2773 (株)ミューチュアル の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 602 | 612 | 590 | 600 | 2,500 | 600 |
2006-12-28 | 612 | 612 | 602 | 604 | 1,400 | 604 |
2006-12-27 | 597 | 612 | 595 | 607 | 6,000 | 607 |
2006-12-26 | 598 | 598 | 590 | 595 | 1,600 | 595 |
2006-12-25 | 597 | 600 | 575 | 599 | 8,000 | 599 |
2006-12-22 | 589 | 591 | 587 | 587 | 8,000 | 587 |
2006-12-21 | 589 | 590 | 581 | 589 | 8,600 | 589 |
2006-12-20 | 567 | 584 | 567 | 584 | 9,400 | 584 |
2006-12-19 | 585 | 587 | 561 | 561 | 7,900 | 561 |
2006-12-18 | 558 | 600 | 558 | 585 | 8,800 | 585 |
2006-12-15 | 549 | 560 | 545 | 552 | 5,900 | 552 |
2006-12-14 | 535 | 546 | 530 | 545 | 18,800 | 545 |
2006-12-13 | 515 | 530 | 512 | 530 | 7,400 | 530 |
2006-12-12 | 512 | 515 | 509 | 510 | 13,300 | 510 |
2006-12-11 | 505 | 510 | 501 | 510 | 9,600 | 510 |
2006-12-08 | 515 | 515 | 501 | 501 | 16,600 | 501 |
2006-12-07 | 520 | 520 | 507 | 510 | 9,200 | 510 |
2006-12-06 | 515 | 519 | 509 | 510 | 11,000 | 510 |
2006-12-05 | 510 | 515 | 510 | 515 | 7,700 | 515 |
2006-12-04 | 498 | 510 | 498 | 504 | 9,200 | 504 |
2006-12-01 | 485 | 490 | 485 | 490 | 2,100 | 490 |
2006-11-30 | 490 | 493 | 485 | 485 | 7,600 | 485 |
2006-11-29 | 499 | 500 | 482 | 490 | 15,200 | 490 |
2006-11-28 | 492 | 515 | 492 | 499 | 32,100 | 499 |
2006-11-27 | 479 | 515 | 475 | 490 | 25,400 | 490 |
2006-11-24 | 470 | 470 | 456 | 459 | 8,800 | 459 |
2006-11-22 | 465 | 465 | 455 | 460 | 8,800 | 460 |
2006-11-21 | 456 | 463 | 453 | 459 | 5,400 | 459 |
2006-11-20 | 460 | 463 | 455 | 457 | 7,900 | 457 |
2006-11-17 | 462 | 463 | 458 | 460 | 10,500 | 460 |
2006-11-16 | 460 | 463 | 460 | 462 | 4,000 | 462 |
2006-11-15 | 464 | 464 | 460 | 460 | 6,600 | 460 |
2006-11-14 | 461 | 465 | 453 | 460 | 10,800 | 460 |
2006-11-13 | 469 | 469 | 461 | 461 | 6,100 | 461 |
2006-11-10 | 465 | 469 | 455 | 469 | 8,400 | 469 |
2006-11-09 | 460 | 474 | 457 | 465 | 22,900 | 465 |
2006-11-08 | 452 | 460 | 451 | 451 | 7,900 | 451 |
2006-11-07 | 454 | 456 | 452 | 452 | 8,000 | 452 |
2006-11-06 | 459 | 460 | 454 | 456 | 2,900 | 456 |
2006-11-02 | 455 | 459 | 454 | 459 | 1,300 | 459 |
2006-11-01 | 459 | 459 | 451 | 455 | 3,900 | 455 |
2006-10-31 | 451 | 462 | 451 | 460 | 6,900 | 460 |
2006-10-30 | 463 | 468 | 444 | 447 | 8,900 | 447 |
2006-10-27 | 461 | 462 | 452 | 458 | 8,200 | 458 |
2006-10-26 | 470 | 470 | 459 | 459 | 8,800 | 459 |
2006-10-25 | 466 | 491 | 466 | 475 | 16,300 | 475 |
2006-10-24 | 465 | 476 | 459 | 476 | 5,200 | 476 |
2006-10-23 | 458 | 464 | 456 | 464 | 19,400 | 464 |
2006-10-20 | 465 | 465 | 459 | 459 | 7,600 | 459 |
