3185 夢展望(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 | 643 | 713 | 615 | 713 | 92,300 | 356.50 |
| 2015-12-29 | 571 | 672 | 565 | 613 | 258,900 | 306.50 |
| 2015-12-28 | 545 | 574 | 540 | 572 | 11,300 | 286 |
| 2015-12-25 | 550 | 556 | 533 | 535 | 28,700 | 267.50 |
| 2015-12-24 | 570 | 585 | 553 | 553 | 31,300 | 276.50 |
| 2015-12-22 | 590 | 590 | 558 | 560 | 30,700 | 280 |
| 2015-12-21 | 605 | 620 | 589 | 597 | 27,100 | 298.50 |
| 2015-12-18 | 630 | 634 | 624 | 624 | 17,500 | 312 |
| 2015-12-17 | 639 | 644 | 638 | 638 | 9,500 | 319 |
| 2015-12-16 | 647 | 647 | 630 | 638 | 16,300 | 319 |
| 2015-12-15 | 660 | 660 | 633 | 633 | 11,300 | 316.50 |
| 2015-12-14 | 682 | 682 | 630 | 643 | 33,800 | 321.50 |
| 2015-12-11 | 712 | 719 | 695 | 695 | 8,300 | 347.50 |
| 2015-12-10 | 730 | 730 | 711 | 721 | 9,000 | 360.50 |
| 2015-12-09 | 744 | 744 | 729 | 734 | 7,900 | 367 |
| 2015-12-08 | 731 | 743 | 731 | 738 | 3,800 | 369 |
| 2015-12-07 | 739 | 739 | 728 | 735 | 4,600 | 367.50 |
| 2015-12-04 | 741 | 742 | 728 | 742 | 11,300 | 371 |
| 2015-12-03 | 740 | 757 | 730 | 746 | 9,400 | 373 |
| 2015-12-02 | 777 | 777 | 750 | 765 | 6,700 | 382.50 |
| 2015-12-01 | 772 | 777 | 757 | 777 | 3,500 | 388.50 |
| 2015-11-30 | 760 | 764 | 750 | 751 | 6,600 | 375.50 |
| 2015-11-27 | 800 | 800 | 786 | 787 | 5,100 | 393.50 |
| 2015-11-26 | 788 | 792 | 721 | 786 | 25,300 | 393 |
| 2015-11-25 | 803 | 805 | 799 | 802 | 5,200 | 401 |
| 2015-11-24 | 829 | 829 | 800 | 809 | 3,500 | 404.50 |
| 2015-11-20 | 840 | 840 | 814 | 829 | 5,400 | 414.50 |
| 2015-11-19 | 848 | 848 | 840 | 840 | 800 | 420 |
| 2015-11-18 | 832 | 852 | 832 | 842 | 3,300 | 421 |
| 2015-11-17 | 873 | 880 | 859 | 860 | 5,200 | 430 |
| 2015-11-16 | 897 | 897 | 865 | 878 | 4,500 | 439 |
| 2015-11-13 | 897 | 897 | 856 | 897 | 7,800 | 448.50 |
| 2015-11-12 | 920 | 924 | 916 | 922 | 1,800 | 461 |
| 2015-11-11 | 917 | 922 | 917 | 922 | 500 | 461 |
| 2015-11-10 | 906 | 929 | 901 | 916 | 7,000 | 458 |
| 2015-11-09 | 895 | 916 | 895 | 905 | 2,800 | 452.50 |
| 2015-11-06 | 883 | 906 | 883 | 906 | 1,500 | 453 |
| 2015-11-05 | 915 | 915 | 900 | 911 | 3,300 | 455.50 |
| 2015-11-04 | 912 | 913 | 912 | 913 | 200 | 456.50 |
| 2015-11-02 | 907 | 911 | 907 | 911 | 600 | 455.50 |
| 2015-10-30 | 916 | 916 | 907 | 911 | 1,500 | 455.50 |
| 2015-10-29 | 934 | 934 | 919 | 919 | 1,800 | 459.50 |
