夢展望(3185)の株価時系列情報
夢展望(3185)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,358 | 1,374 | 1,334 | 1,336 | 36,700 |
| 2017/12/28 | 1,360 | 1,360 | 1,320 | 1,346 | 15,000 |
| 2017/12/27 | 1,313 | 1,350 | 1,310 | 1,344 | 13,000 |
| 2017/12/26 | 1,300 | 1,315 | 1,292 | 1,297 | 39,700 |
| 2017/12/25 | 1,350 | 1,366 | 1,320 | 1,320 | 25,100 |
| 2017/12/22 | 1,342 | 1,354 | 1,324 | 1,351 | 13,100 |
| 2017/12/21 | 1,335 | 1,335 | 1,316 | 1,326 | 18,300 |
| 2017/12/20 | 1,345 | 1,350 | 1,328 | 1,330 | 15,300 |
| 2017/12/19 | 1,359 | 1,359 | 1,336 | 1,341 | 14,000 |
| 2017/12/18 | 1,355 | 1,370 | 1,342 | 1,348 | 12,600 |
| 2017/12/15 | 1,371 | 1,371 | 1,354 | 1,363 | 15,600 |
| 2017/12/14 | 1,346 | 1,364 | 1,346 | 1,350 | 10,500 |
| 2017/12/13 | 1,359 | 1,360 | 1,340 | 1,344 | 16,700 |
| 2017/12/12 | 1,380 | 1,380 | 1,329 | 1,367 | 32,000 |
| 2017/12/11 | 1,367 | 1,382 | 1,355 | 1,382 | 18,900 |
| 2017/12/08 | 1,385 | 1,401 | 1,363 | 1,366 | 21,800 |
| 2017/12/07 | 1,382 | 1,407 | 1,382 | 1,385 | 15,800 |
| 2017/12/06 | 1,424 | 1,424 | 1,376 | 1,378 | 32,000 |
| 2017/12/05 | 1,451 | 1,455 | 1,380 | 1,424 | 51,700 |
| 2017/12/04 | 1,499 | 1,544 | 1,451 | 1,459 | 81,400 |
| 2017/12/01 | 1,450 | 1,550 | 1,441 | 1,485 | 177,800 |
| 2017/11/30 | 1,377 | 1,574 | 1,351 | 1,405 | 215,200 |
| 2017/11/29 | 1,320 | 1,358 | 1,320 | 1,352 | 17,000 |
| 2017/11/28 | 1,357 | 1,380 | 1,315 | 1,320 | 23,300 |
| 2017/11/27 | 1,376 | 1,387 | 1,341 | 1,350 | 31,000 |
| 2017/11/24 | 1,335 | 1,395 | 1,320 | 1,385 | 67,100 |
| 2017/11/22 | 1,323 | 1,338 | 1,320 | 1,337 | 25,200 |
| 2017/11/21 | 1,320 | 1,342 | 1,312 | 1,330 | 22,800 |
| 2017/11/20 | 1,340 | 1,344 | 1,326 | 1,330 | 17,200 |
| 2017/11/17 | 1,334 | 1,345 | 1,315 | 1,321 | 24,100 |
| 2017/11/16 | 1,300 | 1,335 | 1,295 | 1,319 | 27,400 |
| 2017/11/15 | 1,368 | 1,380 | 1,253 | 1,301 | 148,100 |
| 2017/11/14 | 1,388 | 1,448 | 1,370 | 1,401 | 176,900 |
| 2017/11/13 | 1,522 | 1,598 | 1,499 | 1,598 | 90,900 |
| 2017/11/10 | 1,509 | 1,537 | 1,475 | 1,501 | 64,800 |
| 2017/11/09 | 1,523 | 1,654 | 1,460 | 1,538 | 398,300 |
| 2017/11/08 | 1,426 | 1,463 | 1,411 | 1,463 | 84,100 |
| 2017/11/07 | 1,420 | 1,420 | 1,395 | 1,399 | 26,100 |
