2773 (株)ミューチュアル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-26 | 1,796 | 1,800 | 1,795 | 1,800 | 6,100 | 1,800 |
| 2022-08-25 | 1,796 | 1,796 | 1,795 | 1,796 | 10,800 | 1,796 |
| 2022-08-24 | 1,796 | 1,796 | 1,795 | 1,795 | 2,000 | 1,795 |
| 2022-08-23 | 1,796 | 1,797 | 1,796 | 1,796 | 1,200 | 1,796 |
| 2022-08-22 | 1,795 | 1,797 | 1,795 | 1,797 | 1,500 | 1,797 |
| 2022-08-19 | 1,796 | 1,796 | 1,795 | 1,796 | 1,600 | 1,796 |
| 2022-08-18 | 1,795 | 1,796 | 1,795 | 1,796 | 700 | 1,796 |
| 2022-08-17 | 1,796 | 1,796 | 1,796 | 1,796 | 400 | 1,796 |
| 2022-08-16 | 1,796 | 1,796 | 1,795 | 1,796 | 4,600 | 1,796 |
| 2022-08-15 | 1,796 | 1,797 | 1,796 | 1,796 | 2,500 | 1,796 |
| 2022-08-12 | 1,796 | 1,796 | 1,796 | 1,796 | 300 | 1,796 |
| 2022-08-10 | 1,796 | 1,797 | 1,796 | 1,796 | 1,200 | 1,796 |
| 2022-08-09 | 1,795 | 1,796 | 1,795 | 1,796 | 2,400 | 1,796 |
| 2022-08-08 | 1,797 | 1,797 | 1,796 | 1,796 | 300 | 1,796 |
| 2022-08-05 | 1,796 | 1,798 | 1,795 | 1,798 | 1,400 | 1,798 |
| 2022-08-04 | 1,796 | 1,796 | 1,795 | 1,796 | 1,700 | 1,796 |
| 2022-08-03 | 1,795 | 1,797 | 1,795 | 1,797 | 1,300 | 1,797 |
| 2022-08-02 | 1,796 | 1,796 | 1,795 | 1,796 | 800 | 1,796 |
| 2022-08-01 | 1,795 | 1,797 | 1,795 | 1,796 | 2,000 | 1,796 |
| 2022-07-29 | 1,795 | 1,796 | 1,795 | 1,796 | 2,100 | 1,796 |
| 2022-07-28 | 1,795 | 1,796 | 1,795 | 1,796 | 4,600 | 1,796 |
| 2022-07-27 | 1,795 | 1,796 | 1,795 | 1,796 | 5,400 | 1,796 |
| 2022-07-26 | 1,795 | 1,796 | 1,795 | 1,795 | 2,200 | 1,795 |
| 2022-07-25 | 1,795 | 1,797 | 1,795 | 1,795 | 6,300 | 1,795 |
| 2022-07-22 | 1,795 | 1,796 | 1,795 | 1,795 | 2,900 | 1,795 |
| 2022-07-21 | 1,795 | 1,796 | 1,795 | 1,795 | 2,600 | 1,795 |
| 2022-07-20 | 1,795 | 1,797 | 1,795 | 1,795 | 1,500 | 1,795 |
| 2022-07-19 | 1,794 | 1,796 | 1,794 | 1,795 | 2,500 | 1,795 |
| 2022-07-15 | 1,794 | 1,797 | 1,792 | 1,795 | 10,000 | 1,795 |
| 2022-07-14 | 1,793 | 1,795 | 1,793 | 1,793 | 3,000 | 1,793 |
| 2022-07-13 | 1,798 | 1,798 | 1,794 | 1,794 | 1,900 | 1,794 |
| 2022-07-12 | 1,797 | 1,800 | 1,797 | 1,798 | 74,200 | 1,798 |
| 2022-07-11 | 1,797 | 1,798 | 1,797 | 1,797 | 3,900 | 1,797 |
| 2022-07-08 | 1,798 | 1,799 | 1,797 | 1,797 | 16,900 | 1,797 |
| 2022-07-07 | 1,798 | 1,798 | 1,797 | 1,797 | 11,400 | 1,797 |
| 2022-07-06 | 1,797 | 1,798 | 1,797 | 1,797 | 12,200 | 1,797 |
