2773 (株)ミューチュアルの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,030	1,030	1,030	1,030	3,000	715.28
2004-12-29	1,050	1,050	1,040	1,040	4,000	722.22
2004-12-28	1,000	1,050	1,000	1,050	5,000	729.17
2004-12-27	970	1,000	970	1,000	9,000	694.44
2004-12-24	970	970	970	970	1,000	673.61
2004-12-22	930	930	930	930	6,000	645.83
2004-12-20	910	929	909	929	5,000	645.14
2004-12-17	912	912	910	910	2,000	631.94
2004-12-16	900	900	900	900	6,000	625
2004-12-14	912	913	912	913	9,000	634.03
2004-12-13	912	912	912	912	16,000	633.33
2004-12-10	913	913	911	912	18,000	633.33
2004-12-09	911	911	910	910	2,000	631.94
2004-12-08	911	911	911	911	2,000	632.64
2004-12-07	910	910	910	910	5,000	631.94
2004-12-06	910	910	910	910	2,000	631.94
2004-12-03	911	911	911	911	1,000	632.64
2004-12-02	906	910	906	910	4,000	631.94
2004-12-01	910	910	907	907	5,000	629.86
2004-11-29	900	900	900	900	3,000	625
2004-11-25	900	900	880	880	8,000	611.11
2004-11-22	910	910	910	910	2,000	631.94
2004-11-18	920	920	919	919	2,000	638.19
2004-11-17	934	934	930	930	3,000	645.83
2004-11-16	934	934	934	934	7,000	648.61
2004-11-15	934	934	934	934	5,000	648.61
2004-11-12	935	935	935	935	2,000	649.31
2004-11-11	950	950	945	945	2,000	656.25
2004-11-08	950	950	950	950	1,000	659.72
2004-11-05	960	960	960	960	2,000	666.67
2004-10-29	955	955	955	955	2,000	663.19
2004-10-27	945	945	945	945	2,000	656.25
2004-10-25	948	948	948	948	1,000	658.33
2004-10-22	948	948	948	948	3,000	658.33
2004-10-18	950	950	950	950	2,000	659.72
2004-10-15	950	950	950	950	3,000	659.72
2004-10-14	960	970	960	960	4,000	666.67
2004-10-12	950	950	950	950	2,000	659.72
2004-10-06	960	960	960	960	2,000	666.67
2004-10-05	960	960	960	960	2,000	666.67
2004-10-04	960	960	960	960	2,000	666.67
2004-09-28	970	970	970	970	8,000	673.61
2004-09-27	975	975	975	975	2,000	677.08
2004-09-24	975	975	960	960	8,000	666.67
2004-09-22	995	995	950	960	21,000	666.67
2004-09-21	985	985	975	975	4,000	677.08
2004-09-17	975	976	974	976	5,000	677.78
2004-09-16	969	978	969	975	4,000	677.08
2004-09-15	968	968	968	968	1,000	672.22
2004-09-13	981	981	961	971	6,000	674.31
2004-09-10	983	983	981	981	10,000	681.25
2004-09-09	991	991	980	981	18,000	681.25
2004-09-08	990	990	990	990	6,000	687.50
2004-09-07	990	990	990	990	1,000	687.50
2004-09-06	1,000	1,000	999	999	4,000	693.75
2004-09-03	1,000	1,000	1,000	1,000	2,000	694.44
2004-09-01	1,010	1,010	1,000	1,000	3,000	694.44
2004-08-31	1,030	1,030	1,010	1,010	4,000	701.39
2004-08-30	1,030	1,030	1,030	1,030	1,000	715.28
2004-08-27	1,030	1,030	1,030	1,030	3,000	715.28
2004-08-26	1,030	1,030	1,030	1,030	1,000	715.28
2004-08-25	1,030	1,030	1,030	1,030	1,000	715.28
2004-08-24	1,020	1,020	1,020	1,020	1,000	708.33
2004-08-20	1,040	1,040	1,020	1,020	2,000	708.33
2004-08-19	1,030	1,040	1,030	1,040	2,000	722.22
2004-08-18	1,010	1,010	1,010	1,010	2,000	701.39
2004-08-17	1,020	1,020	1,010	1,010	2,000	701.39
2004-08-16	1,030	1,030	1,010	1,010	4,000	701.39
2004-08-13	1,050	1,050	1,000	1,030	8,000	715.28
2004-08-12	1,050	1,070	1,050	1,060	19,000	736.11
2004-08-11	985	1,010	985	1,000	4,000	694.44
2004-08-10	969	980	969	980	4,000	680.56
2004-08-09	969	969	969	969	3,000	672.92
2004-08-06	971	971	955	970	5,000	673.61
