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 |
---|---|---|---|---|---|
2005/12/30 | 566 | 575 | 566 | 570 | 15,400 |
2005/12/29 | 563 | 575 | 550 | 570 | 41,900 |
2005/12/28 | 535 | 615 | 535 | 562 | 169,000 |
2005/12/27 | 531 | 545 | 515 | 515 | 24,900 |
2005/12/26 | 521 | 525 | 520 | 524 | 15,800 |
2005/12/22 | 525 | 525 | 502 | 505 | 16,700 |
2005/12/21 | 522 | 525 | 498 | 524 | 20,200 |
2005/12/20 | 497 | 520 | 497 | 520 | 25,300 |
2005/12/19 | 494 | 501 | 494 | 501 | 9,600 |
2005/12/16 | 500 | 503 | 493 | 499 | 11,200 |
2005/12/15 | 498 | 503 | 490 | 500 | 14,000 |
2005/12/14 | 496 | 501 | 492 | 493 | 20,000 |
2005/12/13 | 498 | 498 | 490 | 496 | 21,400 |
2005/12/12 | 470 | 497 | 470 | 490 | 27,900 |
2005/12/09 | 469 | 475 | 469 | 469 | 6,100 |
2005/12/08 | 474 | 475 | 465 | 473 | 7,500 |
2005/12/07 | 469 | 475 | 468 | 471 | 19,500 |
2005/12/06 | 470 | 470 | 457 | 469 | 9,000 |
2005/12/05 | 460 | 474 | 458 | 470 | 13,800 |
2005/12/02 | 448 | 458 | 448 | 458 | 12,800 |
2005/12/01 | 446 | 455 | 445 | 445 | 14,800 |
2005/11/30 | 448 | 448 | 444 | 445 | 21,600 |
2005/11/29 | 454 | 454 | 448 | 448 | 21,300 |
2005/11/28 | 455 | 458 | 454 | 458 | 8,600 |
2005/11/25 | 456 | 458 | 453 | 453 | 3,300 |
2005/11/24 | 459 | 464 | 456 | 456 | 9,500 |
2005/11/22 | 453 | 457 | 453 | 456 | 4,500 |
2005/11/21 | 455 | 455 | 451 | 455 | 17,800 |
2005/11/18 | 459 | 459 | 455 | 455 | 2,600 |
2005/11/17 | 460 | 460 | 455 | 455 | 7,700 |
2005/11/16 | 461 | 463 | 460 | 460 | 5,100 |
2005/11/15 | 458 | 461 | 454 | 461 | 18,100 |
2005/11/14 | 453 | 455 | 453 | 453 | 5,300 |
2005/11/11 | 453 | 455 | 450 | 453 | 2,000 |
2005/11/10 | 455 | 455 | 453 | 455 | 4,800 |
2005/11/09 | 459 | 459 | 435 | 451 | 14,000 |
2005/11/08 | 456 | 460 | 456 | 459 | 5,700 |
2005/11/07 | 452 | 457 | 452 | 453 | 6,100 |
2005/11/04 | 455 | 455 | 451 | 451 | 7,000 |
2005/11/02 | 455 | 459 | 452 | 455 | 5,500 |
2005/11/01 | 448 | 454 | 448 | 452 | 4,200 |
2005/10/31 | 447 | 449 | 447 | 448 | 2,600 |
2005/10/28 | 445 | 445 | 442 | 443 | 4,900 |
2005/10/27 | 440 | 449 | 440 | 449 | 2,900 |
2005/10/26 | 438 | 447 | 437 | 437 | 900 |
2005/10/25 | 440 | 440 | 436 | 440 | 7,000 |
2005/10/24 | 439 | 440 | 436 | 440 | 2,300 |
2005/10/21 | 440 | 440 | 433 | 439 | 5,100 |
2005/10/20 | 439 | 440 | 439 | 440 | 11,300 |
2005/10/19 | 440 | 440 | 438 | 440 | 8,000 |
2005/10/18 | 440 | 443 | 440 | 441 | 3,900 |
2005/10/17 | 444 | 444 | 440 | 443 | 9,800 |
2005/10/14 | 436 | 439 | 435 | 439 | 4,100 |
2005/10/13 | 435 | 435 | 433 | 435 | 2,300 |
2005/10/12 | 435 | 438 | 430 | 430 | 19,900 |
2005/10/11 | 439 | 439 | 435 | 435 | 2,800 |
2005/10/07 | 440 | 440 | 438 | 439 | 7,200 |