| 2022-07-05 | 1,797 | 1,798 | 1,796 | 1,796 | 25,100 | 1,796 |
| 2022-07-04 | 1,797 | 1,797 | 1,797 | 1,797 | 6,200 | 1,797 |
| 2022-07-01 | 1,797 | 1,797 | 1,797 | 1,797 | 15,200 | 1,797 |
| 2022-06-30 | 1,797 | 1,798 | 1,797 | 1,797 | 49,600 | 1,797 |
| 2022-06-29 | 1,797 | 1,798 | 1,796 | 1,796 | 71,800 | 1,796 |
| 2022-06-28 | 1,797 | 1,798 | 1,796 | 1,796 | 31,200 | 1,796 |
| 2022-06-27 | 1,797 | 1,798 | 1,796 | 1,796 | 28,600 | 1,796 |
| 2022-06-24 | 1,796 | 1,798 | 1,796 | 1,798 | 17,400 | 1,798 |
| 2022-06-23 | 1,796 | 1,798 | 1,796 | 1,796 | 29,700 | 1,796 |
| 2022-06-22 | 1,796 | 1,797 | 1,796 | 1,797 | 10,800 | 1,797 |
| 2022-06-21 | 1,796 | 1,797 | 1,795 | 1,795 | 13,700 | 1,795 |
| 2022-06-20 | 1,796 | 1,796 | 1,795 | 1,795 | 29,700 | 1,795 |
| 2022-06-17 | 1,795 | 1,797 | 1,795 | 1,796 | 46,300 | 1,796 |
| 2022-06-16 | 1,795 | 1,796 | 1,795 | 1,795 | 31,700 | 1,795 |
| 2022-06-15 | 1,795 | 1,796 | 1,794 | 1,795 | 83,100 | 1,795 |
| 2022-06-14 | 1,795 | 1,795 | 1,795 | 1,795 | 10,600 | 1,795 |
| 2022-06-13 | 1,795 | 1,796 | 1,795 | 1,795 | 12,300 | 1,795 |
| 2022-06-10 | 1,795 | 1,796 | 1,795 | 1,795 | 14,000 | 1,795 |
| 2022-06-09 | 1,795 | 1,796 | 1,794 | 1,794 | 47,800 | 1,794 |
| 2022-06-08 | 1,794 | 1,795 | 1,794 | 1,794 | 31,300 | 1,794 |
| 2022-06-07 | 1,794 | 1,794 | 1,794 | 1,794 | 18,400 | 1,794 |
| 2022-06-06 | 1,794 | 1,795 | 1,794 | 1,794 | 39,900 | 1,794 |
| 2022-06-03 | 1,794 | 1,795 | 1,794 | 1,794 | 141,100 | 1,794 |
| 2022-06-02 | 1,794 | 1,795 | 1,794 | 1,794 | 60,500 | 1,794 |
| 2022-06-01 | 1,794 | 1,794 | 1,794 | 1,794 | 132,000 | 1,794 |
| 2022-05-31 | 1,794 | 1,795 | 1,794 | 1,794 | 121,300 | 1,794 |
| 2022-05-30 | 1,793 | 1,794 | 1,793 | 1,794 | 107,700 | 1,794 |
| 2022-05-27 | 1,793 | 1,794 | 1,793 | 1,793 | 67,600 | 1,793 |
| 2022-05-26 | 1,794 | 1,795 | 1,793 | 1,793 | 224,000 | 1,793 |
| 2022-05-25 | 1,799 | 1,799 | 1,794 | 1,794 | 403,400 | 1,794 |
| 2022-05-24 | 1,031 | 1,031 | 1,031 | 1,031 | 11,500 | 1,031 |
| 2022-05-23 | 881 | 881 | 881 | 881 | 10,500 | 881 |
| 2022-05-20 | 715 | 731 | 715 | 731 | 9,300 | 731 |
| 2022-05-19 | 710 | 712 | 708 | 712 | 1,800 | 712 |
| 2022-05-18 | 715 | 715 | 709 | 710 | 3,300 | 710 |
| 2022-05-17 | 705 | 712 | 705 | 707 | 2,600 | 707 |
| 2022-05-16 | 708 | 711 | 703 | 704 | 2,000 | 704 |