2004-08-05	960	989	950	980	5,000	680.56
2004-08-04	994	994	951	970	12,000	673.61
2004-08-03	994	996	985	995	5,000	690.97
2004-08-02	1,030	1,030	1,020	1,020	4,000	708.33
2004-07-30	1,020	1,030	1,020	1,030	3,000	715.28
2004-07-29	1,020	1,020	995	999	7,000	693.75
2004-07-28	1,000	1,020	1,000	1,020	9,000	708.33
2004-07-27	1,050	1,050	1,020	1,020	8,000	708.33
2004-07-26	1,080	1,080	1,050	1,050	8,000	729.17
2004-07-23	1,140	1,140	1,060	1,080	17,000	750
2004-07-22	1,130	1,130	1,100	1,100	8,000	763.89
2004-07-21	1,120	1,120	1,120	1,120	2,000	777.78
2004-07-20	1,120	1,120	1,110	1,110	6,000	770.83
2004-07-16	1,100	1,120	1,100	1,120	5,000	777.78
2004-07-15	1,100	1,120	1,080	1,090	12,000	756.94
2004-07-14	1,140	1,140	1,080	1,080	13,000	750
2004-07-13	1,100	1,140	1,100	1,140	6,000	791.67
2004-07-12	1,090	1,130	1,090	1,110	10,000	770.83
2004-07-09	1,080	1,080	1,080	1,080	3,000	750
2004-07-08	1,090	1,090	1,080	1,080	5,000	750
2004-07-07	1,110	1,110	1,050	1,080	11,000	750
2004-07-06	1,120	1,140	1,110	1,110	7,000	770.83
2004-07-05	1,150	1,150	1,110	1,110	10,000	770.83
2004-07-02	1,160	1,160	1,150	1,160	5,000	805.56
2004-07-01	1,190	1,190	1,170	1,170	12,000	812.50
2004-06-30	1,170	1,200	1,170	1,200	21,000	833.33
2004-06-29	1,180	1,200	1,170	1,200	11,000	833.33
2004-06-28	1,150	1,160	1,140	1,160	10,000	805.56
2004-06-25	1,170	1,190	1,150	1,190	44,000	826.39
2004-06-24	1,170	1,240	1,140	1,190	125,000	826.39
2004-06-23	1,000	1,060	1,000	1,060	30,000	736.11
2004-06-22	999	1,000	999	999	22,000	693.75
2004-06-21	998	1,010	996	996	25,000	691.67
2004-06-18	990	1,000	990	995	12,000	690.97
2004-06-17	968	985	961	985	13,000	684.03
2004-06-16	1,000	1,020	970	970	21,000	673.61
2004-06-15	1,000	1,030	1,000	1,010	23,000	701.39
2004-06-14	998	1,000	982	982	6,000	681.94
2004-06-11	1,000	1,020	998	998	20,000	693.06
2004-06-10	1,020	1,030	990	990	38,000	687.50
2004-06-09	1,000	1,030	1,000	1,020	32,000	708.33
2004-06-08	978	981	978	980	20,000	680.56
2004-06-07	979	980	976	976	7,000	677.78
2004-06-04	985	985	976	976	5,000	677.78
2004-06-03	985	990	971	971	7,000	674.31
2004-06-02	980	980	965	971	9,000	674.31
2004-06-01	960	961	952	952	12,000	661.11
2004-05-31	975	975	945	950	11,000	659.72
2004-05-28	990	990	950	950	13,000	659.72
2004-05-27	999	1,000	975	990	19,000	687.50
2004-05-26	1,010	1,020	973	1,000	32,000	694.44
2004-05-25	960	1,040	955	1,010	86,000	701.39
2004-05-24	880	960	878	960	42,000	666.67
2004-05-21	820	860	820	860	24,000	597.22
2004-05-20	772	815	772	800	8,000	555.56
2004-05-19	764	772	764	772	2,000	536.11
2004-05-18	744	755	744	755	4,000	524.31
2004-05-17	796	796	740	745	14,000	517.36
2004-05-14	815	815	805	805	18,000	559.03
2004-05-13	845	845	821	821	7,000	570.14
2004-05-12	840	848	840	848	8,000	588.89
2004-05-11	802	845	802	820	26,000	569.44
2004-05-10	882	882	851	882	150,000	612.50
2004-05-07	790	797	782	782	14,000	543.06
2004-05-06	800	800	799	799	3,000	554.86
2004-04-30	813	813	791	800	9,000	555.56
2004-04-28	800	815	800	813	8,000	564.58
2004-04-27	806	806	800	800	6,000	555.56
2004-04-26	820	820	806	806	6,000	559.72
2004-04-23	801	820	801	805	11,000	559.03
2004-04-22	799	819	785	810	23,000	562.50
2004-04-21	781	790	781	790	6,000	548.61
