2673 夢みつけ隊(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	150	152	149	151	9,200	151
2015-12-29	149	150	148	150	5,900	150
2015-12-28	146	149	145	148	10,100	148
2015-12-25	147	150	145	146	65,100	146
2015-12-24	148	150	147	147	25,600	147
2015-12-22	150	153	148	148	46,600	148
2015-12-21	153	154	148	154	27,200	154
2015-12-18	154	154	153	153	6,200	153
2015-12-17	152	153	150	153	116,500	153
2015-12-16	153	154	151	152	17,500	152
2015-12-15	155	159	151	151	29,500	151
2015-12-14	153	157	150	156	30,800	156
2015-12-11	160	160	156	158	5,300	158
2015-12-10	159	160	157	159	13,600	159
2015-12-09	162	162	160	160	3,100	160
2015-12-08	162	163	159	160	35,300	160
2015-12-07	160	161	160	161	9,500	161
2015-12-04	160	160	159	159	14,700	159
2015-12-03	162	162	160	161	10,600	161
2015-12-02	160	161	158	161	17,900	161
2015-12-01	160	161	160	160	15,000	160
2015-11-30	161	161	160	160	10,600	160
2015-11-27	162	163	161	161	7,000	161
2015-11-26	160	161	160	161	20,400	161
2015-11-25	160	162	160	161	12,800	161
2015-11-24	161	161	159	160	20,700	160
2015-11-20	162	162	160	161	17,500	161
2015-11-19	161	163	161	161	4,400	161
2015-11-18	162	167	160	160	70,000	160
2015-11-17	161	165	160	161	9,300	161
2015-11-16	160	162	160	162	8,900	162
2015-11-13	165	166	160	165	28,900	165
2015-11-12	167	167	165	167	20,700	167
2015-11-11	165	168	165	167	11,800	167
2015-11-10	162	165	162	164	8,100	164
2015-11-09	164	165	163	165	17,800	165
2015-11-06	161	164	160	164	15,200	164
2015-11-05	161	163	161	161	20,900	161
2015-11-04	161	163	161	162	27,500	162
2015-11-02	164	164	159	159	13,000	159
2015-10-30	163	164	160	163	12,700	163
2015-10-29	162	164	160	163	35,700	163
2015-10-28	159	164	158	159	34,000	159
2015-10-27	162	162	159	159	13,000	159
2015-10-26	159	162	157	160	37,300	160
2015-10-23	157	159	155	159	37,300	159
2015-10-22	156	156	154	156	7,100	156
2015-10-21	154	156	153	156	12,400	156
2015-10-20	155	155	153	154	8,800	154
2015-10-19	155	156	153	153	16,000	153
2015-10-16	154	155	154	155	11,200	155
2015-10-15	149	154	149	154	49,300	154
2015-10-14	155	155	153	153	10,600	153
2015-10-13	152	155	152	155	11,900	155
2015-10-09	154	154	151	152	12,300	152
2015-10-08	151	154	151	154	41,700	154
2015-10-07	154	158	148	153	212,100	153
2015-10-06	149	150	148	149	67,800	149
2015-10-05	146	149	145	149	79,400	149
2015-10-02	147	147	145	146	55,900	146
2015-10-01	149	149	145	146	158,900	146
2015-09-30	148	173	145	147	2,976,000	147
2015-09-29	146	146	142	144	36,100	144
2015-09-28	147	149	146	147	20,800	147
2015-09-25	148	150	147	150	5,600	150
2015-09-24	150	150	147	148	32,800	148
2015-09-18	150	154	148	150	30,800	150
2015-09-17	150	152	149	149	41,000	149
2015-09-16	151	151	149	150	8,500	150
2015-09-15	149	150	149	150	11,500	150
2015-09-14	153	153	149	149	12,500	149
2015-09-11	149	152	149	152	14,700	152
2015-09-10	149	150	148	149	10,300	149
2015-09-09	151	151	148	151	23,700	151
2015-09-08	148	150	145	146	12,100	146
2015-09-07	150	150	145	148	26,900	148
2015-09-04	150	151	146	150	57,400	150
2015-09-03	154	154	150	150	35,100	150
2015-09-02	149	170	148	150	374,300	150
2015-09-01	153	155	149	149	34,200	149
2015-08-31	159	159	154	154	17,200	154
2015-08-28	155	159	153	156	50,800	156
