2773 (株)ミューチュアルの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	867	885	851	875	3,300	729.17
2005-12-29	887	889	865	889	7,200	740.83
2005-12-28	869	869	860	865	3,400	720.83
2005-12-27	870	874	860	860	6,100	716.67
2005-12-26	873	874	850	874	13,700	728.33
2005-12-22	857	875	857	875	19,800	729.17
2005-12-21	838	840	838	838	7,700	698.33
2005-12-20	835	838	835	838	4,100	698.33
2005-12-19	830	835	830	835	3,400	695.83
2005-12-16	825	825	825	825	2,900	687.50
2005-12-15	830	830	830	830	3,800	691.67
2005-12-14	838	838	810	810	2,300	675
2005-12-13	830	838	830	838	3,000	698.33
2005-12-12	839	839	829	829	4,800	690.83
2005-12-09	791	810	790	810	3,400	675
2005-12-08	819	830	818	830	4,100	691.67
2005-12-07	830	830	791	791	4,500	659.17
2005-12-06	798	830	798	830	74,900	691.67
2005-12-05	771	800	770	790	3,800	658.33
2005-12-02	792	799	782	782	1,400	651.67
2005-12-01	777	792	777	792	1,900	660
2005-11-30	793	793	777	777	1,500	647.50
2005-11-29	779	780	779	780	2,500	650
2005-11-28	773	775	765	765	2,400	637.50
2005-11-25	770	772	763	763	3,700	635.83
2005-11-24	763	765	763	763	2,000	635.83
2005-11-22	765	770	760	763	6,600	635.83
2005-11-21	765	765	760	760	7,800	633.33
2005-11-18	768	768	763	763	1,800	635.83
2005-11-17	765	765	760	760	1,200	633.33
2005-11-16	766	766	760	765	300	637.50
2005-11-15	769	769	751	767	1,400	639.17
2005-11-14	760	770	760	770	2,700	641.67
2005-11-11	750	760	738	760	3,100	633.33
2005-11-10	763	764	750	764	11,400	636.67
2005-11-09	771	780	771	772	4,200	643.33
2005-11-08	770	772	769	771	5,400	642.50
2005-11-07	785	785	777	777	1,600	647.50
2005-11-04	781	784	781	784	1,800	653.33
2005-11-02	800	800	784	785	3,000	654.17
2005-10-31	797	798	795	797	1,400	664.17
2005-10-28	790	795	785	795	6,900	662.50
2005-10-27	781	781	781	781	300	650.83
2005-10-26	780	781	780	781	700	650.83
2005-10-25	800	800	800	800	1,500	666.67
2005-10-24	798	798	780	780	600	650
2005-10-21	800	800	770	770	3,000	641.67
2005-10-19	790	790	790	790	600	658.33
2005-10-18	760	799	760	795	1,400	662.50
2005-10-17	795	795	795	795	1,400	662.50
2005-10-14	790	800	790	800	700	666.67
2005-10-13	800	800	790	800	1,800	666.67
2005-10-11	810	810	805	810	3,600	675
2005-10-06	815	820	810	810	28,800	675
2005-10-05	810	810	810	810	1,000	675
2005-10-04	801	818	801	818	7,100	681.67
2005-10-03	799	800	799	800	700	666.67
2005-09-30	797	810	797	800	14,000	666.67
2005-09-29	790	790	790	790	1,000	658.33
2005-09-28	799	810	799	810	12,000	675
2005-09-27	781	799	781	799	3,000	665.83
2005-09-26	803	803	781	781	2,000	650.83
2005-09-22	803	803	775	775	7,000	645.83
2005-09-21	766	766	765	765	2,000	637.50
2005-09-15	790	790	790	790	2,000	658.33
2005-09-12	810	810	790	790	40,000	658.33
2005-09-09	810	810	810	810	7,000	675
2005-09-08	800	810	800	810	14,000	675
2005-09-07	800	800	800	800	4,000	666.67
2005-09-06	800	800	800	800	14,000	666.67
2005-09-05	800	800	800	800	7,000	666.67
2005-09-02	800	800	800	800	2,000	666.67
2005-09-01	800	809	800	809	3,000	674.17
2005-08-31	789	800	789	800	10,000	666.67
2005-08-30	785	785	785	785	1,000	654.17
2005-08-29	787	787	787	787	6,000	655.83