| 2015-10-28 | 934 | 934 | 932 | 934 | 400 | 467 |
| 2015-10-27 | 935 | 935 | 934 | 934 | 200 | 467 |
| 2015-10-26 | 939 | 939 | 920 | 929 | 900 | 464.50 |
| 2015-10-23 | 931 | 931 | 931 | 931 | 1,400 | 465.50 |
| 2015-10-22 | 909 | 978 | 909 | 934 | 7,000 | 467 |
| 2015-10-21 | 910 | 913 | 908 | 911 | 700 | 455.50 |
| 2015-10-20 | 905 | 913 | 905 | 908 | 1,100 | 454 |
| 2015-10-19 | 906 | 907 | 906 | 907 | 300 | 453.50 |
| 2015-10-16 | 911 | 924 | 910 | 910 | 900 | 455 |
| 2015-10-15 | 906 | 915 | 901 | 915 | 1,300 | 457.50 |
| 2015-10-14 | 915 | 920 | 915 | 920 | 400 | 460 |
| 2015-10-13 | 918 | 918 | 906 | 915 | 500 | 457.50 |
| 2015-10-09 | 908 | 919 | 905 | 918 | 1,300 | 459 |
| 2015-10-08 | 923 | 923 | 923 | 923 | 500 | 461.50 |
| 2015-10-07 | 901 | 925 | 901 | 902 | 1,700 | 451 |
| 2015-10-06 | 930 | 930 | 900 | 908 | 1,900 | 454 |
| 2015-10-05 | 890 | 902 | 890 | 902 | 1,300 | 451 |
| 2015-10-02 | 840 | 890 | 840 | 890 | 1,600 | 445 |
| 2015-09-30 | 879 | 885 | 865 | 885 | 400 | 442.50 |
| 2015-09-29 | 883 | 899 | 883 | 884 | 1,100 | 442 |
| 2015-09-28 | 860 | 869 | 860 | 868 | 500 | 434 |
| 2015-09-25 | 845 | 849 | 842 | 849 | 900 | 424.50 |
| 2015-09-24 | 831 | 839 | 822 | 836 | 900 | 418 |
| 2015-09-18 | 826 | 852 | 822 | 848 | 3,400 | 424 |
| 2015-09-17 | 820 | 826 | 820 | 826 | 6,800 | 413 |
| 2015-09-16 | 842 | 842 | 802 | 820 | 2,500 | 410 |
| 2015-09-15 | 821 | 828 | 820 | 828 | 1,100 | 414 |
| 2015-09-14 | 846 | 846 | 822 | 822 | 1,500 | 411 |
| 2015-09-11 | 846 | 860 | 830 | 860 | 800 | 430 |
| 2015-09-10 | 812 | 831 | 812 | 831 | 1,300 | 415.50 |
| 2015-09-09 | 860 | 869 | 831 | 849 | 2,500 | 424.50 |
| 2015-09-08 | 855 | 855 | 825 | 843 | 1,700 | 421.50 |
| 2015-09-07 | 829 | 844 | 821 | 844 | 4,000 | 422 |
| 2015-09-04 | 867 | 891 | 854 | 855 | 4,200 | 427.50 |
| 2015-09-03 | 900 | 900 | 897 | 897 | 2,900 | 448.50 |
| 2015-09-02 | 854 | 910 | 854 | 900 | 11,100 | 450 |
| 2015-09-01 | 948 | 948 | 895 | 897 | 4,100 | 448.50 |
| 2015-08-31 | 946 | 967 | 946 | 958 | 3,900 | 479 |
| 2015-08-28 | 930 | 1,005 | 930 | 985 | 10,100 | 492.50 |
| 2015-08-27 | 882 | 922 | 882 | 922 | 10,600 | 461 |
| 2015-08-26 | 812 | 852 | 791 | 852 | 15,300 | 426 |
| 2015-08-25 | 754 | 880 | 750 | 810 | 14,200 | 405 |
| 2015-08-24 | 902 | 941 | 862 | 889 | 23,600 | 444.50 |
| 2015-08-21 | 999 | 999 | 911 | 977 | 9,600 | 488.50 |