| 2017/11/06 | 1,400 | 1,418 | 1,395 | 1,416 | 23,100 |
| 2017/11/02 | 1,422 | 1,422 | 1,368 | 1,390 | 24,600 |
| 2017/11/01 | 1,385 | 1,423 | 1,384 | 1,418 | 59,000 |
| 2017/10/31 | 1,375 | 1,375 | 1,342 | 1,372 | 26,000 |
| 2017/10/30 | 1,353 | 1,374 | 1,353 | 1,372 | 26,000 |
| 2017/10/27 | 1,320 | 1,347 | 1,313 | 1,347 | 13,000 |
| 2017/10/26 | 1,316 | 1,326 | 1,314 | 1,316 | 8,200 |
| 2017/10/25 | 1,349 | 1,349 | 1,312 | 1,312 | 12,300 |
| 2017/10/24 | 1,320 | 1,340 | 1,310 | 1,335 | 19,000 |
| 2017/10/23 | 1,301 | 1,320 | 1,298 | 1,316 | 13,300 |
| 2017/10/20 | 1,310 | 1,311 | 1,284 | 1,298 | 30,300 |
| 2017/10/19 | 1,341 | 1,350 | 1,320 | 1,320 | 22,900 |
| 2017/10/18 | 1,352 | 1,366 | 1,342 | 1,354 | 14,800 |
| 2017/10/17 | 1,365 | 1,388 | 1,351 | 1,352 | 21,300 |
| 2017/10/16 | 1,398 | 1,399 | 1,362 | 1,362 | 23,600 |
| 2017/10/13 | 1,395 | 1,400 | 1,378 | 1,380 | 15,100 |
| 2017/10/12 | 1,386 | 1,414 | 1,386 | 1,403 | 24,300 |
| 2017/10/11 | 1,370 | 1,393 | 1,369 | 1,393 | 15,800 |
| 2017/10/10 | 1,380 | 1,400 | 1,358 | 1,367 | 24,500 |
| 2017/10/06 | 1,382 | 1,400 | 1,375 | 1,378 | 20,300 |
| 2017/10/05 | 1,421 | 1,435 | 1,383 | 1,389 | 31,800 |
| 2017/10/04 | 1,436 | 1,444 | 1,414 | 1,421 | 42,600 |
| 2017/10/03 | 1,414 | 1,445 | 1,410 | 1,431 | 30,800 |
| 2017/10/02 | 1,429 | 1,440 | 1,410 | 1,410 | 20,700 |
| 2017/09/29 | 1,441 | 1,449 | 1,406 | 1,439 | 24,800 |
| 2017/09/28 | 1,473 | 1,475 | 1,411 | 1,441 | 50,000 |
| 2017/09/27 | 1,433 | 1,490 | 1,433 | 1,443 | 38,900 |
| 2017/09/26 | 1,523 | 1,546 | 1,482 | 1,503 | 55,000 |
| 2017/09/25 | 1,567 | 1,610 | 1,535 | 1,552 | 34,400 |
| 2017/09/22 | 1,565 | 1,649 | 1,510 | 1,550 | 57,400 |
| 2017/09/21 | 1,673 | 1,674 | 1,535 | 1,566 | 104,300 |
| 2017/09/20 | 1,490 | 1,606 | 1,485 | 1,599 | 102,100 |
| 2017/09/19 | 1,430 | 1,488 | 1,430 | 1,480 | 49,100 |
| 2017/09/15 | 1,422 | 1,459 | 1,418 | 1,448 | 33,100 |
| 2017/09/14 | 1,439 | 1,440 | 1,417 | 1,430 | 15,000 |
| 2017/09/13 | 1,427 | 1,439 | 1,401 | 1,439 | 18,800 |
| 2017/09/12 | 1,430 | 1,430 | 1,400 | 1,427 | 18,300 |
| 2017/09/11 | 1,360 | 1,430 | 1,350 | 1,400 | 21,600 |
| 2017/09/08 | 1,379 | 1,379 | 1,332 | 1,360 | 11,600 |
