2773 (株)ミューチュアル の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 650 | 650 | 638 | 642 | 5,000 | 371.53 |
| 2003-12-29 | 645 | 645 | 645 | 645 | 1,000 | 373.26 |
| 2003-12-26 | 641 | 641 | 635 | 635 | 4,000 | 367.48 |
| 2003-12-25 | 650 | 650 | 641 | 641 | 5,000 | 370.95 |
| 2003-12-24 | 620 | 630 | 616 | 630 | 12,000 | 364.58 |
| 2003-12-22 | 606 | 620 | 606 | 612 | 12,000 | 354.17 |
| 2003-12-19 | 620 | 620 | 601 | 606 | 20,000 | 350.69 |
| 2003-12-18 | 632 | 635 | 620 | 620 | 18,000 | 358.80 |
| 2003-12-17 | 633 | 635 | 633 | 635 | 8,000 | 367.48 |
| 2003-12-16 | 640 | 640 | 632 | 633 | 16,000 | 366.32 |
| 2003-12-15 | 645 | 649 | 641 | 641 | 20,000 | 370.95 |
| 2003-12-12 | 650 | 650 | 650 | 650 | 1,000 | 376.16 |
| 2003-12-11 | 652 | 652 | 650 | 650 | 8,000 | 376.16 |
| 2003-12-10 | 671 | 671 | 661 | 661 | 7,000 | 382.52 |
| 2003-12-09 | 661 | 661 | 661 | 661 | 7,000 | 382.52 |
| 2003-12-08 | 665 | 665 | 663 | 663 | 4,000 | 383.68 |
| 2003-12-05 | 661 | 663 | 661 | 663 | 8,000 | 383.68 |
| 2003-12-04 | 661 | 661 | 661 | 661 | 1,000 | 382.52 |
| 2003-12-03 | 660 | 660 | 660 | 660 | 8,000 | 381.94 |
| 2003-12-02 | 658 | 660 | 650 | 655 | 15,000 | 379.05 |
| 2003-12-01 | 665 | 665 | 646 | 660 | 19,000 | 381.94 |
| 2003-11-28 | 667 | 667 | 667 | 667 | 1,000 | 386 |
| 2003-11-27 | 700 | 700 | 670 | 670 | 5,000 | 387.73 |
| 2003-11-26 | 675 | 700 | 675 | 700 | 2,000 | 405.09 |
| 2003-11-25 | 671 | 671 | 671 | 671 | 2,000 | 388.31 |
| 2003-11-21 | 680 | 680 | 665 | 670 | 5,000 | 387.73 |
| 2003-11-20 | 682 | 682 | 682 | 682 | 4,000 | 394.68 |
| 2003-11-19 | 694 | 694 | 685 | 685 | 5,000 | 396.41 |
| 2003-11-18 | 705 | 705 | 695 | 695 | 4,000 | 402.20 |
| 2003-11-17 | 720 | 720 | 720 | 720 | 2,000 | 416.67 |
| 2003-11-14 | 720 | 725 | 720 | 725 | 8,000 | 419.56 |
| 2003-11-13 | 720 | 725 | 720 | 720 | 4,000 | 416.67 |
| 2003-11-12 | 728 | 728 | 720 | 723 | 6,000 | 418.40 |
| 2003-11-11 | 750 | 755 | 730 | 730 | 5,000 | 422.45 |
| 2003-11-10 | 755 | 755 | 750 | 750 | 2,000 | 434.03 |
| 2003-11-07 | 767 | 767 | 767 | 767 | 1,000 | 443.87 |
| 2003-11-06 | 772 | 772 | 767 | 767 | 7,000 | 443.87 |
| 2003-11-05 | 775 | 775 | 771 | 772 | 22,000 | 446.76 |
| 2003-11-04 | 771 | 774 | 770 | 770 | 10,000 | 445.60 |
| 2003-10-31 | 770 | 773 | 765 | 770 | 13,000 | 445.60 |
| 2003-10-30 | 783 | 785 | 770 | 775 | 11,000 | 448.50 |
| 2003-10-29 | 782 | 782 | 781 | 781 | 2,000 | 451.97 |
| 2003-10-28 | 788 | 788 | 771 | 780 | 7,000 | 451.39 |
| 2003-10-27 | 776 | 789 | 758 | 779 | 11,000 | 450.81 |
| 2003-10-24 | 760 | 772 | 754 | 772 | 14,000 | 446.76 |
| 2003-10-23 | 770 | 770 | 730 | 754 | 25,000 | 436.34 |
