-04-26	105	105	101	101	91,800	101
2013-04-25	104	105	102	104	120,000	104
2013-04-24	104	104	102	104	82,900	104
2013-04-23	105	105	103	103	139,000	103
2013-04-22	105	107	103	103	191,200	103
2013-04-19	104	108	103	104	288,500	104
2013-04-18	103	105	102	104	298,200	104
2013-04-17	103	108	102	103	266,700	103
2013-04-16	104	104	100	103	293,200	103
2013-04-15	101	105	100	105	270,100	105
2013-04-12	100	103	99	100	257,900	100
2013-04-11	102	102	97	101	299,600	101
2013-04-10	96	103	95	101	400,000	101
2013-04-09	95	98	95	96	142,800	96
2013-04-08	94	95	93	95	96,800	95
2013-04-05	94	96	91	93	182,500	93
2013-04-04	94	94	93	93	67,900	93
2013-04-03	94	96	94	95	118,100	95
2013-04-02	92	94	90	92	122,900	92
2013-04-01	99	100	94	94	280,900	94
2013-03-29	99	111	98	98	2,074,000	98
2013-03-28	98	98	96	96	28,800	96
2013-03-27	95	97	95	96	46,200	96
2013-03-26	95	96	95	95	45,500	95
2013-03-25	96	96	94	95	76,400	95
2013-03-22	97	97	94	95	86,600	95
2013-03-21	98	98	96	97	24,500	97
2013-03-19	98	98	96	98	31,600	98
2013-03-18	98	99	97	98	47,300	98
2013-03-15	97	100	97	99	37,300	99
2013-03-14	98	98	97	97	16,500	97
2013-03-13	99	99	96	98	57,400	98
2013-03-12	100	101	96	98	130,900	98
2013-03-11	100	104	99	99	198,200	99
2013-03-08	99	101	99	100	132,200	100
2013-03-07	98	100	97	99	81,600	99
2013-03-06	97	98	96	97	78,100	97
2013-03-05	98	98	95	96	57,300	96
2013-03-04	95	99	95	97	160,200	97
2013-03-01	95	96	94	95	50,900	95
2013-02-28	94	96	93	96	63,700	96
2013-02-27	94	95	93	94	38,600	94
2013-02-26	94	95	93	94	20,400	94
2013-02-25	95	96	93	96	24,100	96
2013-02-22	96	97	91	94	175,100	94
2013-02-21	93	96	93	96	34,400	96
2013-02-20	93	94	92	94	78,100	94
2013-02-19	92	94	92	94	71,300	94
2013-02-18	88	93	87	91	75,600	91
2013-02-15	91	91	82	90	188,300	90
2013-02-14	93	96	89	93	93,400	93
2013-02-13	97	97	92	93	121,400	93
2013-02-12	99	99	95	98	120,400	98
2013-02-08	102	102	98	99	137,900	99
2013-02-07	103	103	102	102	128,300	102
2013-02-06	103	104	102	103	185,200	103
2013-02-05	103	104	102	103	85,600	103
2013-02-04	104	105	103	104	98,200	104
2013-02-01	104	105	102	103	142,400	103
2013-01-31	103	105	103	103	103,900	103
2013-01-30	104	104	102	102	109,000	102
2013-01-29	103	104	101	103	136,700	103
2013-01-28	101	107	99	104	417,600	104
2013-01-25	101	102	99	100	71,000	100
2013-01-24	102	102	99	100	102,700	100
2013-01-23	102	103	100	101	117,300	101
2013-01-22	103	103	101	102	92,600	102
2013-01-21	101	103	100	103	134,500	103
2013-01-18	99	101	98	100	158,900	100
2013-01-17	104	104	99	99	289,000	99
2013-01-16	106	109	103	103	342,000	103
2013-01-15	105	107	104	106	233,000	106
2013-01-11	105	105	103	104	176,500	104
2013-01-10	103	105	101	104	237,900	104
2013-01-09	104	104	102	103	302,500	103
2013-01-08	104	117	104	104	2,912,100	104
2013-01-07	97	100	95	100	275,400	100
2013-01-04	97	101	94	96	563,700	96

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