| 2015-08-20 | 1,003 | 1,007 | 1,003 | 1,005 | 800 | 502.50 |
| 2015-08-19 | 1,007 | 1,013 | 1,003 | 1,013 | 700 | 506.50 |
| 2015-08-18 | 1,002 | 1,015 | 1,002 | 1,013 | 2,100 | 506.50 |
| 2015-08-17 | 1,042 | 1,042 | 1,000 | 1,000 | 9,200 | 500 |
| 2015-08-14 | 1,065 | 1,080 | 1,055 | 1,055 | 3,800 | 527.50 |
| 2015-08-13 | 1,129 | 1,129 | 1,059 | 1,077 | 6,800 | 538.50 |
| 2015-08-12 | 1,125 | 1,130 | 1,088 | 1,130 | 3,100 | 565 |
| 2015-08-11 | 1,130 | 1,130 | 1,100 | 1,129 | 2,500 | 564.50 |
| 2015-08-10 | 1,088 | 1,110 | 1,083 | 1,110 | 4,100 | 555 |
| 2015-08-07 | 1,129 | 1,129 | 1,061 | 1,073 | 3,700 | 536.50 |
| 2015-08-06 | 1,089 | 1,130 | 1,089 | 1,119 | 4,200 | 559.50 |
| 2015-08-05 | 1,051 | 1,125 | 1,051 | 1,119 | 6,100 | 559.50 |
| 2015-08-04 | 1,061 | 1,065 | 1,055 | 1,065 | 4,000 | 532.50 |
| 2015-08-03 | 1,054 | 1,062 | 1,054 | 1,061 | 400 | 530.50 |
| 2015-07-31 | 1,062 | 1,062 | 1,062 | 1,062 | 200 | 531 |
| 2015-07-30 | 1,061 | 1,062 | 1,056 | 1,056 | 700 | 528 |
| 2015-07-29 | 1,061 | 1,064 | 1,060 | 1,061 | 600 | 530.50 |
| 2015-07-28 | 1,042 | 1,066 | 1,042 | 1,060 | 2,700 | 530 |
| 2015-07-27 | 1,077 | 1,077 | 1,065 | 1,070 | 1,500 | 535 |
| 2015-07-24 | 1,066 | 1,078 | 1,066 | 1,077 | 1,100 | 538.50 |
| 2015-07-23 | 1,059 | 1,074 | 1,059 | 1,071 | 1,900 | 535.50 |
| 2015-07-22 | 1,078 | 1,078 | 1,050 | 1,076 | 3,000 | 538 |
| 2015-07-21 | 1,085 | 1,085 | 1,067 | 1,079 | 800 | 539.50 |
| 2015-07-17 | 1,082 | 1,082 | 1,066 | 1,078 | 900 | 539 |
| 2015-07-16 | 1,088 | 1,089 | 1,061 | 1,080 | 6,300 | 540 |
| 2015-07-15 | 1,085 | 1,090 | 1,082 | 1,087 | 4,100 | 543.50 |
| 2015-07-14 | 1,080 | 1,085 | 1,076 | 1,085 | 4,800 | 542.50 |
| 2015-07-13 | 1,065 | 1,087 | 1,061 | 1,073 | 4,700 | 536.50 |
| 2015-07-10 | 1,111 | 1,111 | 1,050 | 1,065 | 11,500 | 532.50 |
| 2015-07-09 | 954 | 999 | 901 | 996 | 13,900 | 498 |
| 2015-07-08 | 1,043 | 1,050 | 985 | 999 | 25,300 | 499.50 |
| 2015-07-07 | 1,023 | 1,041 | 999 | 1,041 | 12,700 | 520.50 |
| 2015-07-06 | 1,100 | 1,111 | 987 | 1,013 | 18,400 | 506.50 |
| 2015-07-03 | 1,115 | 1,120 | 1,101 | 1,101 | 4,100 | 550.50 |
| 2015-07-02 | 1,149 | 1,160 | 1,113 | 1,119 | 5,100 | 559.50 |
| 2015-07-01 | 1,125 | 1,140 | 1,112 | 1,133 | 4,600 | 566.50 |
| 2015-06-30 | 1,144 | 1,144 | 1,111 | 1,139 | 16,900 | 569.50 |
| 2015-06-29 | 1,155 | 1,185 | 1,104 | 1,162 | 12,700 | 581 |
