3185 夢展望(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	1,523	1,541	1,516	1,521	8,400	760.50
2013-12-27	1,515	1,560	1,508	1,514	8,100	757
2013-12-26	1,425	1,475	1,424	1,467	8,800	733.50
2013-12-25	1,410	1,443	1,400	1,430	30,400	715
2013-12-24	1,400	1,465	1,395	1,400	35,700	700
2013-12-20	1,497	1,497	1,450	1,460	30,900	730
2013-12-19	1,523	1,523	1,497	1,497	6,200	748.50
2013-12-18	1,530	1,532	1,500	1,500	14,600	750
2013-12-17	1,558	1,558	1,521	1,530	3,900	765
2013-12-16	1,597	1,600	1,530	1,530	8,700	765
2013-12-13	1,598	1,616	1,550	1,563	8,500	781.50
2013-12-12	1,671	1,671	1,598	1,598	12,000	799
2013-12-11	1,695	1,716	1,571	1,605	27,500	802.50
2013-12-10	1,650	1,769	1,611	1,733	66,800	866.50
2013-12-09	1,556	1,610	1,549	1,610	18,400	805
2013-12-06	1,560	1,650	1,531	1,531	29,900	765.50
2013-12-05	1,495	1,548	1,495	1,530	14,500	765
2013-12-04	1,501	1,515	1,480	1,515	9,100	757.50
2013-12-03	1,490	1,514	1,489	1,495	9,100	747.50
2013-12-02	1,544	1,544	1,481	1,490	14,600	745
2013-11-29	1,550	1,550	1,498	1,509	8,900	754.50
2013-11-28	1,511	1,541	1,490	1,518	11,900	759
2013-11-27	1,520	1,520	1,500	1,517	16,900	758.50
2013-11-26	1,565	1,585	1,520	1,536	17,200	768
2013-11-25	1,576	1,598	1,562	1,565	4,600	782.50
2013-11-22	1,594	1,600	1,564	1,583	4,500	791.50
2013-11-21	1,573	1,613	1,563	1,595	8,000	797.50
2013-11-20	1,532	1,630	1,531	1,592	21,500	796
2013-11-19	1,560	1,564	1,541	1,542	10,600	771
2013-11-18	1,579	1,583	1,535	1,541	9,000	770.50
2013-11-15	1,563	1,589	1,540	1,583	41,700	791.50
2013-11-14	1,638	1,700	1,628	1,669	10,700	834.50
2013-11-13	1,581	1,610	1,581	1,606	3,500	803
2013-11-12	1,649	1,649	1,556	1,590	9,800	795
2013-11-11	1,691	1,691	1,610	1,615	4,400	807.50
2013-11-08	1,697	1,705	1,620	1,660	18,400	830
2013-11-07	1,700	1,740	1,663	1,699	10,000	849.50
2013-11-06	1,671	1,697	1,657	1,695	2,700	847.50
2013-11-05	1,635	1,681	1,635	1,671	3,200	835.50
2013-11-01	1,709	1,710	1,630	1,635	11,800	817.50
2013-10-31	1,660	1,700	1,660	1,700	7,000	850
2013-10-30	1,691	1,720	1,668	1,670	19,600	835
2013-10-29	1,706	1,709	1,684	1,684	6,600	842
2013-10-28	1,750	1,769	1,700	1,730	15,000	865
2013-10-25	1,790	1,790	1,735	1,736	13,500	868
2013-10-24	1,725	1,770	1,689	1,769	25,200	884.50
2013-10-23	1,680	1,840	1,680	1,736	60,600	868
2013-10-22	1,700	1,700	1,670	1,683	12,300	841.50
2013-10-21	1,733	1,739	1,697	1,701	18,000	850.50
2013-10-18	1,623	1,740	1,611	1,734	49,100	867
2013-10-17	1,634	1,634	1,602	1,602	13,300	801
2013-10-16	1,614	1,617	1,603	1,604	15,200	802
2013-10-15	1,690	1,690	1,626	1,634	20,600	817
2013-10-11	1,712	1,740	1,679	1,695	30,500	847.50
2013-10-10	1,670	1,840	1,641	1,785	35,100	892.50
2013-10-09	1,581	1,610	1,570	1,600	11,600	800
2013-10-08	1,591	1,644	1,590	1,605	13,700	802.50
2013-10-07	1,672	1,679	1,609	1,609	17,200	804.50
2013-10-04	1,729	1,729	1,661	1,683	20,000	841.50
2013-10-03	1,756	1,757	1,700	1,720	18,800	860
