夢みつけ隊(2673)の株価時系列情報
夢みつけ隊(2673)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 610 | 620 | 601 | 610 | 14,000 |
| 2003/12/29 | 605 | 605 | 598 | 605 | 4,000 |
| 2003/12/25 | 601 | 601 | 600 | 600 | 2,000 |
| 2003/12/24 | 600 | 600 | 590 | 600 | 13,000 |
| 2003/12/22 | 603 | 610 | 590 | 590 | 6,000 |
| 2003/12/19 | 620 | 625 | 603 | 615 | 30,000 |
| 2003/12/18 | 613 | 620 | 607 | 620 | 21,000 |
| 2003/12/17 | 614 | 630 | 604 | 610 | 43,000 |
| 2003/12/15 | 610 | 610 | 600 | 600 | 2,000 |
| 2003/12/12 | 610 | 610 | 600 | 610 | 7,000 |
| 2003/12/11 | 615 | 615 | 596 | 610 | 11,000 |
| 2003/12/10 | 610 | 620 | 605 | 610 | 27,000 |
| 2003/12/09 | 586 | 610 | 580 | 610 | 84,000 |
| 2003/12/08 | 605 | 605 | 590 | 595 | 6,000 |
| 2003/12/05 | 600 | 605 | 600 | 605 | 9,000 |
| 2003/12/04 | 590 | 595 | 585 | 590 | 35,000 |
| 2003/12/03 | 580 | 590 | 570 | 590 | 26,000 |
| 2003/12/02 | 580 | 580 | 575 | 580 | 10,000 |
| 2003/12/01 | 565 | 575 | 565 | 571 | 10,000 |
| 2003/11/28 | 585 | 585 | 565 | 570 | 11,000 |
| 2003/11/27 | 580 | 590 | 580 | 590 | 4,000 |
| 2003/11/26 | 575 | 575 | 565 | 575 | 10,000 |
| 2003/11/25 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/11/21 | 585 | 585 | 570 | 570 | 3,000 |
| 2003/11/20 | 582 | 590 | 582 | 590 | 3,000 |
| 2003/11/18 | 578 | 589 | 578 | 585 | 4,000 |
| 2003/11/17 | 596 | 596 | 577 | 580 | 18,000 |
| 2003/11/14 | 600 | 600 | 590 | 595 | 7,000 |
| 2003/11/13 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/11/12 | 590 | 595 | 585 | 595 | 9,000 |
| 2003/11/11 | 585 | 585 | 580 | 585 | 3,000 |
| 2003/11/10 | 600 | 600 | 575 | 580 | 12,000 |
| 2003/11/06 | 605 | 605 | 590 | 590 | 6,000 |
| 2003/11/04 | 605 | 615 | 605 | 610 | 9,000 |
| 2003/10/30 | 595 | 600 | 595 | 600 | 2,000 |
| 2003/10/29 | 600 | 600 | 595 | 600 | 8,000 |
| 2003/10/28 | 595 | 599 | 595 | 599 | 4,000 |
| 2003/10/27 | 595 | 595 | 595 | 595 | 2,000 |
| 2003/10/24 | 590 | 590 | 585 | 590 | 12,000 |
| 2003/10/23 | 595 | 595 | 580 | 585 | 16,000 |
| 2003/10/22 | 610 | 610 | 595 | 600 | 19,000 |
| 2003/10/21 | 601 | 605 | 600 | 605 | 15,000 |
| 2003/10/20 | 605 | 610 | 602 | 604 | 33,000 |
| 2003/10/17 | 615 | 615 | 600 | 610 | 18,000 |
| 2003/10/16 | 624 | 625 | 624 | 625 | 9,000 |
| 2003/10/15 | 621 | 630 | 621 | 624 | 45,000 |
| 2003/10/14 | 585 | 625 | 585 | 616 | 48,000 |
| 2003/10/10 | 585 | 585 | 577 | 580 | 10,000 |
| 2003/10/09 | 576 | 580 | 576 | 580 | 2,000 |
| 2003/10/08 | 592 | 598 | 580 | 580 | 10,000 |
| 2003/10/07 | 600 | 600 | 600 | 600 | 3,000 |
| 2003/10/06 | 600 | 620 | 600 | 605 | 8,000 |
| 2003/10/03 | 596 | 600 | 580 | 600 | 9,000 |