| 2015-06-26 | 1,194 | 1,202 | 1,181 | 1,200 | 4,200 | 600 |
| 2015-06-25 | 1,200 | 1,200 | 1,187 | 1,194 | 3,900 | 597 |
| 2015-06-24 | 1,191 | 1,200 | 1,180 | 1,200 | 2,900 | 600 |
| 2015-06-23 | 1,180 | 1,191 | 1,155 | 1,191 | 1,700 | 595.50 |
| 2015-06-22 | 1,150 | 1,210 | 1,150 | 1,180 | 4,000 | 590 |
| 2015-06-19 | 1,140 | 1,158 | 1,140 | 1,157 | 3,600 | 578.50 |
| 2015-06-18 | 1,148 | 1,156 | 1,135 | 1,141 | 10,100 | 570.50 |
| 2015-06-17 | 1,156 | 1,174 | 1,145 | 1,148 | 5,600 | 574 |
| 2015-06-16 | 1,164 | 1,178 | 1,150 | 1,178 | 4,900 | 589 |
| 2015-06-15 | 1,180 | 1,197 | 1,163 | 1,179 | 3,800 | 589.50 |
| 2015-06-12 | 1,175 | 1,180 | 1,150 | 1,179 | 2,500 | 589.50 |
| 2015-06-11 | 1,182 | 1,184 | 1,150 | 1,184 | 6,100 | 592 |
| 2015-06-10 | 1,180 | 1,200 | 1,180 | 1,191 | 2,400 | 595.50 |
| 2015-06-09 | 1,203 | 1,209 | 1,199 | 1,199 | 3,200 | 599.50 |
| 2015-06-08 | 1,187 | 1,224 | 1,187 | 1,220 | 6,900 | 610 |
| 2015-06-05 | 1,183 | 1,200 | 1,175 | 1,186 | 3,800 | 593 |
| 2015-06-04 | 1,150 | 1,188 | 1,150 | 1,182 | 4,700 | 591 |
| 2015-06-03 | 1,170 | 1,188 | 1,145 | 1,161 | 7,800 | 580.50 |
| 2015-06-02 | 1,222 | 1,223 | 1,163 | 1,210 | 9,300 | 605 |
| 2015-06-01 | 1,280 | 1,280 | 1,163 | 1,222 | 32,900 | 611 |
| 2015-05-29 | 1,305 | 1,318 | 1,265 | 1,318 | 14,000 | 659 |
| 2015-05-28 | 1,300 | 1,418 | 1,279 | 1,291 | 55,200 | 645.50 |
| 2015-05-27 | 1,190 | 1,299 | 1,190 | 1,279 | 19,400 | 639.50 |
| 2015-05-26 | 1,180 | 1,208 | 1,162 | 1,193 | 10,100 | 596.50 |
| 2015-05-25 | 1,144 | 1,248 | 1,130 | 1,222 | 13,900 | 611 |
| 2015-05-22 | 1,100 | 1,100 | 1,085 | 1,100 | 2,700 | 550 |
| 2015-05-21 | 1,082 | 1,094 | 1,056 | 1,094 | 6,700 | 547 |
| 2015-05-20 | 1,075 | 1,075 | 1,053 | 1,057 | 4,000 | 528.50 |
| 2015-05-19 | 1,050 | 1,062 | 1,050 | 1,053 | 7,600 | 526.50 |
| 2015-05-18 | 1,069 | 1,069 | 1,059 | 1,067 | 4,700 | 533.50 |
| 2015-05-15 | 1,050 | 1,078 | 1,050 | 1,078 | 2,700 | 539 |
| 2015-05-14 | 1,067 | 1,067 | 1,050 | 1,055 | 3,900 | 527.50 |
| 2015-05-13 | 1,093 | 1,093 | 1,056 | 1,067 | 3,000 | 533.50 |
| 2015-05-12 | 1,052 | 1,080 | 1,042 | 1,080 | 10,100 | 540 |
| 2015-05-11 | 1,038 | 1,079 | 1,036 | 1,052 | 12,500 | 526 |
| 2015-05-08 | 1,040 | 1,045 | 1,019 | 1,031 | 3,100 | 515.50 |
| 2015-05-07 | 1,010 | 1,032 | 1,010 | 1,032 | 3,000 | 516 |