2005/10/06 | 434 | 435 | 431 | 435 | 11,800 |
2005/10/05 | 430 | 438 | 430 | 438 | 7,300 |
2005/10/04 | 435 | 437 | 430 | 430 | 13,600 |
2005/10/03 | 445 | 445 | 430 | 436 | 11,600 |
2005/09/30 | 450 | 450 | 440 | 450 | 5,700 |
2005/09/29 | 454 | 454 | 430 | 441 | 8,000 |
2005/09/28 | 459 | 459 | 455 | 456 | 2,100 |
2005/09/27 | 460 | 465 | 455 | 456 | 8,300 |
2005/09/26 | 475 | 476 | 470 | 470 | 33,800 |
2005/09/22 | 474 | 475 | 470 | 470 | 7,900 |
2005/09/21 | 465 | 475 | 465 | 471 | 32,300 |
2005/09/20 | 470 | 470 | 468 | 470 | 14,300 |
2005/09/16 | 466 | 468 | 465 | 468 | 6,600 |
2005/09/15 | 460 | 467 | 460 | 464 | 3,200 |
2005/09/14 | 462 | 465 | 460 | 460 | 500 |
2005/09/13 | 471 | 471 | 456 | 462 | 7,300 |
2005/09/12 | 464 | 470 | 463 | 470 | 8,700 |
2005/09/09 | 459 | 463 | 454 | 460 | 1,900 |
2005/09/08 | 464 | 466 | 456 | 456 | 7,300 |
2005/09/07 | 463 | 467 | 462 | 464 | 3,600 |
2005/09/06 | 466 | 466 | 463 | 463 | 2,600 |
2005/09/05 | 470 | 470 | 465 | 465 | 6,100 |
2005/09/02 | 474 | 474 | 466 | 472 | 6,100 |
2005/09/01 | 464 | 474 | 459 | 474 | 14,100 |
2005/08/31 | 460 | 465 | 459 | 464 | 6,500 |
2005/08/30 | 450 | 460 | 450 | 455 | 4,400 |
2005/08/29 | 451 | 460 | 451 | 455 | 2,100 |
2005/08/26 | 455 | 455 | 450 | 451 | 11,300 |
2005/08/25 | 460 | 460 | 453 | 453 | 5,700 |
2005/08/24 | 456 | 456 | 455 | 456 | 6,400 |
2005/08/23 | 464 | 464 | 453 | 459 | 17,800 |
2005/08/22 | 465 | 468 | 460 | 465 | 11,800 |
2005/08/19 | 462 | 462 | 455 | 455 | 6,700 |
2005/08/18 | 461 | 465 | 460 | 460 | 9,400 |
2005/08/17 | 455 | 460 | 455 | 460 | 4,100 |
2005/08/16 | 451 | 452 | 450 | 452 | 2,200 |
2005/08/15 | 454 | 457 | 452 | 452 | 3,400 |
2005/08/12 | 452 | 459 | 416 | 449 | 16,600 |
2005/08/11 | 450 | 450 | 450 | 450 | 100 |
2005/08/10 | 445 | 459 | 444 | 444 | 10,000 |
2005/08/09 | 438 | 440 | 435 | 440 | 6,400 |
2005/08/08 | 430 | 439 | 430 | 439 | 7,500 |
2005/08/05 | 435 | 439 | 430 | 439 | 2,000 |
2005/08/04 | 450 | 450 | 410 | 445 | 8,400 |
2005/08/03 | 457 | 457 | 456 | 457 | 1,900 |
2005/08/02 | 463 | 463 | 438 | 460 | 12,000 |
2005/08/01 | 460 | 461 | 460 | 460 | 12,700 |
2005/07/29 | 460 | 460 | 447 | 452 | 10,100 |
2005/07/28 | 463 | 463 | 460 | 460 | 4,400 |
2005/07/27 | 460 | 465 | 458 | 460 | 17,600 |
2005/07/26 | 457 | 459 | 457 | 459 | 7,400 |
2005/07/25 | 455 | 459 | 455 | 456 | 9,900 |
2005/07/22 | 455 | 456 | 450 | 450 | 9,300 |
2005/07/21 | 452 | 454 | 450 | 454 | 26,600 |
2005/07/20 | 453 | 453 | 451 | 453 | 16,600 |
2005/07/19 | 450 | 453 | 449 | 453 | 19,000 |
2005/07/15 | 450 | 453 | 449 | 453 | 15,900 |
2005/07/14 | 444 | 452 | 444 | 452 | 14,800 |
2005/07/13 | 435 | 440 | 435 | 438 | 5,200 |