2015-08-27	150	153	150	151	68,600	151
2015-08-26	142	150	141	150	106,600	150
2015-08-25	127	151	127	139	407,600	139
2015-08-24	165	165	147	147	187,900	147
2015-08-21	168	170	167	167	94,500	167
2015-08-20	175	184	168	170	418,400	170
2015-08-19	172	172	167	168	126,000	168
2015-08-18	172	172	170	171	16,200	171
2015-08-17	172	172	170	170	55,800	170
2015-08-14	174	176	165	170	383,800	170
2015-08-13	178	183	177	183	54,300	183
2015-08-12	181	182	177	178	46,200	178
2015-08-11	180	181	177	179	34,300	179
2015-08-10	180	181	178	178	59,700	178
2015-08-07	182	183	180	180	24,300	180
2015-08-06	183	184	179	183	28,000	183
2015-08-05	183	183	180	181	23,900	181
2015-08-04	182	184	178	179	153,900	179
2015-08-03	186	186	183	183	50,300	183
2015-07-31	188	189	185	185	73,100	185
2015-07-30	187	188	184	188	51,400	188
2015-07-29	189	190	186	186	15,800	186
2015-07-28	185	192	183	189	114,000	189
2015-07-27	189	190	185	189	214,500	189
2015-07-24	195	200	190	193	251,900	193
2015-07-23	197	203	193	197	648,800	197
2015-07-22	189	197	184	196	508,900	196
2015-07-21	183	191	183	190	260,500	190
2015-07-17	179	185	179	184	300,000	184
2015-07-16	180	181	178	180	232,500	180
2015-07-15	181	182	179	182	96,200	182
2015-07-14	179	181	178	180	94,500	180
2015-07-13	180	180	177	177	54,200	177
2015-07-10	179	179	174	176	109,500	176
2015-07-09	173	193	166	178	1,068,400	178
2015-07-08	180	181	174	175	321,800	175
2015-07-07	180	183	177	180	133,500	180
2015-07-06	179	181	177	177	134,700	177
2015-07-03	182	183	178	179	150,700	179
2015-07-02	180	186	177	178	264,200	178
2015-07-01	177	204	175	175	2,225,600	175
2015-06-30	171	174	171	172	102,200	172
2015-06-29	174	174	170	171	224,600	171
2015-06-26	180	180	175	175	378,200	175
2015-06-25	182	190	177	179	1,642,800	179
2015-06-24	195	234	178	180	14,804,600	180
2015-06-23	178	193	176	190	1,031,200	190
2015-06-22	177	178	176	177	27,000	177
2015-06-19	179	179	175	175	61,100	175
2015-06-18	175	179	174	178	92,500	178
2015-06-17	173	176	172	175	85,700	175
2015-06-16	172	182	171	172	330,700	172
2015-06-15	171	172	171	171	24,700	171
2015-06-12	173	173	170	171	36,600	171
2015-06-11	171	173	171	172	13,700	172
2015-06-10	171	172	171	172	30,800	172
2015-06-09	174	174	170	170	70,000	170
2015-06-08	175	176	174	174	21,100	174
2015-06-05	174	176	173	174	24,100	174
2015-06-04	174	175	173	175	63,600	175
2015-06-03	170	175	170	174	114,300	174
2015-06-02	170	171	169	169	40,200	169
2015-06-01	169	172	168	170	87,200	170
2015-05-29	171	171	169	170	44,400	170
2015-05-28	172	172	169	169	34,300	169
2015-05-27	169	172	169	171	66,100	171
2015-05-26	170	171	165	168	249,800	168
2015-05-25	172	175	171	171	99,600	171
2015-05-22	175	175	174	174	47,500	174
2015-05-21	177	177	174	174	70,900	174
2015-05-20	178	179	174	174	149,000	174
2015-05-19	173	178	172	176	160,300	176
2015-05-18	177	177	171	173	374,500	173
2015-05-15	177	188	174	177	1,212,400	177
2015-05-14	175	177	173	174	97,200	174
2015-05-13	173	176	173	175	80,500	175
2015-05-12	175	175	171	175	159,100	175
2015-05-11	177	177	174	175	74,600	175
2015-05-08	176	176	171	172	108,600	172
2015-05-07	172	172	169	171	56,300	171
2015-05-01	170	172	166	172	215,400	172
2015-04-30	173	174	169	170	213,400	170