| 2017/09/07 | 1,400 | 1,405 | 1,315 | 1,356 | 18,200 |
| 2017/09/06 | 1,310 | 1,380 | 1,285 | 1,368 | 23,700 |
| 2017/09/05 | 1,399 | 1,404 | 1,310 | 1,342 | 35,200 |
| 2017/09/04 | 1,420 | 1,465 | 1,400 | 1,404 | 30,900 |
| 2017/09/01 | 1,440 | 1,449 | 1,420 | 1,427 | 19,600 |
| 2017/08/31 | 1,485 | 1,488 | 1,424 | 1,448 | 23,500 |
| 2017/08/30 | 1,515 | 1,515 | 1,482 | 1,485 | 19,300 |
| 2017/08/29 | 1,510 | 1,519 | 1,484 | 1,499 | 22,900 |
| 2017/08/28 | 1,527 | 1,539 | 1,515 | 1,520 | 25,100 |
| 2017/08/25 | 1,547 | 1,560 | 1,524 | 1,524 | 35,700 |
| 2017/08/24 | 1,500 | 1,548 | 1,488 | 1,524 | 34,800 |
| 2017/08/23 | 1,449 | 1,560 | 1,426 | 1,540 | 98,600 |
| 2017/08/22 | 1,411 | 1,454 | 1,405 | 1,449 | 23,700 |
| 2017/08/21 | 1,440 | 1,473 | 1,414 | 1,415 | 24,000 |
| 2017/08/18 | 1,432 | 1,443 | 1,413 | 1,441 | 43,700 |
| 2017/08/17 | 1,487 | 1,496 | 1,440 | 1,459 | 45,600 |
| 2017/08/16 | 1,550 | 1,550 | 1,480 | 1,487 | 48,000 |
| 2017/08/15 | 1,443 | 1,553 | 1,442 | 1,490 | 89,800 |
| 2017/08/14 | 1,422 | 1,445 | 1,330 | 1,401 | 58,700 |
| 2017/08/10 | 1,532 | 1,549 | 1,420 | 1,480 | 95,700 |
| 2017/08/09 | 1,745 | 1,747 | 1,561 | 1,572 | 321,000 |
| 2017/08/08 | 1,279 | 1,487 | 1,273 | 1,451 | 194,900 |
| 2017/08/07 | 1,270 | 1,306 | 1,237 | 1,270 | 52,100 |
| 2017/08/04 | 1,330 | 1,358 | 1,260 | 1,260 | 71,600 |
| 2017/08/03 | 1,420 | 1,420 | 1,350 | 1,350 | 27,200 |
| 2017/08/02 | 1,370 | 1,422 | 1,360 | 1,417 | 26,900 |
| 2017/08/01 | 1,475 | 1,494 | 1,407 | 1,410 | 31,400 |
| 2017/07/31 | 1,500 | 1,525 | 1,411 | 1,456 | 75,100 |
| 2017/07/28 | 1,569 | 1,598 | 1,500 | 1,503 | 42,000 |
| 2017/07/27 | 1,620 | 1,620 | 1,560 | 1,561 | 29,300 |
| 2017/07/26 | 1,659 | 1,659 | 1,601 | 1,601 | 42,100 |
| 2017/07/25 | 1,695 | 1,712 | 1,600 | 1,602 | 108,400 |
| 2017/07/24 | 1,552 | 1,690 | 1,526 | 1,679 | 171,500 |
| 2017/07/21 | 1,485 | 1,542 | 1,470 | 1,540 | 52,500 |
| 2017/07/20 | 1,466 | 1,503 | 1,430 | 1,491 | 73,300 |
| 2017/07/19 | 1,481 | 1,482 | 1,428 | 1,465 | 97,500 |
| 2017/07/18 | 1,566 | 1,580 | 1,483 | 1,500 | 81,100 |
| 2017/07/14 | 1,609 | 1,700 | 1,501 | 1,553 | 341,600 |
| 2017/07/13 | 1,686 | 1,686 | 1,554 | 1,590 | 107,000 |