| 2003/10/02 | 560 | 600 | 560 | 600 | 22,000 |
| 2003/10/01 | 580 | 580 | 570 | 570 | 8,000 |
| 2003/09/30 | 598 | 598 | 575 | 575 | 3,000 |
| 2003/09/29 | 595 | 596 | 575 | 580 | 18,000 |
| 2003/09/26 | 595 | 600 | 595 | 600 | 5,000 |
| 2003/09/25 | 610 | 610 | 600 | 605 | 10,000 |
| 2003/09/24 | 615 | 640 | 615 | 620 | 21,000 |
| 2003/09/22 | 643 | 651 | 595 | 620 | 48,000 |
| 2003/09/19 | 595 | 640 | 590 | 640 | 49,000 |
| 2003/09/18 | 595 | 600 | 585 | 590 | 23,000 |
| 2003/09/17 | 565 | 625 | 565 | 595 | 74,000 |
| 2003/09/16 | 545 | 555 | 540 | 555 | 33,000 |
| 2003/09/12 | 540 | 540 | 539 | 540 | 5,000 |
| 2003/09/10 | 569 | 569 | 526 | 530 | 10,000 |
| 2003/09/09 | 540 | 570 | 540 | 570 | 39,000 |
| 2003/09/08 | 518 | 530 | 518 | 525 | 8,000 |
| 2003/09/05 | 515 | 520 | 515 | 515 | 7,000 |
| 2003/09/04 | 525 | 530 | 510 | 515 | 14,000 |
| 2003/09/03 | 520 | 525 | 520 | 525 | 5,000 |
| 2003/09/02 | 520 | 525 | 515 | 525 | 18,000 |
| 2003/09/01 | 520 | 520 | 510 | 520 | 15,000 |
| 2003/08/29 | 533 | 540 | 504 | 505 | 49,000 |
| 2003/08/28 | 581 | 582 | 520 | 539 | 59,000 |
| 2003/08/27 | 605 | 610 | 590 | 590 | 33,000 |
| 2003/08/26 | 575 | 595 | 575 | 590 | 7,000 |
| 2003/08/25 | 580 | 580 | 575 | 580 | 4,000 |
| 2003/08/22 | 580 | 580 | 570 | 570 | 5,000 |
| 2003/08/21 | 570 | 580 | 565 | 580 | 6,000 |
| 2003/08/20 | 569 | 590 | 569 | 580 | 10,000 |
| 2003/08/19 | 548 | 550 | 548 | 550 | 10,000 |
| 2003/08/18 | 550 | 550 | 540 | 550 | 6,000 |
| 2003/08/14 | 560 | 560 | 550 | 550 | 6,000 |
| 2003/08/13 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/08/11 | 555 | 556 | 555 | 555 | 9,000 |
| 2003/08/08 | 550 | 551 | 550 | 551 | 3,000 |
| 2003/08/07 | 550 | 555 | 550 | 555 | 2,000 |
| 2003/08/06 | 555 | 555 | 550 | 555 | 11,000 |
| 2003/08/05 | 566 | 566 | 560 | 560 | 3,000 |
| 2003/08/04 | 566 | 571 | 566 | 571 | 3,000 |
| 2003/08/01 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/07/31 | 585 | 585 | 570 | 570 | 4,000 |
| 2003/07/30 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/07/29 | 575 | 575 | 565 | 570 | 5,000 |
| 2003/07/28 | 561 | 561 | 561 | 561 | 1,000 |
| 2003/07/25 | 560 | 565 | 560 | 560 | 5,000 |
| 2003/07/23 | 555 | 556 | 555 | 555 | 8,000 |
| 2003/07/18 | 560 | 560 | 560 | 560 | 7,000 |
| 2003/07/17 | 555 | 560 | 555 | 557 | 7,000 |
| 2003/07/16 | 565 | 565 | 555 | 560 | 11,000 |
| 2003/07/15 | 594 | 594 | 560 | 575 | 25,000 |
| 2003/07/14 | 590 | 595 | 590 | 594 | 5,000 |
| 2003/07/11 | 600 | 600 | 590 | 595 | 16,000 |
| 2003/07/10 | 580 | 580 | 580 | 580 | 3,000 |
| 2003/07/09 | 580 | 588 | 570 | 580 | 22,000 |