2005/07/12 | 438 | 438 | 435 | 435 | 8,900 |
2005/07/11 | 439 | 439 | 435 | 435 | 5,400 |
2005/07/08 | 431 | 438 | 431 | 437 | 1,300 |
2005/07/07 | 445 | 449 | 430 | 430 | 17,500 |
2005/07/06 | 438 | 447 | 429 | 440 | 15,000 |
2005/07/05 | 440 | 440 | 430 | 430 | 2,800 |
2005/07/04 | 425 | 438 | 425 | 437 | 4,700 |
2005/07/01 | 423 | 424 | 423 | 423 | 1,600 |
2005/06/30 | 430 | 430 | 423 | 423 | 6,000 |
2005/06/29 | 423 | 423 | 422 | 422 | 5,000 |
2005/06/28 | 430 | 430 | 428 | 428 | 9,000 |
2005/06/27 | 430 | 430 | 430 | 430 | 3,000 |
2005/06/24 | 432 | 432 | 427 | 430 | 11,000 |
2005/06/23 | 431 | 432 | 431 | 431 | 12,000 |
2005/06/22 | 426 | 428 | 426 | 428 | 14,000 |
2005/06/21 | 420 | 427 | 411 | 427 | 11,000 |
2005/06/20 | 405 | 427 | 405 | 427 | 7,000 |
2005/06/17 | 405 | 405 | 395 | 395 | 6,000 |
2005/06/16 | 391 | 391 | 391 | 391 | 1,000 |
2005/06/15 | 391 | 391 | 390 | 390 | 3,000 |
2005/06/13 | 388 | 400 | 388 | 395 | 10,000 |
2005/06/10 | 388 | 388 | 385 | 385 | 2,000 |
2005/06/01 | 385 | 385 | 385 | 385 | 1,000 |
2005/05/31 | 400 | 400 | 380 | 385 | 4,000 |
2005/05/30 | 395 | 400 | 395 | 400 | 2,000 |
2005/05/27 | 379 | 379 | 379 | 379 | 1,000 |
2005/05/26 | 355 | 370 | 355 | 370 | 15,000 |
2005/05/25 | 383 | 383 | 360 | 380 | 10,000 |
2005/05/24 | 383 | 383 | 383 | 383 | 1,000 |
2005/05/23 | 382 | 382 | 382 | 382 | 1,000 |
2005/05/20 | 390 | 390 | 380 | 380 | 3,000 |
2005/05/19 | 395 | 395 | 395 | 395 | 1,000 |
2005/05/18 | 380 | 380 | 380 | 380 | 1,000 |
2005/05/17 | 395 | 395 | 380 | 380 | 6,000 |
2005/05/16 | 398 | 398 | 395 | 395 | 2,000 |
2005/05/13 | 391 | 398 | 391 | 398 | 5,000 |
2005/05/12 | 391 | 391 | 391 | 391 | 3,000 |
2005/05/11 | 399 | 399 | 397 | 399 | 4,000 |
2005/05/10 | 400 | 400 | 400 | 400 | 1,000 |
2005/05/09 | 400 | 400 | 400 | 400 | 3,000 |
2005/05/06 | 390 | 395 | 386 | 395 | 6,000 |
2005/04/28 | 390 | 390 | 385 | 385 | 23,000 |
2005/04/27 | 385 | 385 | 385 | 385 | 7,000 |
2005/04/26 | 395 | 395 | 395 | 395 | 1,000 |
2005/04/25 | 399 | 399 | 395 | 395 | 3,000 |
2005/04/22 | 398 | 398 | 398 | 398 | 3,000 |
2005/04/21 | 389 | 389 | 389 | 389 | 1,000 |
2005/04/20 | 390 | 390 | 384 | 384 | 4,000 |
2005/04/19 | 370 | 380 | 370 | 380 | 17,000 |
2005/04/18 | 369 | 370 | 369 | 369 | 9,000 |
2005/04/15 | 380 | 390 | 370 | 370 | 17,000 |
2005/04/13 | 399 | 399 | 386 | 386 | 10,000 |
2005/04/12 | 400 | 400 | 399 | 399 | 3,000 |
2005/04/11 | 400 | 400 | 400 | 400 | 7,000 |
2005/04/08 | 401 | 401 | 400 | 401 | 6,000 |
2005/04/07 | 404 | 404 | 396 | 400 | 14,000 |
2005/04/06 | 405 | 406 | 396 | 406 | 12,000 |
2005/04/05 | 403 | 407 | 403 | 407 | 7,000 |
2005/04/04 | 405 | 408 | 405 | 408 | 5,000 |