| 2017/07/12 | 1,604 | 1,713 | 1,604 | 1,647 | 237,000 |
| 2017/07/11 | 1,616 | 1,645 | 1,547 | 1,580 | 187,800 |
| 2017/07/10 | 1,790 | 1,818 | 1,590 | 1,670 | 183,700 |
| 2017/07/07 | 1,803 | 1,880 | 1,709 | 1,750 | 161,000 |
| 2017/07/06 | 1,630 | 1,950 | 1,617 | 1,750 | 574,400 |
| 2017/07/05 | 1,750 | 1,969 | 1,631 | 1,667 | 372,900 |
| 2017/07/04 | 2,420 | 2,500 | 1,610 | 1,840 | 922,400 |
| 2017/07/03 | 1,585 | 2,025 | 1,570 | 2,025 | 864,600 |
| 2017/06/30 | 1,368 | 1,660 | 1,310 | 1,625 | 708,800 |
| 2017/06/29 | 1,306 | 1,389 | 1,245 | 1,373 | 425,700 |
| 2017/06/28 | 1,124 | 1,320 | 1,112 | 1,259 | 425,900 |
| 2017/06/28 | 1 -> 2.00 分割 | ||||
| 2017/06/27 | 2,290 | 2,299 | 2,168 | 2,187 | 64,500 |
| 2017/06/26 | 2,190 | 2,294 | 2,151 | 2,289 | 115,800 |
| 2017/06/23 | 2,106 | 2,180 | 2,047 | 2,140 | 39,600 |
| 2017/06/22 | 2,150 | 2,150 | 2,100 | 2,102 | 20,500 |
| 2017/06/21 | 2,190 | 2,286 | 2,100 | 2,101 | 166,400 |
| 2017/06/20 | 2,089 | 2,097 | 2,000 | 2,016 | 30,000 |
| 2017/06/19 | 2,037 | 2,159 | 1,997 | 2,040 | 46,600 |
| 2017/06/16 | 2,018 | 2,047 | 1,961 | 1,997 | 36,400 |
| 2017/06/15 | 2,067 | 2,250 | 1,951 | 2,011 | 151,700 |
| 2017/06/14 | 2,048 | 2,275 | 1,991 | 2,058 | 235,600 |
| 2017/06/13 | 1,900 | 1,970 | 1,870 | 1,900 | 51,800 |
| 2017/06/12 | 1,840 | 1,992 | 1,830 | 1,901 | 115,600 |
| 2017/06/09 | 1,790 | 1,829 | 1,745 | 1,799 | 43,300 |
| 2017/06/08 | 1,730 | 1,818 | 1,730 | 1,752 | 25,900 |
| 2017/06/07 | 1,760 | 1,760 | 1,724 | 1,750 | 23,000 |
| 2017/06/06 | 1,812 | 1,829 | 1,740 | 1,780 | 52,600 |
| 2017/06/05 | 1,880 | 1,950 | 1,825 | 1,852 | 123,800 |
| 2017/06/02 | 1,732 | 1,805 | 1,710 | 1,785 | 88,400 |
| 2017/06/01 | 1,737 | 1,737 | 1,687 | 1,720 | 73,700 |
| 2017/05/31 | 1,755 | 1,860 | 1,752 | 1,771 | 134,900 |
| 2017/05/30 | 1,895 | 1,900 | 1,740 | 1,742 | 165,300 |
| 2017/05/29 | 1,969 | 2,070 | 1,901 | 1,935 | 166,500 |
| 2017/05/26 | 1,900 | 2,238 | 1,879 | 2,114 | 553,500 |
| 2017/05/25 | 2,461 | 2,461 | 2,020 | 2,030 | 472,100 |
| 2017/05/24 | 2,610 | 2,610 | 2,412 | 2,511 | 597,900 |
| 2017/05/23 | 2,110 | 2,110 | 2,052 | 2,110 | 121,600 |
| 2017/05/22 | 1,620 | 1,710 | 1,550 | 1,710 | 354,600 |