| 2003/07/08 | 600 | 600 | 585 | 585 | 9,000 |
| 2003/07/04 | 610 | 610 | 610 | 610 | 2,000 |
| 2003/07/03 | 629 | 630 | 615 | 620 | 7,000 |
| 2003/07/02 | 625 | 630 | 625 | 630 | 5,000 |
| 2003/07/01 | 630 | 630 | 620 | 625 | 9,000 |
| 2003/06/30 | 620 | 620 | 620 | 620 | 6,000 |
| 2003/06/27 | 615 | 615 | 580 | 605 | 19,000 |
| 2003/06/26 | 616 | 620 | 605 | 610 | 9,000 |
| 2003/06/24 | 625 | 630 | 612 | 612 | 12,000 |
| 2003/06/23 | 636 | 636 | 630 | 630 | 8,000 |
| 2003/06/20 | 630 | 645 | 630 | 636 | 27,000 |
| 2003/06/19 | 610 | 635 | 609 | 630 | 23,000 |
| 2003/06/18 | 575 | 590 | 575 | 590 | 4,000 |
| 2003/06/17 | 585 | 590 | 575 | 575 | 15,000 |
| 2003/06/16 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/06/13 | 570 | 575 | 570 | 570 | 4,000 |
| 2003/06/12 | 575 | 581 | 570 | 574 | 6,000 |
| 2003/06/11 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/06/10 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/06/09 | 600 | 630 | 590 | 600 | 11,000 |
| 2003/06/06 | 555 | 600 | 540 | 595 | 34,000 |
| 2003/06/03 | 555 | 555 | 550 | 550 | 2,000 |
| 2003/06/02 | 540 | 550 | 540 | 550 | 4,000 |
| 2003/05/30 | 545 | 545 | 530 | 540 | 6,000 |
| 2003/05/29 | 565 | 565 | 550 | 560 | 4,000 |
| 2003/05/28 | 566 | 566 | 550 | 560 | 6,000 |
| 2003/05/26 | 555 | 600 | 555 | 570 | 24,000 |
| 2003/05/23 | 590 | 591 | 500 | 535 | 34,000 |
| 2003/05/22 | 651 | 660 | 600 | 605 | 25,000 |
| 2003/05/21 | 600 | 665 | 600 | 660 | 29,000 |
| 2003/05/20 | 575 | 600 | 575 | 594 | 14,000 |
| 2003/05/19 | 580 | 580 | 571 | 575 | 6,000 |
| 2003/05/16 | 570 | 575 | 560 | 570 | 7,000 |
| 2003/05/15 | 570 | 570 | 556 | 560 | 5,000 |
| 2003/05/14 | 550 | 560 | 550 | 560 | 2,000 |
| 2003/05/13 | 545 | 560 | 545 | 550 | 6,000 |
| 2003/05/12 | 530 | 550 | 522 | 540 | 15,000 |
| 2003/05/09 | 530 | 540 | 530 | 530 | 9,000 |
| 2003/05/08 | 520 | 540 | 520 | 530 | 13,000 |
| 2003/05/07 | 545 | 545 | 520 | 520 | 8,000 |
| 2003/05/06 | 540 | 545 | 540 | 545 | 4,000 |
| 2003/05/02 | 545 | 545 | 520 | 530 | 5,000 |
| 2003/05/01 | 575 | 575 | 547 | 547 | 7,000 |
| 2003/04/30 | 585 | 600 | 585 | 585 | 16,000 |
| 2003/04/28 | 565 | 570 | 560 | 570 | 14,000 |
| 2003/04/25 | 548 | 560 | 544 | 560 | 9,000 |
| 2003/04/24 | 530 | 545 | 530 | 540 | 9,000 |
| 2003/04/23 | 505 | 530 | 500 | 530 | 18,000 |
| 2003/04/22 | 499 | 503 | 499 | 500 | 4,000 |
| 2003/04/21 | 497 | 497 | 495 | 495 | 2,000 |
| 2003/04/18 | 500 | 503 | 496 | 500 | 4,000 |
| 2003/04/17 | 498 | 498 | 498 | 498 | 1,000 |
| 2003/04/15 | 495 | 498 | 495 | 498 | 3,000 |
| 2003/04/14 | 493 | 493 | 493 | 493 | 1,000 |