| 2015-05-01 | 1,026 | 1,030 | 1,004 | 1,030 | 4,800 | 515 |
| 2015-04-30 | 1,057 | 1,064 | 1,025 | 1,026 | 8,300 | 513 |
| 2015-04-28 | 1,098 | 1,100 | 1,055 | 1,056 | 7,400 | 528 |
| 2015-04-27 | 1,069 | 1,073 | 1,056 | 1,056 | 8,300 | 528 |
| 2015-04-24 | 1,051 | 1,072 | 1,050 | 1,053 | 8,600 | 526.50 |
| 2015-04-23 | 1,111 | 1,111 | 1,045 | 1,065 | 9,500 | 532.50 |
| 2015-04-22 | 1,127 | 1,135 | 1,053 | 1,090 | 14,900 | 545 |
| 2015-04-21 | 1,154 | 1,172 | 1,100 | 1,115 | 14,600 | 557.50 |
| 2015-04-20 | 1,055 | 1,160 | 1,055 | 1,154 | 26,900 | 577 |
| 2015-04-17 | 1,040 | 1,099 | 1,035 | 1,052 | 11,800 | 526 |
| 2015-04-16 | 1,000 | 1,035 | 998 | 1,035 | 14,000 | 517.50 |
| 2015-04-15 | 996 | 999 | 994 | 994 | 4,300 | 497 |
| 2015-04-14 | 993 | 1,000 | 993 | 996 | 2,400 | 498 |
| 2015-04-13 | 994 | 994 | 988 | 994 | 1,400 | 497 |
| 2015-04-10 | 1,000 | 1,000 | 990 | 994 | 1,800 | 497 |
| 2015-04-09 | 996 | 997 | 990 | 994 | 2,700 | 497 |
| 2015-04-08 | 997 | 999 | 995 | 996 | 3,000 | 498 |
| 2015-04-07 | 1,002 | 1,002 | 995 | 1,000 | 2,700 | 500 |
| 2015-04-06 | 1,000 | 1,005 | 1,000 | 1,001 | 2,000 | 500.50 |
| 2015-04-03 | 1,012 | 1,012 | 999 | 1,005 | 2,200 | 502.50 |
| 2015-04-02 | 986 | 1,015 | 986 | 1,012 | 8,100 | 506 |
| 2015-04-01 | 981 | 994 | 981 | 982 | 1,600 | 491 |
| 2015-03-31 | 986 | 1,001 | 970 | 985 | 7,800 | 492.50 |
| 2015-03-30 | 979 | 1,000 | 979 | 1,000 | 2,800 | 500 |
| 2015-03-27 | 995 | 996 | 971 | 975 | 6,500 | 487.50 |
| 2015-03-26 | 991 | 1,000 | 990 | 997 | 3,300 | 498.50 |
| 2015-03-25 | 995 | 1,000 | 987 | 1,000 | 3,600 | 500 |
| 2015-03-24 | 1,000 | 1,003 | 998 | 999 | 3,600 | 499.50 |
| 2015-03-23 | 1,029 | 1,029 | 1,000 | 1,003 | 4,600 | 501.50 |
| 2015-03-20 | 994 | 1,000 | 980 | 1,000 | 4,600 | 500 |
| 2015-03-19 | 996 | 998 | 981 | 987 | 6,300 | 493.50 |
| 2015-03-18 | 1,015 | 1,015 | 990 | 992 | 10,900 | 496 |
| 2015-03-17 | 1,011 | 1,018 | 995 | 1,001 | 11,400 | 500.50 |
| 2015-03-16 | 1,010 | 1,011 | 982 | 1,005 | 12,800 | 502.50 |
| 2015-03-13 | 1,015 | 1,019 | 1,004 | 1,019 | 4,900 | 509.50 |
| 2015-03-12 | 1,034 | 1,034 | 1,007 | 1,015 | 6,500 | 507.50 |
| 2015-03-11 | 1,015 | 1,017 | 999 | 1,004 | 5,600 | 502 |
| 2015-03-10 | 1,029 | 1,050 | 1,020 | 1,020 | 4,600 | 510 |
| 2015-03-09 | 1,054 | 1,059 | 1,000 | 1,011 | 17,200 | 505.50 |
| 2015-03-06 | 1,201 | 1,210 | 1,041 | 1,052 | 50,000 | 526 |
