2773 (株)ミューチュアル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03931937931932800932
2021-08-029309319309313,000931
2021-07-30934938933933900933
2021-07-299409409349351,800935
2021-07-289389399349341,300934
2021-07-279349399349351,300935
2021-07-269369399349342,700934
2021-07-219409409329368,400936
2021-07-209329349269342,500934
2021-07-199369389329323,500932
2021-07-169239339239321,800932
2021-07-159209299189252,900925
2021-07-149279279189211,500921
2021-07-139309309159242,600924
2021-07-129199279199271,500927
2021-07-0993193191391912,600919
2021-07-089229259179243,300924
2021-07-079229259209201,200920
2021-07-069289289209222,900922
2021-07-059299299219211,900921
2021-07-029259259169242,600924
2021-07-019209209149201,600920
2021-06-309209279149142,000914
2021-06-299249249129131,300913
2021-06-2893393390591221,200912
2021-06-259349349269302,300930
2021-06-249349349309301,300930
2021-06-239339339259253,100925
2021-06-229309309249303,900930
2021-06-219279279149247,400924
2021-06-1892092991292415,800924
2021-06-1792593391091227,000912
2021-06-169049048989011,000901
2021-06-15893906893904900904
2021-06-149049048808932,900893
2021-06-11900905900900700900
2021-06-10899905899905600905
2021-06-09902906900906700906
2021-06-089109108959021,200902
2021-06-079009108999102,100910
2021-06-048998998908991,100899
2021-06-038918978878931,300893
2021-06-028778958778893,500889
2021-06-018868868758761,500876
2021-05-3187287587287318,000873
2021-05-288758808738731,200873
2021-05-278788808738742,700874
2021-05-268818888778781,000878
2021-05-258888888778813,800881
2021-05-248878898858862,100886
2021-05-218958958868872,800887
2021-05-208838938838893,800889
2021-05-198858858808832,300883
2021-05-1887788885087532,600875
2021-05-1790592389592228,700922
2021-05-149299299229273,500927
2021-05-139179339179306,700930
2021-05-129459459209336,300933
2021-05-119409409349384,100938
2021-05-109329389329382,400938
2021-05-079379439319318,200931
2021-05-0693393792693111,800931
2021-04-309129189109181,500918
2021-04-289159159079081,000908
2021-04-279109319089154,000915
2021-04-269129129039053,700905
2021-04-2393193190591215,400912
2021-04-2291096591094152,200941
2021-04-219059079049063,100906
2021-04-209109109049065,600906
2021-04-199079139059105,100910
2021-04-16905907901907500907
2021-04-159019059009052,000905
2021-04-149059098909015,100901
2021-04-139069068999047,600904
2021-04-129109108888955,600895
2021-04-098939058938952,200895
2021-04-089029118908988,200898
2021-04-078969108959025,700902
2021-04-0690190289689611,900896
2021-04-059029108959006,200900
2021-04-0290490889890012,900900
2021-04-019139178959048,100904
2021-03-319189219099133,400913
2021-03-309209229189183,500918
2021-03-299509519369364,600936
2021-03-269349489349403,100940
2021-03-259489589269267,400926
2021-03-2495395992593510,200935
2021-03-2395596094195313,200953
2021-03-2294095393495316,800953
2021-03-199299299189236,200923
2021-03-1891992891192710,000927
2021-03-179089189079126,400912
2021-03-169099098999011,500901
2021-03-1589591088791010,200910
2021-03-128878958878952,600895
2021-03-118878938878872,800887
2021-03-108868928848852,100885
2021-03-098808868808831,500883
2021-03-088798798748792,500879
2021-03-05867873866871700871
2021-03-048698748668663,200866
2021-03-03869869868869700869
2021-03-028738768678691,500869
2021-03-018688708668661,400866
2021-02-268748758668677,500867
2021-02-258808808768781,600878
2021-02-248878928798791,400879
2021-02-228799028798867,500886
2021-02-198748748708741,600874
2021-02-188708898708805,500880
2021-02-178758868698698,000869
2021-02-168848888778773,000877
2021-02-158858908778843,200884
2021-02-128878878748846,600884
2021-02-108848908828885,500888
2021-02-0989390588088111,400881
2021-02-0889990286790222,000902
2021-02-0586190686090616,000906
2021-02-048638658578603,800860
2021-02-038578608578601,800860
2021-02-028588588508571,700857
2021-02-018458548458541,400854
2021-01-298508508408504,900850
2021-01-288518518408506,700850
2021-01-278558598518552,600855
2021-01-26856859856859600859
2021-01-258608628568561,200856
2021-01-228598598508563,100856
2021-01-21852856852856600856
2021-01-20855861852853900853
2021-01-198558568528531,900853
2021-01-188558608538593,200859
2021-01-158548598518593,100859
2021-01-148558608548544,000854
2021-01-13852859852855800855
2021-01-128508608508575,700857
2021-01-088508508458491,700849
2021-01-078458478438461,400846
2021-01-06842847842845800845
2021-01-058468468418421,200842
2021-01-048468468428461,100846

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