| 2003/04/11 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/04/09 | 500 | 501 | 500 | 500 | 5,000 |
| 2003/04/08 | 490 | 496 | 490 | 496 | 6,000 |
| 2003/04/02 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/04/01 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/03/31 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/03/28 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/03/26 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/03/25 | 540 | 540 | 535 | 535 | 4,000 |
| 2003/03/24 | 530 | 545 | 530 | 535 | 6,000 |
| 2003/03/20 | 550 | 550 | 545 | 545 | 8,000 |
| 2003/03/19 | 520 | 530 | 520 | 530 | 5,000 |
| 2003/03/18 | 495 | 510 | 495 | 510 | 3,000 |
| 2003/03/14 | 470 | 470 | 470 | 470 | 3,000 |
| 2003/03/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/03/11 | 460 | 470 | 450 | 470 | 9,000 |
| 2003/03/10 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/03/05 | 453 | 453 | 453 | 453 | 2,000 |
| 2003/03/04 | 465 | 470 | 460 | 460 | 5,000 |
| 2003/03/03 | 480 | 485 | 480 | 480 | 6,000 |
| 2003/02/28 | 485 | 491 | 481 | 481 | 4,000 |
| 2003/02/27 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/02/26 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/02/25 | 505 | 505 | 500 | 500 | 5,000 |
| 2003/02/24 | 515 | 515 | 515 | 515 | 3,000 |
| 2003/02/21 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/02/20 | 515 | 515 | 510 | 510 | 2,000 |
| 2003/02/19 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/02/18 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/02/14 | 520 | 520 | 515 | 520 | 3,000 |
| 2003/02/13 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/02/12 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/02/10 | 498 | 530 | 498 | 530 | 12,000 |
| 2003/02/07 | 493 | 493 | 493 | 493 | 1,000 |
| 2003/02/05 | 491 | 492 | 491 | 492 | 2,000 |
| 2003/02/04 | 492 | 492 | 492 | 492 | 2,000 |
| 2003/01/31 | 498 | 498 | 491 | 491 | 2,000 |
| 2003/01/30 | 491 | 491 | 491 | 491 | 2,000 |
| 2003/01/29 | 505 | 505 | 500 | 500 | 3,000 |
| 2003/01/27 | 505 | 505 | 495 | 495 | 3,000 |
| 2003/01/24 | 510 | 510 | 500 | 505 | 5,000 |
| 2003/01/23 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/01/22 | 514 | 515 | 514 | 515 | 2,000 |
| 2003/01/20 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/01/17 | 514 | 515 | 514 | 514 | 8,000 |
| 2003/01/16 | 514 | 514 | 514 | 514 | 1,000 |
| 2003/01/15 | 514 | 514 | 514 | 514 | 3,000 |
| 2003/01/14 | 515 | 515 | 505 | 510 | 4,000 |
| 2003/01/10 | 525 | 525 | 515 | 515 | 2,000 |
| 2003/01/08 | 530 | 530 | 530 | 530 | 3,000 |
| 2003/01/07 | 530 | 530 | 530 | 530 | 3,000 |