| 2022-05-13 | 704 | 705 | 703 | 705 | 400 | 705 |
| 2022-05-12 | 703 | 705 | 701 | 704 | 1,300 | 704 |
| 2022-05-11 | 706 | 706 | 701 | 702 | 2,000 | 702 |
| 2022-05-10 | 704 | 706 | 701 | 706 | 2,400 | 706 |
| 2022-05-09 | 705 | 705 | 701 | 705 | 900 | 705 |
| 2022-05-06 | 712 | 712 | 705 | 705 | 1,100 | 705 |
| 2022-05-02 | 697 | 709 | 697 | 701 | 1,700 | 701 |
| 2022-04-28 | 700 | 705 | 700 | 700 | 1,500 | 700 |
| 2022-04-27 | 706 | 707 | 697 | 699 | 2,900 | 699 |
| 2022-04-26 | 706 | 710 | 705 | 705 | 800 | 705 |
| 2022-04-25 | 717 | 718 | 706 | 706 | 2,100 | 706 |
| 2022-04-22 | 709 | 720 | 709 | 713 | 4,500 | 713 |
| 2022-04-21 | 695 | 723 | 695 | 723 | 41,100 | 723 |
| 2022-04-20 | 698 | 698 | 693 | 694 | 800 | 694 |
| 2022-04-19 | 693 | 700 | 693 | 694 | 1,300 | 694 |
| 2022-04-18 | 692 | 692 | 692 | 692 | 900 | 692 |
| 2022-04-15 | 690 | 692 | 690 | 692 | 900 | 692 |
| 2022-04-14 | 692 | 692 | 688 | 690 | 1,100 | 690 |
| 2022-04-13 | 692 | 693 | 690 | 690 | 1,000 | 690 |
| 2022-04-12 | 691 | 695 | 690 | 690 | 1,700 | 690 |
| 2022-04-11 | 698 | 700 | 691 | 692 | 1,800 | 692 |
| 2022-04-08 | 700 | 706 | 698 | 706 | 1,200 | 706 |
| 2022-04-07 | 702 | 704 | 696 | 698 | 4,100 | 698 |
| 2022-04-06 | 705 | 708 | 702 | 702 | 1,800 | 702 |
| 2022-04-05 | 703 | 708 | 703 | 705 | 1,900 | 705 |
| 2022-04-04 | 705 | 709 | 703 | 703 | 1,300 | 703 |
| 2022-04-01 | 708 | 710 | 705 | 705 | 600 | 705 |
| 2022-03-31 | 710 | 713 | 710 | 710 | 3,500 | 710 |
| 2022-03-30 | 701 | 712 | 701 | 710 | 1,900 | 710 |
| 2022-03-29 | 711 | 721 | 711 | 716 | 3,300 | 716 |
| 2022-03-28 | 716 | 719 | 713 | 713 | 3,300 | 713 |
| 2022-03-25 | 717 | 718 | 710 | 715 | 4,200 | 715 |
| 2022-03-24 | 711 | 715 | 710 | 711 | 1,100 | 711 |
| 2022-03-23 | 712 | 717 | 711 | 717 | 2,000 | 717 |
| 2022-03-22 | 720 | 720 | 709 | 714 | 2,500 | 714 |
| 2022-03-18 | 708 | 715 | 708 | 714 | 1,700 | 714 |
| 2022-03-17 | 707 | 715 | 707 | 708 | 2,300 | 708 |
| 2022-03-16 | 710 | 710 | 706 | 707 | 1,100 | 707 |
| 2022-03-15 | 713 | 713 | 706 | 706 | 1,000 | 706 |
| 2022-03-14 | 704 | 714 | 704 | 707 | 600 | 707 |
| 2022-03-11 | 714 | 714 | 702 | 702 | 1,100 | 702 |
| 2022-03-10 | 701 | 708 | 700 | 708 | 1,700 | 708 |
| 2022-03-09 | 701 | 702 | 700 | 701 | 1,000 | 701 |
| 2022-03-08 | 707 | 707 | 701 | 701 | 1,600 | 701 |