| 2003-10-22 | 785 | 785 | 765 | 770 | 24,000 | 445.60 |
| 2003-10-21 | 790 | 790 | 779 | 780 | 13,000 | 451.39 |
| 2003-10-20 | 800 | 805 | 792 | 792 | 22,000 | 458.33 |
| 2003-10-17 | 780 | 795 | 780 | 795 | 14,000 | 460.07 |
| 2003-10-16 | 770 | 777 | 770 | 775 | 13,000 | 448.50 |
| 2003-10-15 | 777 | 777 | 757 | 770 | 16,000 | 445.60 |
| 2003-10-14 | 761 | 775 | 761 | 770 | 15,000 | 445.60 |
| 2003-10-10 | 751 | 760 | 750 | 751 | 19,000 | 434.61 |
| 2003-10-09 | 750 | 755 | 745 | 750 | 12,000 | 434.03 |
| 2003-10-08 | 770 | 773 | 761 | 761 | 24,000 | 440.39 |
| 2003-10-07 | 785 | 785 | 770 | 770 | 8,000 | 445.60 |
| 2003-10-06 | 770 | 785 | 768 | 777 | 33,000 | 449.65 |
| 2003-10-03 | 740 | 760 | 740 | 760 | 20,000 | 439.82 |
| 2003-10-02 | 741 | 749 | 735 | 741 | 8,000 | 428.82 |
| 2003-10-01 | 740 | 741 | 725 | 741 | 22,000 | 428.82 |
| 2003-09-30 | 737 | 742 | 737 | 742 | 6,000 | 429.40 |
| 2003-09-29 | 735 | 736 | 729 | 736 | 5,000 | 425.93 |
| 2003-09-26 | 720 | 726 | 715 | 726 | 8,000 | 420.14 |
| 2003-09-25 | 740 | 743 | 725 | 726 | 8,000 | 420.14 |
| 2003-09-24 | 757 | 757 | 740 | 740 | 8,000 | 428.24 |
| 2003-09-22 | 730 | 750 | 730 | 750 | 23,000 | 434.03 |
| 2003-09-19 | 730 | 730 | 715 | 720 | 9,000 | 416.67 |
| 2003-09-18 | 730 | 730 | 720 | 720 | 6,000 | 416.67 |
| 2003-09-17 | 760 | 760 | 730 | 740 | 26,000 | 428.24 |
| 2003-09-16 | 754 | 761 | 745 | 745 | 13,000 | 431.13 |
| 2003-09-12 | 755 | 755 | 742 | 742 | 4,000 | 429.40 |
| 2003-09-11 | 758 | 758 | 750 | 750 | 6,000 | 434.03 |
| 2003-09-10 | 745 | 755 | 740 | 755 | 15,000 | 436.92 |
| 2003-09-09 | 748 | 748 | 734 | 735 | 5,000 | 425.35 |
| 2003-09-08 | 741 | 741 | 740 | 740 | 4,000 | 428.24 |
| 2003-09-05 | 740 | 740 | 735 | 740 | 13,000 | 428.24 |
| 2003-09-04 | 749 | 749 | 736 | 740 | 3,000 | 428.24 |
| 2003-09-03 | 739 | 756 | 736 | 747 | 14,000 | 432.29 |
| 2003-09-02 | 775 | 775 | 737 | 739 | 12,000 | 427.66 |
| 2003-09-01 | 770 | 780 | 750 | 770 | 8,000 | 445.60 |
| 2003-08-29 | 735 | 760 | 730 | 760 | 32,000 | 439.82 |
| 2003-08-28 | 726 | 726 | 720 | 720 | 7,000 | 416.67 |
| 2003-08-27 | 725 | 725 | 721 | 722 | 5,000 | 417.82 |
| 2003-08-26 | 736 | 736 | 716 | 716 | 7,000 | 414.35 |
| 2003-08-25 | 730 | 735 | 720 | 735 | 12,000 | 425.35 |
| 2003-08-22 | 710 | 710 | 701 | 710 | 5,000 | 410.88 |
| 2003-08-21 | 700 | 700 | 695 | 700 | 24,000 | 405.09 |
| 2003-08-20 | 702 | 705 | 700 | 705 | 11,000 | 407.99 |
| 2003-08-19 | 710 | 720 | 700 | 700 | 12,000 | 405.09 |
| 2003-08-18 | 725 | 725 | 705 | 706 | 12,000 | 408.57 |
| 2003-08-15 | 678 | 725 | 670 | 725 | 34,000 | 419.56 |