2006-10-19 | 466 | 470 | 457 | 470 | 9,300 | 470 |
2006-10-18 | 440 | 456 | 440 | 456 | 16,400 | 456 |
2006-10-17 | 449 | 449 | 439 | 440 | 14,800 | 440 |
2006-10-16 | 449 | 449 | 435 | 443 | 25,100 | 443 |
2006-10-13 | 455 | 455 | 438 | 444 | 61,800 | 444 |
2006-10-12 | 483 | 485 | 470 | 470 | 8,700 | 470 |
2006-10-11 | 483 | 490 | 482 | 490 | 5,600 | 490 |
2006-10-10 | 492 | 496 | 486 | 486 | 4,500 | 486 |
2006-10-06 | 495 | 495 | 491 | 491 | 2,300 | 491 |
2006-10-05 | 495 | 497 | 492 | 495 | 3,100 | 495 |
2006-10-04 | 495 | 497 | 493 | 496 | 2,200 | 496 |
2006-10-03 | 495 | 497 | 493 | 497 | 4,700 | 497 |
2006-10-02 | 496 | 496 | 496 | 496 | 1,700 | 496 |
2006-09-29 | 495 | 496 | 495 | 496 | 2,400 | 496 |
2006-09-28 | 492 | 497 | 487 | 497 | 1,900 | 497 |
2006-09-27 | 492 | 492 | 492 | 492 | 500 | 492 |
2006-09-26 | 497 | 497 | 492 | 492 | 4,900 | 492 |
2006-09-25 | 497 | 499 | 490 | 490 | 5,100 | 490 |
2006-09-22 | 487 | 502 | 487 | 495 | 7,500 | 495 |
2006-09-21 | 490 | 490 | 482 | 485 | 5,300 | 485 |
2006-09-20 | 496 | 496 | 491 | 491 | 6,500 | 491 |
2006-09-19 | 498 | 498 | 497 | 497 | 5,900 | 497 |
2006-09-15 | 496 | 497 | 496 | 497 | 3,700 | 497 |
2006-09-14 | 500 | 500 | 489 | 496 | 16,600 | 496 |
2006-09-13 | 519 | 519 | 500 | 500 | 15,000 | 500 |
2006-09-12 | 530 | 530 | 518 | 518 | 6,200 | 518 |
2006-09-11 | 524 | 528 | 524 | 528 | 3,400 | 528 |
2006-09-08 | 539 | 539 | 522 | 524 | 9,200 | 524 |
2006-09-07 | 530 | 533 | 529 | 530 | 9,400 | 530 |
2006-09-06 | 542 | 542 | 525 | 530 | 14,200 | 530 |
2006-09-05 | 539 | 542 | 537 | 542 | 2,800 | 542 |
2006-09-04 | 535 | 545 | 535 | 540 | 7,400 | 540 |
2006-09-01 | 543 | 543 | 541 | 541 | 2,300 | 541 |
2006-08-31 | 545 | 545 | 540 | 544 | 4,400 | 544 |
2006-08-30 | 550 | 550 | 549 | 549 | 1,600 | 549 |
2006-08-29 | 545 | 545 | 544 | 545 | 7,600 | 545 |
2006-08-28 | 545 | 549 | 545 | 545 | 500 | 545 |
2006-08-25 | 545 | 545 | 542 | 545 | 6,400 | 545 |
2006-08-24 | 545 | 545 | 541 | 541 | 4,500 | 541 |
2006-08-23 | 545 | 545 | 543 | 545 | 9,300 | 545 |
2006-08-22 | 550 | 550 | 549 | 549 | 5,400 | 549 |
2006-08-21 | 545 | 545 | 545 | 545 | 6,600 | 545 |
2006-08-18 | 545 | 545 | 540 | 540 | 9,000 | 540 |
2006-08-17 | 543 | 545 | 540 | 545 | 4,100 | 545 |
2006-08-16 | 531 | 540 | 530 | 535 | 8,600 | 535 |
2006-08-15 | 534 | 535 | 532 | 535 | 10,200 | 535 |
2006-08-14 | 540 | 540 | 532 | 535 | 2,400 | 535 |
2006-08-11 | 537 | 537 | 535 | 537 | 3,100 | 537 |
2006-08-10 | 542 | 542 | 530 | 537 | 3,700 | 537 |
2006-08-09 | 540 | 545 | 540 | 544 | 15,200 | 544 |