| 2017/05/19 | 1,470 | 1,689 | 1,303 | 1,410 | 1,227,300 |
| 2017/05/18 | 1,090 | 1,090 | 1,090 | 1,090 | 17,800 |
| 2017/05/17 | 940 | 940 | 940 | 940 | 10,900 |
| 2017/05/16 | 790 | 790 | 790 | 790 | 18,000 |
| 2017/05/15 | 715 | 715 | 660 | 690 | 24,500 |
| 2017/05/12 | 722 | 730 | 710 | 711 | 12,900 |
| 2017/05/11 | 743 | 752 | 710 | 730 | 20,000 |
| 2017/05/10 | 706 | 730 | 702 | 730 | 21,800 |
| 2017/05/09 | 705 | 730 | 703 | 706 | 20,200 |
| 2017/05/08 | 715 | 740 | 701 | 717 | 27,900 |
| 2017/05/02 | 717 | 723 | 690 | 700 | 34,500 |
| 2017/05/01 | 725 | 744 | 702 | 719 | 38,100 |
| 2017/04/28 | 782 | 843 | 719 | 720 | 167,200 |
| 2017/04/27 | 852 | 901 | 744 | 770 | 304,400 |
| 2017/04/26 | 745 | 882 | 707 | 882 | 524,700 |
| 2017/04/25 | 666 | 766 | 632 | 732 | 268,500 |
| 2017/04/24 | 623 | 666 | 612 | 666 | 81,900 |
| 2017/04/21 | 624 | 629 | 603 | 603 | 32,900 |
| 2017/04/20 | 590 | 670 | 590 | 623 | 112,600 |
| 2017/04/19 | 595 | 598 | 584 | 589 | 17,300 |
| 2017/04/18 | 588 | 607 | 585 | 589 | 30,200 |
| 2017/04/17 | 575 | 602 | 566 | 596 | 29,500 |
| 2017/04/14 | 585 | 600 | 572 | 573 | 57,000 |
| 2017/04/13 | 607 | 620 | 588 | 615 | 39,900 |
| 2017/04/12 | 648 | 648 | 608 | 608 | 72,100 |
| 2017/04/11 | 718 | 771 | 662 | 672 | 176,400 |
| 2017/04/10 | 734 | 741 | 689 | 696 | 107,000 |
| 2017/04/07 | 765 | 831 | 691 | 749 | 235,600 |
| 2017/04/06 | 815 | 880 | 765 | 780 | 346,100 |
| 2017/04/05 | 975 | 1,050 | 920 | 920 | 954,900 |
| 2017/04/04 | 750 | 750 | 750 | 750 | 4,700 |
| 2017/04/03 | 650 | 650 | 650 | 650 | 3,000 |
| 2017/03/31 | 550 | 550 | 550 | 550 | 3,300 |
| 2017/03/30 | 472 | 481 | 465 | 470 | 7,400 |
| 2017/03/29 | 458 | 467 | 458 | 467 | 800 |
| 2017/03/28 | 463 | 470 | 463 | 464 | 1,400 |
| 2017/03/27 | 472 | 472 | 467 | 467 | 700 |
| 2017/03/24 | 477 | 477 | 468 | 472 | 2,200 |
| 2017/03/23 | 470 | 479 | 470 | 479 | 1,900 |
| 2017/03/22 | 486 | 486 | 471 | 481 | 1,600 |
| 2017/03/21 | 485 | 486 | 476 | 486 | 1,300 |
| 2017/03/17 | 492 | 492 | 485 | 490 | 1,100 |
| 2017/03/16 | 490 | 492 | 489 | 489 | 1,000 |
| 2017/03/15 | 509 | 509 | 489 | 494 | 9,600 |
| 2017/03/14 | 510 | 518 | 510 | 510 | 4,400 |
| 2017/03/13 | 515 | 516 | 511 | 512 | 3,600 |