| 2003-08-14 | 680 | 680 | 660 | 675 | 33,000 | 390.63 |
| 2003-08-13 | 680 | 682 | 673 | 680 | 23,000 | 393.52 |
| 2003-08-12 | 699 | 699 | 680 | 680 | 31,000 | 393.52 |
| 2003-08-11 | 697 | 707 | 681 | 707 | 35,000 | 409.14 |
| 2003-08-08 | 741 | 741 | 720 | 731 | 32,000 | 423.03 |
| 2003-08-07 | 760 | 769 | 740 | 740 | 18,000 | 428.24 |
| 2003-08-06 | 760 | 770 | 750 | 760 | 14,000 | 439.82 |
| 2003-08-05 | 760 | 770 | 750 | 760 | 15,000 | 439.82 |
| 2003-08-04 | 805 | 805 | 765 | 765 | 19,000 | 442.71 |
| 2003-08-01 | 830 | 844 | 800 | 800 | 73,000 | 462.96 |
| 2003-07-31 | 780 | 829 | 780 | 815 | 73,000 | 471.64 |
| 2003-07-30 | 750 | 770 | 750 | 762 | 23,000 | 440.97 |
| 2003-07-29 | 740 | 750 | 735 | 750 | 21,000 | 434.03 |
| 2003-07-28 | 735 | 750 | 735 | 740 | 19,000 | 428.24 |
| 2003-07-25 | 740 | 750 | 725 | 735 | 42,000 | 425.35 |
| 2003-07-24 | 730 | 730 | 700 | 705 | 20,000 | 407.99 |
| 2003-07-23 | 731 | 735 | 725 | 730 | 16,000 | 422.45 |
| 2003-07-22 | 730 | 738 | 730 | 730 | 6,000 | 422.45 |
| 2003-07-18 | 733 | 733 | 711 | 730 | 20,000 | 422.45 |
| 2003-07-17 | 748 | 748 | 735 | 735 | 15,000 | 425.35 |
| 2003-07-16 | 752 | 772 | 752 | 753 | 17,000 | 435.76 |
| 2003-07-15 | 788 | 788 | 754 | 754 | 22,000 | 436.34 |
| 2003-07-14 | 745 | 770 | 745 | 758 | 8,000 | 438.66 |
| 2003-07-11 | 756 | 756 | 735 | 745 | 18,000 | 431.13 |
| 2003-07-10 | 752 | 755 | 732 | 755 | 24,000 | 436.92 |
| 2003-07-09 | 753 | 754 | 730 | 750 | 19,000 | 434.03 |
| 2003-07-08 | 790 | 790 | 749 | 751 | 35,000 | 434.61 |
| 2003-07-07 | 805 | 808 | 790 | 795 | 10,000 | 460.07 |
| 2003-07-04 | 815 | 815 | 795 | 805 | 23,000 | 465.86 |
| 2003-07-03 | 803 | 815 | 800 | 815 | 26,000 | 471.64 |
| 2003-07-02 | 832 | 832 | 800 | 801 | 24,000 | 463.54 |
| 2003-07-01 | 869 | 869 | 850 | 850 | 37,000 | 491.90 |
| 2003-06-30 | 854 | 865 | 851 | 865 | 11,000 | 500.58 |
| 2003-06-27 | 885 | 885 | 851 | 854 | 32,000 | 494.21 |
| 2003-06-26 | 925 | 925 | 880 | 880 | 28,000 | 509.26 |
| 2003-06-25 | 881 | 920 | 880 | 915 | 38,000 | 529.51 |
| 2003-06-24 | 893 | 893 | 870 | 870 | 55,000 | 503.47 |
| 2003-06-23 | 920 | 920 | 890 | 890 | 56,000 | 515.05 |
| 2003-06-20 | 945 | 945 | 915 | 936 | 36,000 | 541.67 |
| 2003-06-19 | 940 | 950 | 916 | 950 | 37,000 | 549.77 |
| 2003-06-18 | 930 | 990 | 905 | 920 | 136,000 | 532.41 |
| 2003-06-17 | 979 | 995 | 920 | 930 | 131,000 | 538.19 |
| 2003-06-16 | 1,000 | 1,060 | 950 | 969 | 347,000 | 560.76 |
| 2003-06-13 | 1,120 | 1,160 | 1,100 | 1,100 | 470,001 | 636.57 |
| 2003-06-12 | 1,300 | 1,300 | 1,300 | 1,300 | 399,000 | 752.32 |
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