2006-08-08 | 541 | 541 | 530 | 540 | 1,500 | 540 |
2006-08-07 | 550 | 550 | 545 | 545 | 2,200 | 545 |
2006-08-04 | 550 | 550 | 550 | 550 | 2,200 | 550 |
2006-08-03 | 570 | 570 | 547 | 550 | 3,900 | 550 |
2006-08-02 | 550 | 550 | 550 | 550 | 3,700 | 550 |
2006-08-01 | 551 | 551 | 550 | 550 | 400 | 550 |
2006-07-31 | 545 | 552 | 545 | 551 | 2,200 | 551 |
2006-07-28 | 550 | 550 | 545 | 545 | 1,000 | 545 |
2006-07-27 | 555 | 556 | 550 | 550 | 3,300 | 550 |
2006-07-26 | 569 | 569 | 557 | 557 | 1,000 | 557 |
2006-07-25 | 575 | 576 | 570 | 570 | 4,300 | 570 |
2006-07-24 | 567 | 567 | 565 | 565 | 600 | 565 |
2006-07-21 | 584 | 584 | 567 | 567 | 5,000 | 567 |
2006-07-19 | 572 | 572 | 566 | 566 | 3,900 | 566 |
2006-07-18 | 571 | 572 | 571 | 572 | 2,300 | 572 |
2006-07-14 | 600 | 600 | 571 | 571 | 25,900 | 571 |
2006-07-13 | 594 | 594 | 590 | 590 | 800 | 590 |
2006-07-12 | 592 | 594 | 592 | 594 | 300 | 594 |
2006-07-11 | 595 | 595 | 590 | 595 | 1,300 | 595 |
2006-07-10 | 595 | 595 | 593 | 595 | 1,300 | 595 |
2006-07-07 | 599 | 599 | 595 | 595 | 900 | 595 |
2006-07-06 | 596 | 597 | 596 | 597 | 200 | 597 |
2006-07-05 | 600 | 600 | 595 | 595 | 700 | 595 |
2006-07-04 | 600 | 605 | 600 | 600 | 1,200 | 600 |
2006-07-03 | 600 | 613 | 599 | 599 | 2,500 | 599 |
2006-06-30 | 593 | 600 | 593 | 599 | 400 | 599 |
2006-06-29 | 600 | 600 | 599 | 599 | 1,100 | 599 |
2006-06-28 | 600 | 617 | 600 | 600 | 1,500 | 600 |
2006-06-27 | 600 | 618 | 600 | 600 | 2,400 | 600 |
2006-06-26 | 600 | 630 | 600 | 600 | 2,900 | 600 |
2006-06-23 | 630 | 630 | 600 | 600 | 4,000 | 600 |
2006-06-22 | 624 | 625 | 600 | 600 | 5,700 | 600 |
2006-06-21 | 580 | 600 | 580 | 600 | 2,200 | 600 |
2006-06-20 | 584 | 585 | 580 | 580 | 5,400 | 580 |
2006-06-19 | 590 | 590 | 580 | 580 | 3,600 | 580 |
2006-06-16 | 569 | 576 | 569 | 576 | 800 | 576 |
2006-06-15 | 560 | 565 | 560 | 561 | 3,700 | 561 |
2006-06-14 | 558 | 560 | 558 | 560 | 6,200 | 560 |
2006-06-13 | 558 | 558 | 558 | 558 | 4,600 | 558 |
2006-06-12 | 558 | 565 | 558 | 558 | 9,300 | 558 |
2006-06-09 | 557 | 560 | 557 | 558 | 15,800 | 558 |
2006-06-08 | 581 | 581 | 550 | 575 | 5,100 | 575 |
2006-06-07 | 591 | 593 | 590 | 593 | 2,500 | 593 |
2006-06-06 | 592 | 600 | 590 | 591 | 3,800 | 591 |
2006-06-05 | 605 | 605 | 591 | 591 | 4,200 | 591 |
2006-06-02 | 604 | 605 | 590 | 605 | 8,100 | 605 |
2006-06-01 | 643 | 643 | 623 | 623 | 2,700 | 623 |
2006-05-31 | 649 | 649 | 640 | 649 | 6,400 | 649 |
2006-05-30 | 640 | 649 | 639 | 649 | 4,100 | 649 |
2006-05-29 | 643 | 643 | 643 | 643 | 600 | 643 |
2006-05-26 | 640 | 640 | 640 | 640 | 200 | 640 |