2005-08-26	787	787	787	787	7,000	655.83
2005-08-25	787	787	787	787	7,000	655.83
2005-08-23	787	787	785	785	5,000	654.17
2005-08-22	787	787	787	787	10,000	655.83
2005-08-19	787	787	780	787	12,000	655.83
2005-08-18	787	787	787	787	3,000	655.83
2005-08-15	790	790	787	787	2,000	655.83
2005-08-12	790	790	790	790	2,000	658.33
2005-08-11	782	790	782	790	30,000	658.33
2005-08-10	772	772	732	732	6,000	610
2005-08-09	771	779	771	772	29,000	643.33
2005-08-08	771	771	771	771	5,000	642.50
2005-08-04	785	785	779	779	5,000	649.17
2005-08-03	779	779	779	779	2,000	649.17
2005-08-02	785	785	782	782	9,000	651.67
2005-08-01	780	780	779	779	2,000	649.17
2005-07-29	770	785	770	785	9,000	654.17
2005-07-28	770	770	765	770	4,000	641.67
2005-07-27	770	770	770	770	1,000	641.67
2005-07-25	776	776	776	776	1,000	646.67
2005-07-22	796	796	775	775	5,000	645.83
2005-07-21	770	780	770	780	4,000	650
2005-07-19	758	758	758	758	1,000	631.67
2005-07-15	798	798	798	798	15,000	665
2005-07-12	760	760	756	760	4,000	633.33
2005-07-11	757	760	757	760	2,000	633.33
2005-07-08	747	747	747	747	1,000	622.50
2005-07-07	746	746	745	746	3,000	621.67
2005-07-06	740	740	740	740	2,000	616.67
2005-07-04	730	730	730	730	1,000	608.33
2005-07-01	729	729	729	729	1,000	607.50
2005-06-30	740	740	740	740	1,000	616.67
2005-06-28	730	750	730	750	2,000	625
2005-06-27	730	730	730	730	3,000	608.33
2005-06-24	720	721	720	721	3,000	600.83
2005-06-23	710	717	710	717	2,000	597.50
2005-06-22	711	711	710	710	5,000	591.67
2005-06-21	701	703	700	700	9,000	583.33
2005-06-20	700	700	700	700	2,000	583.33
2005-06-17	700	700	700	700	2,000	583.33
2005-06-16	708	708	706	706	10,000	588.33
2005-06-15	712	712	710	710	6,000	591.67
2005-06-14	725	725	725	725	2,000	604.17
2005-06-10	720	720	720	720	1,000	600
2005-06-08	720	728	720	728	2,000	606.67
2005-06-07	720	720	720	720	1,000	600
2005-06-06	710	710	710	710	2,000	591.67
2005-06-03	730	730	720	720	3,000	600
2005-06-02	740	740	740	740	1,000	616.67
2005-06-01	740	740	740	740	2,000	616.67
2005-05-31	749	749	749	749	1,000	624.17
2005-05-30	760	760	736	746	5,000	621.67
2005-05-27	760	760	760	760	2,000	633.33
2005-05-26	774	774	774	774	1,000	645
2005-05-25	780	780	770	775	16,000	645.83
2005-05-24	840	840	770	781	13,000	650.83
2005-05-23	870	870	870	870	2,000	725
2005-05-20	899	899	879	879	3,000	732.50
2005-05-19	879	879	879	879	1,000	732.50
2005-05-17	871	871	870	870	2,000	725
2005-05-16	885	885	885	885	1,000	737.50
2005-05-13	870	880	870	880	2,000	733.33
2005-05-12	870	870	870	870	1,000	725
2005-05-11	910	910	900	900	3,000	750
2005-05-10	930	930	920	920	7,000	766.67
2005-05-06	920	930	920	930	3,000	775
2005-05-02	920	920	920	920	2,000	766.67
2005-04-28	910	910	910	910	1,000	758.33
2005-04-27	910	910	910	910	1,000	758.33
2005-04-26	910	910	905	910	5,000	758.33
2005-04-25	920	920	910	910	5,000	758.33
2005-04-22	900	900	880	900	9,000	750
2005-04-20	880	880	880	880	1,000	733.33
2005-04-19	870	870	870	870	1,000	725
2005-04-15	890	890	890	890	1,000	741.67
2005-04-14	900	900	900	900	2,000	750
2005-04-13	894	894	894	894	2,000	745
