3185 夢展望(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	555	579	552	578	3,600	289
2014-12-29	558	586	548	560	6,900	280
2014-12-26	529	549	528	533	5,000	266.50
2014-12-25	533	544	518	529	37,800	264.50
2014-12-24	570	570	560	563	23,600	281.50
2014-12-22	580	582	570	570	5,000	285
2014-12-19	589	589	578	581	4,500	290.50
2014-12-18	581	583	577	581	14,800	290.50
2014-12-17	581	581	576	576	2,000	288
2014-12-16	582	599	581	581	4,700	290.50
2014-12-15	590	603	580	590	8,300	295
2014-12-12	590	600	585	600	8,000	300
2014-12-11	590	590	587	590	3,800	295
2014-12-10	595	600	590	590	3,100	295
2014-12-09	599	602	595	595	5,000	297.50
2014-12-08	600	601	596	601	3,700	300.50
2014-12-05	601	603	598	598	4,200	299
2014-12-04	601	604	600	602	3,600	301
2014-12-03	605	605	600	600	10,800	300
2014-12-02	618	620	601	604	12,200	302
2014-12-01	624	625	619	619	3,600	309.50
2014-11-28	624	631	621	624	1,900	312
2014-11-27	630	633	623	624	2,500	312
2014-11-26	629	632	620	625	4,400	312.50
2014-11-25	630	632	629	629	1,700	314.50
2014-11-21	625	640	625	640	1,600	320
2014-11-20	659	659	624	625	4,800	312.50
2014-11-19	651	651	635	647	5,100	323.50
2014-11-18	645	660	634	660	3,200	330
2014-11-17	630	645	630	645	2,300	322.50
2014-11-14	644	650	628	630	2,300	315
2014-11-13	651	670	642	644	5,500	322
2014-11-12	630	656	621	656	5,800	328
2014-11-11	625	631	625	626	1,000	313
2014-11-10	625	632	625	625	500	312.50
2014-11-07	628	638	622	635	7,700	317.50
2014-11-06	648	650	632	632	800	316
2014-11-05	640	644	630	635	16,500	317.50
2014-11-04	660	685	660	670	3,500	335
2014-10-31	640	660	640	660	4,600	330
2014-10-30	638	660	638	639	2,400	319.50
2014-10-29	649	650	643	643	2,000	321.50
2014-10-28	651	651	641	650	4,500	325
2014-10-27	661	670	656	656	2,800	328
2014-10-24	663	663	656	661	2,400	330.50
2014-10-23	672	673	672	673	400	336.50
2014-10-22	657	661	657	661	1,900	330.50
2014-10-21	690	690	665	665	1,600	332.50
2014-10-20	698	698	690	690	1,300	345
2014-10-17	678	678	657	657	7,100	328.50
2014-10-16	688	690	678	689	1,800	344.50
2014-10-15	671	689	671	688	1,300	344
2014-10-14	686	686	676	677	1,300	338.50
2014-10-10	685	705	681	696	7,700	348
2014-10-09	707	707	707	707	200	353.50
2014-10-08	692	729	692	696	1,900	348
2014-10-07	701	709	693	693	7,000	346.50
2014-10-06	707	729	705	713	3,000	356.50
2014-10-03	703	703	689	689	10,400	344.50
2014-10-02	711	712	695	707	6,900	353.50
2014-10-01	728	728	713	714	12,800	357
2014-09-30	767	783	758	758	1,500	379
2014-09-29	754	803	754	771	4,900	385.50
2014-09-26	745	769	745	753	1,700	376.50
2014-09-25	756	756	749	750	1,800	375
2014-09-24	765	765	749	754	3,800	377
2014-09-22	778	778	762	768	1,100	384
2014-09-19	772	772	763	763	3,400	381.50
2014-09-18	777	783	763	763	5,900	381.50
2014-09-17	764	783	764	781	6,700	390.50
2014-09-16	761	771	755	760	4,200	380
2014-09-12	813	813	754	771	23,800	385.50
2014-09-11	832	955	830	850	138,800	425
2014-09-10	790	824	770	805	14,900	402.50
2014-09-09	761	821	761	776	5,700	388
2014-09-08	724	750	724	749	3,300	374.50
2014-09-05	729	730	725	730	2,500	365
2014-09-04	731	740	731	735	2,400	367.50
2014-09-03	730	732	730	732	1,300	366
2014-09-02	743	743	726	726	1,300	363
2014-09-01	731	731	723	726	1,700	363
2014-08-29	743	743	716	731	1,500	365.50
2014-08-28	730	739	730	738	600	369
2014-08-27	730	730	727	727	1,100	363.50
2014-08-26	725	730	725	730	500	365
2014-08-25	722	730	720	730	2,000	365
2014-08-22	736	736	729	729	2,100	364.50