2006-05-25 | 660 | 660 | 660 | 660 | 1,300 | 660 |
2006-05-24 | 640 | 650 | 640 | 640 | 6,500 | 640 |
2006-05-23 | 650 | 651 | 650 | 650 | 15,600 | 650 |
2006-05-22 | 684 | 684 | 661 | 661 | 4,200 | 661 |
2006-05-19 | 660 | 661 | 657 | 661 | 2,400 | 661 |
2006-05-18 | 656 | 661 | 656 | 661 | 2,900 | 661 |
2006-05-17 | 661 | 661 | 660 | 661 | 2,300 | 661 |
2006-05-16 | 661 | 669 | 660 | 661 | 3,100 | 661 |
2006-05-15 | 661 | 661 | 656 | 661 | 2,200 | 661 |
2006-05-12 | 666 | 666 | 655 | 661 | 1,800 | 661 |
2006-05-11 | 662 | 679 | 650 | 666 | 3,900 | 666 |
2006-05-10 | 659 | 663 | 659 | 659 | 6,600 | 659 |
2006-05-09 | 650 | 650 | 650 | 650 | 2,200 | 650 |
2006-05-08 | 640 | 650 | 640 | 650 | 6,700 | 650 |
2006-05-02 | 640 | 640 | 636 | 640 | 2,800 | 640 |
2006-05-01 | 629 | 642 | 629 | 640 | 11,600 | 640 |
2006-04-28 | 627 | 638 | 627 | 638 | 400 | 638 |
2006-04-27 | 631 | 639 | 630 | 639 | 1,000 | 639 |
2006-04-26 | 640 | 640 | 630 | 630 | 4,800 | 630 |
2006-04-25 | 663 | 663 | 650 | 650 | 2,800 | 650 |
2006-04-24 | 660 | 663 | 630 | 631 | 7,500 | 631 |
2006-04-21 | 670 | 670 | 667 | 667 | 4,300 | 667 |
2006-04-20 | 668 | 668 | 668 | 668 | 400 | 668 |
2006-04-19 | 675 | 675 | 672 | 672 | 2,600 | 672 |
2006-04-18 | 674 | 675 | 674 | 674 | 1,900 | 674 |
2006-04-17 | 675 | 675 | 674 | 674 | 4,300 | 674 |
2006-04-14 | 675 | 675 | 675 | 675 | 6,900 | 675 |
2006-04-13 | 674 | 675 | 673 | 673 | 1,300 | 673 |
2006-04-12 | 677 | 677 | 675 | 675 | 2,700 | 675 |
2006-04-11 | 675 | 675 | 674 | 675 | 2,300 | 675 |
2006-04-10 | 690 | 690 | 665 | 679 | 7,100 | 679 |
2006-04-07 | 684 | 695 | 684 | 695 | 800 | 695 |
2006-04-06 | 693 | 700 | 676 | 684 | 9,700 | 684 |
2006-04-05 | 700 | 700 | 690 | 693 | 4,000 | 693 |
2006-04-04 | 700 | 710 | 700 | 700 | 5,200 | 700 |
2006-04-03 | 700 | 700 | 700 | 700 | 2,100 | 700 |
2006-03-31 | 685 | 700 | 684 | 700 | 7,700 | 700 |
2006-03-30 | 680 | 699 | 680 | 685 | 2,800 | 685 |
2006-03-29 | 692 | 692 | 680 | 680 | 6,300 | 680 |
2006-03-28 | 680 | 680 | 657 | 680 | 5,400 | 680 |
2006-03-27 | 813 | 819 | 813 | 819 | 4,200 | 682.50 |
2006-03-24 | 810 | 815 | 810 | 812 | 4,400 | 676.67 |
2006-03-23 | 814 | 814 | 805 | 814 | 4,000 | 678.33 |
2006-03-22 | 815 | 815 | 810 | 814 | 2,900 | 678.33 |
2006-03-20 | 811 | 814 | 805 | 814 | 2,400 | 678.33 |
2006-03-17 | 809 | 815 | 809 | 810 | 1,400 | 675 |
2006-03-16 | 835 | 836 | 809 | 809 | 1,500 | 674.17 |
2006-03-15 | 836 | 838 | 836 | 836 | 700 | 696.67 |
2006-03-14 | 836 | 836 | 835 | 836 | 1,100 | 696.67 |
2006-03-13 | 820 | 844 | 820 | 835 | 2,200 | 695.83 |