2005-04-12	882	884	882	884	2,000	736.67
2005-04-08	874	874	874	874	1,000	728.33
2005-04-07	880	880	865	874	5,000	728.33
2005-04-06	890	890	874	874	2,000	728.33
2005-04-05	900	900	895	895	4,000	745.83
2005-04-04	901	909	901	909	2,000	757.50
2005-04-01	896	900	895	900	7,000	750
2005-03-30	905	905	890	890	2,000	741.67
2005-03-29	900	910	900	905	5,000	754.17
2005-03-28	883	892	883	885	7,000	737.50
2005-03-25	1,060	1,070	1,052	1,052	15,000	730.56
2005-03-24	1,056	1,060	1,055	1,060	11,000	736.11
2005-03-23	1,060	1,060	1,050	1,055	13,000	732.64
2005-03-22	1,080	1,080	1,058	1,060	14,000	736.11
2005-03-18	1,121	1,121	1,074	1,077	14,000	747.92
2005-03-17	1,148	1,148	1,100	1,120	9,000	777.78
2005-03-16	1,152	1,152	1,151	1,151	6,000	799.31
2005-03-15	1,175	1,175	1,170	1,170	2,000	812.50
2005-03-14	1,158	1,158	1,155	1,155	2,000	802.08
2005-03-11	1,152	1,152	1,150	1,150	3,000	798.61
2005-03-10	1,170	1,170	1,168	1,168	6,000	811.11
2005-03-09	1,170	1,170	1,170	1,170	4,000	812.50
2005-03-08	1,170	1,170	1,170	1,170	15,000	812.50
2005-03-07	1,170	1,170	1,170	1,170	4,000	812.50
2005-03-03	1,156	1,157	1,156	1,157	2,000	803.47
2005-03-02	1,160	1,160	1,160	1,160	1,000	805.56
2005-03-01	1,160	1,160	1,155	1,155	6,000	802.08
2005-02-25	1,155	1,155	1,155	1,155	1,000	802.08
2005-02-24	1,174	1,175	1,174	1,175	4,000	815.97
2005-02-23	1,174	1,174	1,174	1,174	3,000	815.28
2005-02-22	1,180	1,180	1,175	1,179	5,000	818.75
2005-02-21	1,180	1,180	1,180	1,180	3,000	819.44
2005-02-18	1,180	1,180	1,180	1,180	3,000	819.44
2005-02-17	1,180	1,180	1,180	1,180	6,000	819.44
2005-02-16	1,170	1,180	1,170	1,180	5,000	819.44
2005-02-15	1,150	1,150	1,150	1,150	4,000	798.61
2005-02-14	1,112	1,140	1,112	1,140	11,000	791.67
2005-02-10	1,140	1,140	1,111	1,111	6,000	771.53
2005-02-09	1,160	1,160	1,140	1,140	6,000	791.67
2005-02-08	1,140	1,160	1,140	1,160	3,000	805.56
2005-02-07	1,150	1,150	1,140	1,140	4,000	791.67
2005-02-04	1,150	1,150	1,140	1,140	2,000	791.67
2005-02-03	1,139	1,150	1,121	1,150	4,000	798.61
2005-02-02	1,100	1,138	1,100	1,138	10,000	790.28
2005-02-01	1,062	1,080	1,061	1,080	8,000	750
2005-01-31	1,050	1,060	1,050	1,053	8,000	731.25
2005-01-28	1,020	1,020	1,015	1,015	2,000	704.86
2005-01-27	1,025	1,030	1,020	1,030	6,000	715.28
2005-01-26	1,010	1,030	1,000	1,030	3,000	715.28
2005-01-25	1,020	1,020	1,020	1,020	1,000	708.33
2005-01-24	1,020	1,020	1,020	1,020	1,000	708.33
2005-01-21	1,040	1,040	1,000	1,010	11,000	701.39
2005-01-20	1,030	1,030	1,030	1,030	1,000	715.28
2005-01-19	1,030	1,030	1,030	1,030	1,000	715.28
2005-01-18	1,030	1,030	1,000	1,000	8,000	694.44
2005-01-17	1,035	1,040	1,035	1,040	3,000	722.22
2005-01-14	1,020	1,049	1,020	1,049	5,000	728.47
2005-01-13	1,031	1,031	1,020	1,020	4,000	708.33
2005-01-12	1,030	1,030	1,030	1,030	8,000	715.28
2005-01-11	1,010	1,020	1,010	1,020	17,000	708.33
2005-01-07	1,000	1,010	1,000	1,010	7,000	701.39
2005-01-06	980	990	980	990	3,000	687.50
2005-01-05	1,030	1,030	980	980	6,000	680.56

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 [2005年度]

2773 (株)ミューチュアルの時系列データ [2005年度]