| 2015-03-05 | 1,049 | 1,185 | 1,049 | 1,150 | 87,700 | 575 |
| 2015-03-04 | 953 | 1,113 | 952 | 1,026 | 47,300 | 513 |
| 2015-03-03 | 965 | 979 | 962 | 963 | 11,200 | 481.50 |
| 2015-03-02 | 981 | 983 | 965 | 980 | 11,300 | 490 |
| 2015-02-27 | 950 | 989 | 950 | 983 | 9,400 | 491.50 |
| 2015-02-26 | 960 | 968 | 945 | 968 | 17,700 | 484 |
| 2015-02-25 | 989 | 989 | 950 | 975 | 15,700 | 487.50 |
| 2015-02-24 | 995 | 995 | 952 | 989 | 21,800 | 494.50 |
| 2015-02-23 | 1,022 | 1,030 | 969 | 1,005 | 40,400 | 502.50 |
| 2015-02-20 | 1,042 | 1,079 | 1,002 | 1,049 | 79,300 | 524.50 |
| 2015-02-19 | 1,230 | 1,250 | 1,065 | 1,085 | 177,900 | 542.50 |
| 2015-02-18 | 1,416 | 1,589 | 1,220 | 1,310 | 698,200 | 655 |
| 2015-02-17 | 1,056 | 1,056 | 1,056 | 1,056 | 6,200 | 528 |
| 2015-02-16 | 906 | 906 | 906 | 906 | 6,700 | 453 |
| 2015-02-13 | 756 | 756 | 756 | 756 | 4,700 | 378 |
| 2015-02-12 | 606 | 672 | 606 | 656 | 7,000 | 328 |
| 2015-02-10 | 599 | 606 | 599 | 606 | 1,900 | 303 |
| 2015-02-09 | 616 | 616 | 608 | 608 | 1,500 | 304 |
| 2015-02-06 | 600 | 607 | 583 | 606 | 2,100 | 303 |
| 2015-02-05 | 591 | 604 | 581 | 603 | 3,600 | 301.50 |
| 2015-02-04 | 607 | 632 | 601 | 602 | 4,100 | 301 |
| 2015-02-03 | 625 | 625 | 605 | 607 | 3,500 | 303.50 |
| 2015-02-02 | 604 | 615 | 604 | 606 | 1,900 | 303 |
| 2015-01-30 | 635 | 636 | 615 | 615 | 8,200 | 307.50 |
| 2015-01-29 | 650 | 655 | 631 | 636 | 15,100 | 318 |
| 2015-01-28 | 575 | 669 | 575 | 630 | 30,300 | 315 |
| 2015-01-27 | 572 | 573 | 571 | 571 | 700 | 285.50 |
| 2015-01-26 | 558 | 581 | 558 | 574 | 2,200 | 287 |
| 2015-01-23 | 572 | 572 | 572 | 572 | 300 | 286 |
| 2015-01-22 | 578 | 580 | 570 | 580 | 800 | 290 |
| 2015-01-21 | 579 | 580 | 578 | 580 | 900 | 290 |
| 2015-01-20 | 583 | 583 | 569 | 569 | 1,100 | 284.50 |
| 2015-01-19 | 565 | 570 | 565 | 570 | 200 | 285 |
| 2015-01-16 | 565 | 567 | 552 | 560 | 2,000 | 280 |
| 2015-01-15 | 550 | 590 | 550 | 568 | 3,200 | 284 |
| 2015-01-14 | 548 | 559 | 548 | 559 | 400 | 279.50 |
| 2015-01-13 | 557 | 557 | 545 | 548 | 4,100 | 274 |
| 2015-01-09 | 562 | 563 | 560 | 560 | 1,300 | 280 |
| 2015-01-08 | 565 | 589 | 558 | 560 | 2,000 | 280 |
| 2015-01-07 | 560 | 580 | 560 | 575 | 1,900 | 287.50 |
| 2015-01-06 | 581 | 582 | 559 | 559 | 5,500 | 279.50 |
| 2015-01-05 | 578 | 582 | 578 | 581 | 5,000 | 290.50 |
分割・併合履歴 ： [2017-06-28]1株→2株