2006-03-10 | 810 | 820 | 810 | 820 | 2,100 | 683.33 |
2006-03-09 | 810 | 810 | 810 | 810 | 1,100 | 675 |
2006-03-08 | 810 | 811 | 802 | 810 | 1,400 | 675 |
2006-03-07 | 800 | 810 | 800 | 810 | 2,300 | 675 |
2006-03-06 | 800 | 800 | 800 | 800 | 1,600 | 666.67 |
2006-03-03 | 799 | 800 | 798 | 800 | 3,000 | 666.67 |
2006-03-02 | 798 | 799 | 798 | 799 | 1,700 | 665.83 |
2006-03-01 | 798 | 799 | 798 | 798 | 4,000 | 665 |
2006-02-28 | 799 | 799 | 798 | 799 | 3,500 | 665.83 |
2006-02-27 | 799 | 805 | 796 | 799 | 9,400 | 665.83 |
2006-02-24 | 798 | 799 | 798 | 799 | 13,100 | 665.83 |
2006-02-23 | 797 | 799 | 797 | 799 | 6,000 | 665.83 |
2006-02-22 | 800 | 800 | 790 | 790 | 4,200 | 658.33 |
2006-02-21 | 757 | 800 | 750 | 769 | 7,800 | 640.83 |
2006-02-20 | 840 | 840 | 790 | 790 | 4,200 | 658.33 |
2006-02-17 | 862 | 879 | 850 | 850 | 3,400 | 708.33 |
2006-02-16 | 880 | 880 | 865 | 865 | 1,400 | 720.83 |
2006-02-15 | 880 | 880 | 865 | 880 | 2,400 | 733.33 |
2006-02-14 | 880 | 885 | 870 | 870 | 700 | 725 |
2006-02-13 | 885 | 894 | 877 | 881 | 900 | 734.17 |
2006-02-10 | 895 | 900 | 877 | 877 | 3,000 | 730.83 |
2006-02-09 | 870 | 895 | 870 | 895 | 1,900 | 745.83 |
2006-02-08 | 898 | 900 | 881 | 881 | 2,500 | 734.17 |
2006-02-07 | 880 | 882 | 880 | 881 | 3,100 | 734.17 |
2006-02-06 | 880 | 885 | 880 | 881 | 5,900 | 734.17 |
2006-02-03 | 862 | 865 | 862 | 865 | 1,300 | 720.83 |
2006-02-02 | 860 | 862 | 860 | 862 | 2,900 | 718.33 |
2006-02-01 | 860 | 874 | 860 | 870 | 1,600 | 725 |
2006-01-31 | 870 | 879 | 865 | 868 | 1,900 | 723.33 |
2006-01-30 | 880 | 890 | 870 | 870 | 1,600 | 725 |
2006-01-27 | 880 | 880 | 864 | 864 | 1,700 | 720 |
2006-01-26 | 878 | 878 | 878 | 878 | 2,500 | 731.67 |
2006-01-25 | 878 | 878 | 843 | 846 | 1,700 | 705 |
2006-01-24 | 880 | 882 | 878 | 878 | 2,400 | 731.67 |
2006-01-23 | 841 | 860 | 830 | 860 | 2,000 | 716.67 |
2006-01-20 | 890 | 891 | 840 | 840 | 4,800 | 700 |
2006-01-19 | 817 | 900 | 817 | 890 | 10,500 | 741.67 |
2006-01-18 | 900 | 900 | 805 | 815 | 12,600 | 679.17 |
2006-01-17 | 920 | 920 | 904 | 905 | 3,200 | 754.17 |
2006-01-16 | 925 | 930 | 920 | 920 | 9,800 | 766.67 |
2006-01-13 | 925 | 926 | 920 | 922 | 5,900 | 768.33 |
2006-01-12 | 903 | 915 | 901 | 915 | 19,000 | 762.50 |
2006-01-11 | 903 | 903 | 883 | 883 | 4,200 | 735.83 |
2006-01-10 | 875 | 900 | 875 | 880 | 5,900 | 733.33 |
2006-01-06 | 885 | 899 | 868 | 869 | 8,300 | 724.17 |
2006-01-05 | 873 | 885 | 870 | 884 | 4,600 | 736.67 |
2006-01-04 | 870 | 884 | 865 | 865 | 3,400 | 720.83 |
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