2014-08-21	720	720	720	720	100	360
2014-08-20	722	724	707	710	4,300	355
2014-08-19	704	717	704	717	1,600	358.50
2014-08-18	721	721	701	717	3,100	358.50
2014-08-15	705	710	705	708	1,500	354
2014-08-14	710	714	710	712	1,500	356
2014-08-13	707	712	707	712	1,400	356
2014-08-12	727	728	701	721	9,200	360.50
2014-08-11	740	741	726	726	4,700	363
2014-08-08	770	770	718	730	10,600	365
2014-08-07	765	765	753	758	6,100	379
2014-08-06	768	770	765	770	2,600	385
2014-08-05	775	775	769	769	600	384.50
2014-08-04	769	770	769	769	1,700	384.50
2014-08-01	792	792	768	770	6,000	385
2014-07-31	827	827	787	804	4,300	402
2014-07-30	810	825	786	822	7,500	411
2014-07-29	776	806	776	806	4,800	403
2014-07-28	767	792	764	776	10,200	388
2014-07-25	769	770	754	754	12,900	377
2014-07-24	761	770	761	768	2,400	384
2014-07-23	757	760	757	759	1,500	379.50
2014-07-22	756	761	756	756	1,500	378
2014-07-18	757	757	756	757	1,500	378.50
2014-07-17	761	761	757	757	3,100	378.50
2014-07-16	770	770	760	762	4,400	381
2014-07-15	779	783	768	768	13,600	384
2014-07-14	803	809	793	793	4,400	396.50
2014-07-11	814	814	799	808	1,100	404
2014-07-10	807	819	799	816	6,600	408
2014-07-09	816	820	811	812	2,800	406
2014-07-08	810	843	802	830	11,500	415
2014-07-07	817	820	816	820	3,200	410
2014-07-04	825	831	812	817	9,200	408.50
2014-07-03	850	850	833	839	11,200	419.50
2014-07-02	822	849	821	842	8,600	421
2014-07-01	830	830	820	820	2,100	410
2014-06-30	808	827	808	812	4,400	406
2014-06-27	808	812	789	801	6,900	400.50
2014-06-26	812	821	804	805	7,100	402.50
2014-06-25	830	830	808	809	7,300	404.50
2014-06-24	801	838	800	828	9,400	414
2014-06-23	801	815	799	803	10,600	401.50
2014-06-20	809	850	806	810	16,000	405
2014-06-19	835	835	811	815	13,900	407.50
2014-06-18	882	882	829	835	26,900	417.50
2014-06-17	888	979	841	881	87,500	440.50
2014-06-16	777	910	765	888	92,300	444
2014-06-13	759	760	752	760	4,000	380
2014-06-12	740	755	739	753	10,200	376.50
2014-06-11	752	780	750	770	7,300	385
2014-06-10	792	792	764	764	4,200	382
2014-06-09	792	792	775	788	7,300	394
2014-06-06	771	771	751	754	6,100	377
2014-06-05	771	780	756	771	3,500	385.50
2014-06-04	771	794	751	771	8,500	385.50
2014-06-03	781	796	771	771	8,600	385.50
2014-06-02	820	820	790	790	11,600	395
2014-05-30	780	829	779	793	39,600	396.50
2014-05-29	770	779	745	753	10,500	376.50
2014-05-28	749	790	739	770	15,500	385
2014-05-27	728	751	728	737	11,300	368.50
2014-05-26	725	744	722	732	12,500	366
2014-05-23	716	719	693	718	4,700	359
2014-05-22	714	730	690	701	16,900	350.50
2014-05-21	689	710	689	705	7,900	352.50
2014-05-20	750	750	719	719	11,000	359.50
2014-05-19	766	766	701	705	29,600	352.50
2014-05-16	778	778	759	765	2,900	382.50
2014-05-15	783	783	757	778	3,100	389
2014-05-14	751	800	747	785	14,400	392.50
2014-05-13	815	826	734	767	26,400	383.50
2014-05-12	850	851	810	810	24,200	405
2014-05-09	884	885	861	861	13,400	430.50
2014-05-08	911	917	880	899	33,000	449.50
2014-05-07	910	923	878	911	137,300	455.50
2014-05-02	1,182	1,182	1,030	1,030	70,800	515
2014-05-01	1,309	1,330	1,290	1,330	1,900	665
2014-04-30	1,319	1,390	1,310	1,311	1,900	655.50
2014-04-28	1,275	1,340	1,275	1,340	1,200	670
2014-04-25	1,277	1,278	1,275	1,275	300	637.50
2014-04-24	1,273	1,279	1,273	1,276	1,800	638
2014-04-23	1,275	1,300	1,275	1,276	2,900	638
2014-04-22	1,270	1,283	1,262	1,283	6,800	641.50
2014-04-21	1,290	1,310	1,270	1,270	4,500	635