| 2022-03-07 | 710 | 710 | 708 | 708 | 1,000 | 708 |
| 2022-03-04 | 722 | 722 | 710 | 710 | 2,500 | 710 |
| 2022-03-03 | 714 | 720 | 714 | 720 | 300 | 720 |
| 2022-03-02 | 714 | 714 | 714 | 714 | 600 | 714 |
| 2022-03-01 | 712 | 719 | 712 | 713 | 1,700 | 713 |
| 2022-02-28 | 710 | 712 | 709 | 712 | 2,200 | 712 |
| 2022-02-25 | 714 | 714 | 710 | 710 | 1,600 | 710 |
| 2022-02-24 | 714 | 714 | 710 | 711 | 1,200 | 711 |
| 2022-02-22 | 724 | 724 | 719 | 719 | 1,300 | 719 |
| 2022-02-21 | 724 | 724 | 711 | 722 | 3,900 | 722 |
| 2022-02-18 | 725 | 726 | 724 | 724 | 1,200 | 724 |
| 2022-02-17 | 726 | 726 | 726 | 726 | 200 | 726 |
| 2022-02-16 | 727 | 730 | 724 | 726 | 1,100 | 726 |
| 2022-02-15 | 726 | 726 | 724 | 724 | 700 | 724 |
| 2022-02-14 | 725 | 728 | 725 | 726 | 900 | 726 |
| 2022-02-10 | 723 | 730 | 723 | 724 | 1,400 | 724 |
| 2022-02-09 | 727 | 735 | 727 | 728 | 2,100 | 728 |
| 2022-02-08 | 729 | 734 | 728 | 728 | 1,000 | 728 |
| 2022-02-07 | 721 | 728 | 710 | 727 | 5,100 | 727 |
| 2022-02-04 | 708 | 710 | 705 | 710 | 1,800 | 710 |
| 2022-02-03 | 715 | 716 | 710 | 710 | 3,800 | 710 |
| 2022-02-02 | 725 | 726 | 715 | 716 | 3,300 | 716 |
| 2022-02-01 | 722 | 729 | 716 | 716 | 2,600 | 716 |
| 2022-01-31 | 726 | 728 | 719 | 723 | 1,500 | 723 |
| 2022-01-28 | 719 | 737 | 719 | 733 | 1,700 | 733 |
| 2022-01-27 | 741 | 746 | 718 | 734 | 6,700 | 734 |
| 2022-01-26 | 745 | 745 | 737 | 745 | 2,300 | 745 |
| 2022-01-25 | 746 | 746 | 738 | 746 | 1,400 | 746 |
| 2022-01-24 | 736 | 748 | 736 | 746 | 2,200 | 746 |
| 2022-01-21 | 740 | 740 | 735 | 735 | 1,900 | 735 |
| 2022-01-20 | 739 | 739 | 732 | 736 | 2,300 | 736 |
| 2022-01-19 | 737 | 739 | 727 | 739 | 8,500 | 739 |
| 2022-01-18 | 733 | 738 | 733 | 737 | 5,300 | 737 |
| 2022-01-17 | 729 | 736 | 729 | 734 | 2,300 | 734 |
| 2022-01-14 | 734 | 734 | 725 | 727 | 2,100 | 727 |
| 2022-01-13 | 735 | 736 | 728 | 736 | 4,800 | 736 |
| 2022-01-12 | 731 | 735 | 731 | 735 | 3,900 | 735 |
| 2022-01-11 | 715 | 725 | 715 | 725 | 3,500 | 725 |
| 2022-01-07 | 710 | 715 | 710 | 712 | 5,800 | 712 |
| 2022-01-06 | 710 | 710 | 705 | 709 | 3,300 | 709 |
| 2022-01-05 | 696 | 709 | 696 | 709 | 5,100 | 709 |
| 2022-01-04 | 699 | 702 | 695 | 695 | 9,600 | 695 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2004-03-26]1株→1.2株