2013-10-02	1,800	1,825	1,771	1,778	17,700	889
2013-10-01	1,793	1,826	1,783	1,818	13,500	909
2013-09-30	1,800	1,815	1,792	1,802	6,000	901
2013-09-27	1,819	1,831	1,786	1,806	13,600	903
2013-09-26	1,795	1,800	1,753	1,787	15,300	893.50
2013-09-25	1,832	1,896	1,802	1,804	42,300	902
2013-09-24	1,710	1,880	1,700	1,822	119,900	911
2013-09-20	2,215	2,215	2,143	2,150	13,100	1,075
2013-09-19	2,200	2,220	2,180	2,211	12,300	1,105.50
2013-09-18	2,202	2,225	2,180	2,208	8,200	1,104
2013-09-17	2,199	2,228	2,150	2,174	6,100	1,087
2013-09-13	2,290	2,290	2,171	2,175	11,600	1,087.50
2013-09-12	2,195	2,295	2,195	2,269	21,700	1,134.50
2013-09-11	2,021	2,220	2,003	2,167	28,800	1,083.50
2013-09-10	2,018	2,024	2,000	2,010	18,500	1,005
2013-09-09	2,110	2,127	2,020	2,020	13,800	1,010
2013-09-06	2,180	2,180	2,050	2,071	10,100	1,035.50
2013-09-05	2,250	2,300	2,168	2,180	14,100	1,090
2013-09-04	2,190	2,219	2,135	2,190	16,900	1,095
2013-09-03	2,345	2,370	2,248	2,255	25,500	1,127.50
2013-09-02	1,952	2,275	1,952	2,245	37,100	1,122.50
2013-08-30	2,051	2,082	1,992	2,002	12,300	1,001
2013-08-29	2,060	2,100	2,010	2,045	18,200	1,022.50
2013-08-28	2,100	2,100	2,025	2,040	16,000	1,020
2013-08-27	2,152	2,204	2,140	2,180	14,300	1,090
2013-08-26	2,289	2,289	2,140	2,140	21,500	1,070
2013-08-23	2,290	2,340	2,239	2,239	16,200	1,119.50
2013-08-22	2,310	2,348	2,260	2,278	24,300	1,139
2013-08-21	2,405	2,410	2,300	2,350	19,400	1,175
2013-08-20	2,488	2,488	2,390	2,405	9,300	1,202.50
2013-08-19	2,468	2,558	2,455	2,500	12,600	1,250
2013-08-16	2,440	2,460	2,400	2,425	16,900	1,212.50
2013-08-15	2,425	2,485	2,414	2,470	11,900	1,235
2013-08-14	2,480	2,514	2,411	2,484	13,200	1,242
2013-08-13	2,430	2,477	2,316	2,456	23,800	1,228
2013-08-12	2,560	2,598	2,386	2,400	68,500	1,200
2013-08-09	2,790	2,829	2,756	2,810	15,300	1,405
2013-08-08	2,932	3,020	2,750	2,753	62,000	1,376.50
2013-08-07	3,095	3,240	2,980	3,050	31,100	1,525
2013-08-06	3,135	3,345	3,015	3,155	70,300	1,577.50
2013-08-05	2,820	3,150	2,820	3,105	45,800	1,552.50
2013-08-02	2,869	2,907	2,795	2,795	19,700	1,397.50
2013-08-01	2,809	2,847	2,559	2,819	40,400	1,409.50
2013-07-31	2,960	3,015	2,740	2,759	47,900	1,379.50
2013-07-30	2,986	3,070	2,982	2,987	25,900	1,493.50
2013-07-29	3,220	3,220	2,981	2,986	38,800	1,493
2013-07-26	3,405	3,405	3,210	3,220	51,200	1,610
2013-07-25	3,240	3,620	3,180	3,490	140,500	1,745
2013-07-24	3,375	3,375	3,105	3,195	79,400	1,597.50
2013-07-23	3,060	3,380	2,980	3,375	131,500	1,687.50
2013-07-22	3,230	3,340	3,050	3,050	51,600	1,525
2013-07-19	3,580	3,580	2,930	3,160	223,900	1,580
2013-07-18	3,480	3,635	3,410	3,560	56,900	1,780
2013-07-17	3,680	3,760	3,480	3,530	101,000	1,765
2013-07-16	3,705	4,210	3,615	3,820	366,500	1,910
2013-07-12	3,930	3,940	3,500	3,725	260,500	1,862.50
2013-07-11	4,500	4,615	3,790	3,900	456,600	1,950
2013-07-10	5,210	5,900	4,215	4,340	2,296,100	2,170

分割・併合履歴： [2017-06-28]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