2005/04/01 | 403 | 405 | 403 | 405 | 4,000 |
2005/03/31 | 402 | 402 | 402 | 402 | 3,000 |
2005/03/29 | 427 | 427 | 421 | 422 | 7,000 |
2005/03/28 | 439 | 439 | 425 | 425 | 7,000 |
2005/03/25 | 446 | 446 | 441 | 444 | 8,000 |
2005/03/24 | 445 | 447 | 436 | 447 | 22,000 |
2005/03/23 | 434 | 434 | 432 | 433 | 8,000 |
2005/03/22 | 438 | 440 | 432 | 435 | 23,000 |
2005/03/18 | 434 | 439 | 431 | 437 | 11,000 |
2005/03/17 | 430 | 434 | 430 | 434 | 10,000 |
2005/03/16 | 428 | 429 | 428 | 428 | 15,000 |
2005/03/15 | 421 | 423 | 421 | 423 | 7,000 |
2005/03/14 | 420 | 423 | 420 | 422 | 11,000 |
2005/03/11 | 425 | 425 | 421 | 421 | 16,000 |
2005/03/10 | 421 | 425 | 421 | 423 | 10,000 |
2005/03/09 | 425 | 425 | 420 | 425 | 21,000 |
2005/03/08 | 430 | 430 | 425 | 425 | 12,000 |
2005/03/07 | 430 | 432 | 425 | 428 | 24,000 |
2005/03/04 | 437 | 437 | 429 | 433 | 21,000 |
2005/03/03 | 438 | 438 | 431 | 438 | 17,000 |
2005/03/02 | 425 | 445 | 425 | 435 | 42,000 |
2005/03/01 | 431 | 433 | 422 | 422 | 59,000 |
2005/02/28 | 438 | 445 | 425 | 431 | 132,000 |
2005/02/25 | 509 | 509 | 509 | 509 | 1,000 |
2005/02/24 | 490 | 490 | 490 | 490 | 3,000 |
2005/02/23 | 485 | 485 | 475 | 480 | 6,000 |
2005/02/22 | 495 | 495 | 495 | 495 | 2,000 |
2005/02/21 | 508 | 508 | 501 | 501 | 2,000 |
2005/02/17 | 500 | 510 | 500 | 510 | 14,000 |
2005/02/16 | 500 | 510 | 500 | 501 | 8,000 |
2005/02/15 | 515 | 524 | 512 | 524 | 6,000 |
2005/02/14 | 527 | 527 | 525 | 525 | 3,000 |
2005/02/10 | 528 | 529 | 520 | 529 | 8,000 |
2005/02/09 | 523 | 528 | 522 | 525 | 6,000 |
2005/02/08 | 519 | 520 | 512 | 520 | 13,000 |
2005/02/07 | 506 | 515 | 506 | 510 | 8,000 |
2005/02/04 | 500 | 504 | 500 | 504 | 5,000 |
2005/02/03 | 500 | 502 | 500 | 500 | 4,000 |
2005/02/02 | 489 | 496 | 489 | 495 | 5,000 |
2005/02/01 | 491 | 491 | 485 | 490 | 5,000 |
2005/01/31 | 496 | 496 | 490 | 490 | 12,000 |
2005/01/28 | 500 | 500 | 494 | 495 | 11,000 |
2005/01/27 | 500 | 501 | 499 | 501 | 16,000 |
2005/01/26 | 496 | 500 | 495 | 500 | 12,000 |
2005/01/25 | 497 | 497 | 493 | 493 | 7,000 |
2005/01/24 | 496 | 496 | 493 | 493 | 13,000 |
2005/01/21 | 502 | 506 | 498 | 498 | 25,000 |
2005/01/20 | 504 | 505 | 500 | 502 | 17,000 |
2005/01/19 | 506 | 507 | 505 | 505 | 12,000 |
2005/01/18 | 508 | 509 | 505 | 505 | 16,000 |
2005/01/17 | 500 | 508 | 500 | 508 | 14,000 |
2005/01/14 | 503 | 504 | 499 | 499 | 26,000 |
2005/01/13 | 514 | 520 | 497 | 504 | 49,000 |
2005/01/12 | 515 | 516 | 514 | 514 | 16,000 |
2005/01/11 | 519 | 520 | 514 | 515 | 25,000 |
2005/01/07 | 518 | 521 | 515 | 519 | 66,000 |
2005/01/06 | 469 | 520 | 469 | 515 | 75,000 |
2005/01/05 | 470 | 470 | 469 | 470 | 20,000 |
2005/01/04 | 470 | 470 | 470 | 470 | 7,000 |