2004-04-20	804	804	784	784	13,000	544.44
2004-04-19	830	840	804	804	20,000	558.33
2004-04-16	820	825	812	825	17,000	572.92
2004-04-15	803	820	802	805	10,000	559.03
2004-04-14	780	803	770	800	16,000	555.56
2004-04-13	760	780	760	780	17,000	541.67
2004-04-12	741	755	741	755	4,000	524.31
2004-04-09	755	755	736	750	16,000	520.83
2004-04-08	745	755	745	755	18,000	524.31
2004-04-07	722	732	720	730	16,000	506.94
2004-04-06	720	730	720	720	8,000	500
2004-04-05	691	705	691	700	15,000	486.11
2004-04-02	710	710	685	685	6,000	475.69
2004-04-01	701	710	700	710	3,000	493.06
2004-03-31	701	701	700	700	4,000	486.11
2004-03-30	725	725	680	705	7,000	489.58
2004-03-29	745	745	725	725	4,000	503.47
2004-03-26	719	725	719	725	7,000	503.47
2004-03-25	878	878	866	866	18,000	501.16
2004-03-24	849	870	848	867	43,000	501.74
2004-03-23	846	846	833	840	17,000	486.11
2004-03-22	844	845	842	843	11,000	487.85
2004-03-19	820	830	820	830	10,000	480.32
2004-03-18	802	822	802	820	40,000	474.54
2004-03-17	817	820	800	800	18,000	462.96
2004-03-16	810	820	810	820	8,000	474.54
2004-03-15	780	810	780	810	19,000	468.75
2004-03-12	770	780	770	773	32,000	447.34
2004-03-11	760	780	760	773	18,000	447.34
2004-03-10	751	765	751	760	12,000	439.82
2004-03-09	757	764	751	751	12,000	434.61
2004-03-08	755	760	755	756	14,000	437.50
2004-03-05	751	758	751	751	5,000	434.61
2004-03-04	744	750	740	750	13,000	434.03
2004-03-03	735	740	735	740	11,000	428.24
2004-03-02	731	739	730	735	10,000	425.35
2004-03-01	730	735	730	730	19,000	422.45
2004-02-27	730	731	725	725	15,000	419.56
2004-02-26	741	741	740	740	5,000	428.24
2004-02-25	740	750	740	750	19,000	434.03
2004-02-24	730	730	730	730	6,000	422.45
2004-02-23	720	730	720	730	5,000	422.45
2004-02-20	733	740	730	730	11,000	422.45
2004-02-19	711	713	711	713	2,000	412.62
2004-02-18	725	730	707	707	14,000	409.14
2004-02-17	723	726	723	725	5,000	419.56
2004-02-16	730	750	725	725	8,000	419.56
2004-02-13	738	738	735	735	5,000	425.35
2004-02-12	741	745	741	742	5,000	429.40
2004-02-10	748	760	740	750	21,000	434.03
2004-02-09	720	750	720	750	33,000	434.03
2004-02-06	720	720	711	717	5,000	414.93
2004-02-05	718	720	711	720	8,000	416.67
2004-02-04	720	720	711	714	9,000	413.19
2004-02-03	711	716	711	716	5,000	414.35
2004-02-02	700	710	700	710	21,000	410.88
2004-01-30	700	700	670	700	8,000	405.09
2004-01-29	695	710	692	710	9,000	410.88
2004-01-28	702	702	695	695	4,000	402.20
2004-01-27	710	710	707	710	6,000	410.88
2004-01-26	710	710	706	706	6,000	408.57
2004-01-23	719	719	710	710	3,000	410.88
2004-01-22	715	715	700	710	11,000	410.88
2004-01-21	707	709	705	709	4,000	410.30
2004-01-20	707	707	705	706	4,000	408.57
2004-01-19	695	710	695	710	7,000	410.88
2004-01-16	687	690	687	690	6,000	399.31
2004-01-15	690	690	684	684	14,000	395.83
2004-01-14	690	696	690	695	3,000	402.20
2004-01-13	685	690	681	681	19,000	394.10
2004-01-09	670	675	670	675	6,000	390.63
2004-01-08	665	670	665	670	7,000	387.73
2004-01-07	653	667	652	667	6,000	386
2004-01-06	667	667	660	660	11,000	381.94
2004-01-05	651	665	651	665	3,000	384.84

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

2773 (株)ミューチュアル の時系列データ [2004年度]

2773 (株)ミューチュアルの時系列データ [2004年度]