2015-04-28	175	175	172	173	64,000	173
2015-04-27	171	177	171	173	221,700	173
2015-04-24	172	172	170	171	55,700	171
2015-04-23	172	172	170	171	38,800	171
2015-04-22	168	172	167	169	124,600	169
2015-04-21	168	169	166	168	147,100	168
2015-04-20	171	171	166	168	242,200	168
2015-04-17	173	174	169	170	289,400	170
2015-04-16	175	188	170	170	1,672,000	170
2015-04-15	170	176	170	174	447,100	174
2015-04-14	168	173	166	170	217,800	170
2015-04-13	166	171	164	168	339,800	168
2015-04-10	168	168	163	166	223,600	166
2015-04-09	164	168	163	166	355,500	166
2015-04-08	166	167	163	164	439,100	164
2015-04-07	174	179	165	166	3,136,900	166
2015-04-06	160	168	160	164	613,700	164
2015-04-03	164	164	159	160	677,200	160
2015-04-02	170	172	160	163	1,994,200	163
2015-04-01	164	205	163	174	14,943,000	174
2015-03-31	156	161	155	160	196,600	160
2015-03-30	155	156	154	155	27,000	155
2015-03-27	154	157	154	155	84,200	155
2015-03-26	157	159	153	154	207,100	154
2015-03-25	160	160	156	158	183,100	158
2015-03-24	156	162	155	159	382,800	159
2015-03-23	156	157	155	156	22,200	156
2015-03-20	153	158	153	156	116,100	156
2015-03-19	156	156	153	154	44,100	154
2015-03-18	154	157	153	154	119,100	154
2015-03-17	153	155	152	153	113,000	153
2015-03-16	155	155	151	152	128,900	152
2015-03-13	160	163	154	155	384,000	155
2015-03-12	154	160	153	159	387,300	159
2015-03-11	150	154	150	154	73,400	154
2015-03-10	149	151	149	151	27,200	151
2015-03-09	151	151	149	149	35,600	149
2015-03-06	154	154	151	151	48,200	151
2015-03-05	150	153	149	151	72,600	151
2015-03-04	150	151	149	149	46,900	149
2015-03-03	154	157	149	150	112,000	150
2015-03-02	154	155	152	153	47,300	153
2015-02-27	154	156	151	154	135,600	154
2015-02-26	156	157	153	154	141,300	154
2015-02-25	150	156	148	153	275,600	153
2015-02-24	148	150	147	148	70,200	148
2015-02-23	152	152	149	149	82,700	149
2015-02-20	153	153	149	151	106,700	151
2015-02-19	150	154	149	151	148,300	151
2015-02-18	147	154	147	150	277,900	150
2015-02-17	147	147	145	146	62,200	146
2015-02-16	147	148	144	147	75,900	147
2015-02-13	151	152	145	146	195,100	146
2015-02-12	151	153	148	149	68,200	149
2015-02-10	150	150	146	150	118,000	150
2015-02-09	144	153	143	150	646,300	150
2015-02-06	143	144	141	142	70,500	142
2015-02-05	143	144	141	144	27,200	144
2015-02-04	142	145	142	143	67,000	143
2015-02-03	143	143	141	141	76,100	141
2015-02-02	145	145	143	143	41,600	143
2015-01-30	144	146	142	146	41,900	146
2015-01-29	145	146	143	143	58,500	143
2015-01-28	143	146	142	145	102,300	145
2015-01-27	145	145	143	144	81,400	144
2015-01-26	146	146	143	144	125,100	144
2015-01-23	149	149	146	146	133,900	146
2015-01-22	149	152	146	148	187,800	148
2015-01-21	156	161	148	148	1,297,300	148
2015-01-20	144	146	143	146	137,300	146
2015-01-19	148	148	144	144	147,100	144
2015-01-16	148	149	139	145	885,600	145
2015-01-15	151	168	150	155	3,572,500	155
2015-01-14	146	155	144	147	346,400	147
2015-01-13	146	146	143	146	118,500	146
2015-01-09	140	147	139	147	197,400	147
2015-01-08	141	141	139	139	42,500	139
2015-01-07	140	140	139	140	31,600	140
2015-01-06	141	142	139	139	64,400	139
2015-01-05	141	142	140	142	44,500	142

分割・併合履歴： [2004-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31