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
2022-05-13704705703705400705
2022-05-127037057017041,300704
2022-05-117067067017022,000702
2022-05-107047067017062,400706
2022-05-09705705701705900705
2022-05-067127127057051,100705
2022-05-026977096977011,700701
2022-04-287007057007001,500700
2022-04-277067076976992,900699
2022-04-26706710705705800705
2022-04-257177187067062,100706
2022-04-227097207097134,500713
2022-04-2169572369572341,100723
2022-04-20698698693694800694
2022-04-196937006936941,300694
2022-04-18692692692692900692
2022-04-15690692690692900692
2022-04-146926926886901,100690
2022-04-136926936906901,000690
2022-04-126916956906901,700690
2022-04-116987006916921,800692
2022-04-087007066987061,200706
2022-04-077027046966984,100698
2022-04-067057087027021,800702
2022-04-057037087037051,900705
2022-04-047057097037031,300703
2022-04-01708710705705600705
2022-03-317107137107103,500710
2022-03-307017127017101,900710
2022-03-297117217117163,300716
2022-03-287167197137133,300713
2022-03-257177187107154,200715
2022-03-247117157107111,100711
2022-03-237127177117172,000717
2022-03-227207207097142,500714
2022-03-187087157087141,700714
2022-03-177077157077082,300708
2022-03-167107107067071,100707
2022-03-157137137067061,000706
2022-03-14704714704707600707
2022-03-117147147027021,100702
2022-03-107017087007081,700708
2022-03-097017027007011,000701
2022-03-087077077017011,600701
2022-03-077107107087081,000708
2022-03-047227227107102,500710
2022-03-03714720714720300720
2022-03-02714714714714600714
2022-03-017127197127131,700713
2022-02-287107127097122,200712
2022-02-257147147107101,600710
2022-02-247147147107111,200711
2022-02-227247247197191,300719
2022-02-217247247117223,900722
2022-02-187257267247241,200724
2022-02-17726726726726200726
2022-02-167277307247261,100726
2022-02-15726726724724700724
2022-02-14725728725726900726
2022-02-107237307237241,400724
2022-02-097277357277282,100728
2022-02-087297347287281,000728
2022-02-077217287107275,100727
2022-02-047087107057101,800710
2022-02-037157167107103,800710
2022-02-027257267157163,300716
2022-02-017227297167162,600716
2022-01-317267287197231,500723
2022-01-287197377197331,700733
2022-01-277417467187346,700734
2022-01-267457457377452,300745
2022-01-257467467387461,400746
2022-01-247367487367462,200746
2022-01-217407407357351,900735
2022-01-207397397327362,300736
2022-01-197377397277398,500739
2022-01-187337387337375,300737
2022-01-177297367297342,300734
2022-01-147347347257272,100727
2022-01-137357367287364,800736
2022-01-127317357317353,900735
2022-01-117157257157253,500725
2022-01-077107157107125,800712
2022-01-067107107057093,300709
2022-01-056967096967095,100709
2022-01-046997026956959,600695

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