| 2017/03/10 | 524 | 524 | 513 | 516 | 3,200 |
| 2017/03/09 | 505 | 510 | 505 | 508 | 700 |
| 2017/03/08 | 515 | 515 | 511 | 511 | 1,200 |
| 2017/03/07 | 515 | 515 | 508 | 508 | 1,900 |
| 2017/03/06 | 501 | 510 | 500 | 510 | 6,000 |
| 2017/03/03 | 501 | 508 | 499 | 502 | 1,700 |
| 2017/03/02 | 502 | 508 | 501 | 506 | 1,400 |
| 2017/03/01 | 504 | 508 | 503 | 508 | 1,000 |
| 2017/02/28 | 507 | 516 | 499 | 516 | 2,900 |
| 2017/02/27 | 508 | 516 | 508 | 516 | 3,100 |
| 2017/02/24 | 515 | 515 | 490 | 503 | 18,200 |
| 2017/02/23 | 531 | 532 | 514 | 521 | 5,200 |
| 2017/02/22 | 532 | 542 | 530 | 530 | 3,700 |
| 2017/02/21 | 532 | 538 | 526 | 538 | 3,400 |
| 2017/02/20 | 521 | 543 | 513 | 532 | 5,200 |
| 2017/02/17 | 538 | 538 | 511 | 526 | 4,300 |
| 2017/02/16 | 504 | 565 | 504 | 538 | 14,700 |
| 2017/02/15 | 501 | 505 | 493 | 504 | 6,900 |
| 2017/02/14 | 467 | 496 | 467 | 492 | 6,600 |
| 2017/02/13 | 450 | 460 | 448 | 459 | 1,100 |
| 2017/02/10 | 453 | 453 | 450 | 450 | 1,600 |
| 2017/02/09 | 451 | 455 | 446 | 453 | 1,700 |
| 2017/02/08 | 449 | 457 | 447 | 457 | 800 |
| 2017/02/07 | 460 | 460 | 452 | 457 | 800 |
| 2017/02/06 | 451 | 460 | 442 | 460 | 4,000 |
| 2017/02/03 | 451 | 452 | 451 | 451 | 600 |
| 2017/02/02 | 450 | 451 | 449 | 451 | 800 |
| 2017/02/01 | 451 | 454 | 448 | 454 | 1,100 |
| 2017/01/31 | 453 | 465 | 453 | 454 | 1,800 |
| 2017/01/30 | 453 | 458 | 452 | 455 | 1,600 |
| 2017/01/27 | 464 | 464 | 454 | 454 | 2,800 |
| 2017/01/26 | 468 | 469 | 461 | 464 | 2,400 |
| 2017/01/25 | 466 | 466 | 460 | 464 | 1,500 |
| 2017/01/24 | 467 | 474 | 465 | 466 | 4,300 |
| 2017/01/23 | 507 | 507 | 460 | 475 | 4,000 |
| 2017/01/20 | 500 | 501 | 488 | 501 | 3,800 |
| 2017/01/19 | 506 | 520 | 502 | 510 | 2,900 |
| 2017/01/18 | 494 | 517 | 493 | 517 | 13,200 |
| 2017/01/17 | 485 | 504 | 467 | 499 | 16,200 |
| 2017/01/16 | 470 | 470 | 461 | 469 | 1,700 |
| 2017/01/13 | 476 | 476 | 466 | 471 | 1,300 |
| 2017/01/12 | 465 | 476 | 465 | 474 | 1,100 |
| 2017/01/11 | 467 | 474 | 464 | 471 | 2,600 |
| 2017/01/10 | 475 | 475 | 469 | 470 | 3,200 |
| 2017/01/06 | 471 | 481 | 468 | 478 | 3,600 |
| 2017/01/05 | 478 | 478 | 467 | 477 | 1,800 |
| 2017/01/04 | 477 | 480 | 477 | 479 | 1,000 |