2014-04-18	1,289	1,300	1,282	1,288	3,900	644
2014-04-17	1,285	1,300	1,285	1,289	4,400	644.50
2014-04-16	1,301	1,307	1,290	1,300	3,000	650
2014-04-15	1,292	1,299	1,285	1,290	3,600	645
2014-04-14	1,294	1,330	1,294	1,295	4,000	647.50
2014-04-11	1,300	1,335	1,295	1,307	4,500	653.50
2014-04-10	1,398	1,398	1,323	1,330	2,900	665
2014-04-09	1,445	1,450	1,360	1,391	4,400	695.50
2014-04-08	1,430	1,430	1,430	1,430	1,900	715
2014-04-07	1,410	1,431	1,410	1,431	800	715.50
2014-04-04	1,430	1,430	1,430	1,430	200	715
2014-04-03	1,420	1,420	1,400	1,420	2,100	710
2014-04-02	1,400	1,429	1,400	1,420	2,400	710
2014-04-01	1,376	1,400	1,373	1,383	1,500	691.50
2014-03-31	1,386	1,386	1,323	1,350	2,400	675
2014-03-28	1,325	1,372	1,325	1,370	500	685
2014-03-27	1,300	1,364	1,280	1,364	26,100	682
2014-03-26	1,315	1,360	1,315	1,325	5,300	662.50
2014-03-25	1,301	1,319	1,300	1,315	1,700	657.50
2014-03-24	1,300	1,320	1,300	1,320	2,700	660
2014-03-20	1,375	1,375	1,320	1,320	2,800	660
2014-03-19	1,355	1,355	1,355	1,355	800	677.50
2014-03-18	1,340	1,367	1,340	1,350	1,100	675
2014-03-17	1,343	1,349	1,332	1,340	1,700	670
2014-03-14	1,367	1,367	1,345	1,345	2,300	672.50
2014-03-13	1,355	1,367	1,355	1,367	1,100	683.50
2014-03-12	1,380	1,381	1,353	1,353	3,000	676.50
2014-03-11	1,391	1,391	1,390	1,391	900	695.50
2014-03-10	1,420	1,420	1,390	1,391	1,600	695.50
2014-03-07	1,391	1,420	1,391	1,420	1,900	710
2014-03-06	1,421	1,450	1,348	1,391	4,600	695.50
2014-03-05	1,380	1,410	1,379	1,401	9,300	700.50
2014-03-04	1,362	1,362	1,361	1,361	400	680.50
2014-03-03	1,381	1,382	1,362	1,362	1,800	681
2014-02-28	1,391	1,399	1,381	1,381	3,300	690.50
2014-02-27	1,401	1,431	1,391	1,391	3,000	695.50
2014-02-26	1,440	1,440	1,402	1,402	5,900	701
2014-02-25	1,480	1,488	1,446	1,450	11,200	725
2014-02-24	1,490	1,510	1,470	1,486	3,700	743
2014-02-21	1,445	1,487	1,425	1,487	5,000	743.50
2014-02-20	1,480	1,480	1,437	1,438	1,900	719
2014-02-19	1,383	1,451	1,382	1,450	8,700	725
2014-02-18	1,425	1,425	1,371	1,408	5,900	704
2014-02-17	1,457	1,461	1,425	1,439	2,200	719.50
2014-02-14	1,395	1,420	1,380	1,415	5,000	707.50
2014-02-13	1,400	1,414	1,390	1,395	1,200	697.50
2014-02-12	1,360	1,401	1,359	1,400	5,600	700
2014-02-10	1,400	1,410	1,315	1,330	2,500	665
2014-02-07	1,387	1,387	1,310	1,358	2,800	679
2014-02-06	1,280	1,330	1,280	1,330	3,800	665
2014-02-05	1,320	1,325	1,280	1,300	6,500	650
2014-02-04	1,251	1,379	1,251	1,289	16,500	644.50
2014-02-03	1,470	1,470	1,400	1,401	7,800	700.50
2014-01-31	1,462	1,480	1,415	1,470	5,300	735
2014-01-30	1,479	1,479	1,435	1,462	3,300	731
2014-01-29	1,451	1,472	1,451	1,469	1,000	734.50
2014-01-28	1,465	1,481	1,450	1,465	4,800	732.50
2014-01-27	1,480	1,492	1,465	1,465	6,900	732.50
2014-01-24	1,479	1,494	1,478	1,494	3,000	747
2014-01-23	1,519	1,519	1,475	1,499	6,100	749.50
2014-01-22	1,493	1,510	1,493	1,506	2,700	753
2014-01-21	1,500	1,503	1,490	1,494	6,400	747
2014-01-20	1,540	1,540	1,502	1,519	2,400	759.50
2014-01-17	1,531	1,549	1,520	1,539	3,600	769.50
2014-01-16	1,568	1,568	1,541	1,541	3,200	770.50
2014-01-15	1,542	1,553	1,521	1,553	3,500	776.50
2014-01-14	1,503	1,550	1,490	1,520	6,100	760
2014-01-10	1,550	1,560	1,540	1,550	15,600	775
2014-01-09	1,515	1,540	1,510	1,510	4,400	755
2014-01-08	1,512	1,526	1,500	1,515	3,000	757.50
2014-01-07	1,520	1,555	1,501	1,512	3,200	756
2014-01-06	1,525	1,534	1,501	1,525	5,600	762.50

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