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
2006-12-296026125906002,500600
2006-12-286126126026041,400604
2006-12-275976125956076,000607
2006-12-265985985905951,600595
2006-12-255976005755998,000599
2006-12-225895915875878,000587
2006-12-215895905815898,600589
2006-12-205675845675849,400584
2006-12-195855875615617,900561
2006-12-185586005585858,800585
2006-12-155495605455525,900552
2006-12-1453554653054518,800545
2006-12-135155305125307,400530
2006-12-1251251550951013,300510
2006-12-115055105015109,600510
2006-12-0851551550150116,600501
2006-12-075205205075109,200510
2006-12-0651551950951011,000510
2006-12-055105155105157,700515
2006-12-044985104985049,200504
2006-12-014854904854902,100490
2006-11-304904934854857,600485
2006-11-2949950048249015,200490
2006-11-2849251549249932,100499
2006-11-2747951547549025,400490
2006-11-244704704564598,800459
2006-11-224654654554608,800460
2006-11-214564634534595,400459
2006-11-204604634554577,900457
2006-11-1746246345846010,500460
2006-11-164604634604624,000462
2006-11-154644644604606,600460
2006-11-1446146545346010,800460
2006-11-134694694614616,100461
2006-11-104654694554698,400469
2006-11-0946047445746522,900465
2006-11-084524604514517,900451
2006-11-074544564524528,000452
2006-11-064594604544562,900456
2006-11-024554594544591,300459
2006-11-014594594514553,900455
2006-10-314514624514606,900460
2006-10-304634684444478,900447
2006-10-274614624524588,200458
2006-10-264704704594598,800459
2006-10-2546649146647516,300475
2006-10-244654764594765,200476
2006-10-2345846445646419,400464
2006-10-204654654594597,600459
2006-10-194664704574709,300470
2006-10-1844045644045616,400456
2006-10-1744944943944014,800440
2006-10-1644944943544325,100443
2006-10-1345545543844461,800444
2006-10-124834854704708,700470
2006-10-114834904824905,600490
2006-10-104924964864864,500486
2006-10-064954954914912,300491
2006-10-054954974924953,100495
2006-10-044954974934962,200496
2006-10-034954974934974,700497
2006-10-024964964964961,700496
2006-09-294954964954962,400496
2006-09-284924974874971,900497
2006-09-27492492492492500492
2006-09-264974974924924,900492
2006-09-254974994904905,100490
2006-09-224875024874957,500495
2006-09-214904904824855,300485
2006-09-204964964914916,500491
2006-09-194984984974975,900497
2006-09-154964974964973,700497
2006-09-1450050048949616,600496
2006-09-1351951950050015,000500
2006-09-125305305185186,200518
2006-09-115245285245283,400528
2006-09-085395395225249,200524
2006-09-075305335295309,400530
2006-09-0654254252553014,200530
2006-09-055395425375422,800542
2006-09-045355455355407,400540
2006-09-015435435415412,300541
2006-08-315455455405444,400544
2006-08-305505505495491,600549
2006-08-295455455445457,600545
2006-08-28545549545545500545
2006-08-255455455425456,400545
2006-08-245455455415414,500541
2006-08-235455455435459,300545
2006-08-225505505495495,400549
2006-08-215455455455456,600545
2006-08-185455455405409,000540
2006-08-175435455405454,100545
2006-08-165315405305358,600535
2006-08-1553453553253510,200535
2006-08-145405405325352,400535
2006-08-115375375355373,100537
2006-08-105425425305373,700537
2006-08-0954054554054415,200544
2006-08-085415415305401,500540
2006-08-075505505455452,200545
2006-08-045505505505502,200550
2006-08-035705705475503,900550
2006-08-025505505505503,700550
2006-08-01551551550550400550
2006-07-315455525455512,200551
2006-07-285505505455451,000545
2006-07-275555565505503,300550
2006-07-265695695575571,000557
2006-07-255755765705704,300570
2006-07-24567567565565600565
2006-07-215845845675675,000567
2006-07-195725725665663,900566
2006-07-185715725715722,300572
2006-07-1460060057157125,900571
2006-07-13594594590590800590
2006-07-12592594592594300594
2006-07-115955955905951,300595
2006-07-105955955935951,300595
2006-07-07599599595595900595
2006-07-06596597596597200597
2006-07-05600600595595700595
2006-07-046006056006001,200600
2006-07-036006135995992,500599
2006-06-30593600593599400599
2006-06-296006005995991,100599
2006-06-286006176006001,500600
2006-06-276006186006002,400600
2006-06-266006306006002,900600
2006-06-236306306006004,000600
2006-06-226246256006005,700600
2006-06-215806005806002,200600
2006-06-205845855805805,400580
2006-06-195905905805803,600580
2006-06-16569576569576800576
2006-06-155605655605613,700561
2006-06-145585605585606,200560
2006-06-135585585585584,600558
2006-06-125585655585589,300558
2006-06-0955756055755815,800558
2006-06-085815815505755,100575
2006-06-075915935905932,500593
2006-06-065926005905913,800591
2006-06-056056055915914,200591
2006-06-026046055906058,100605
2006-06-016436436236232,700623
2006-05-316496496406496,400649
2006-05-306406496396494,100649
2006-05-29643643643643600643
2006-05-26640640640640200640
2006-05-256606606606601,300660
2006-05-246406506406406,500640
2006-05-2365065165065015,600650
2006-05-226846846616614,200661
2006-05-196606616576612,400661
2006-05-186566616566612,900661
2006-05-176616616606612,300661
2006-05-166616696606613,100661
2006-05-156616616566612,200661
2006-05-126666666556611,800661
2006-05-116626796506663,900666
2006-05-106596636596596,600659
2006-05-096506506506502,200650
2006-05-086406506406506,700650
2006-05-026406406366402,800640
2006-05-0162964262964011,600640
2006-04-28627638627638400638
2006-04-276316396306391,000639
2006-04-266406406306304,800630
2006-04-256636636506502,800650
2006-04-246606636306317,500631
2006-04-216706706676674,300667
2006-04-20668668668668400668
2006-04-196756756726722,600672
2006-04-186746756746741,900674
2006-04-176756756746744,300674
2006-04-146756756756756,900675
2006-04-136746756736731,300673
2006-04-126776776756752,700675
2006-04-116756756746752,300675
2006-04-106906906656797,100679
2006-04-07684695684695800695
2006-04-066937006766849,700684
2006-04-057007006906934,000693
2006-04-047007107007005,200700
2006-04-037007007007002,100700
2006-03-316857006847007,700700
2006-03-306806996806852,800685
2006-03-296926926806806,300680
2006-03-286806806576805,400680
2006-03-278138198138194,200682.50
2006-03-248108158108124,400676.67
2006-03-238148148058144,000678.33
2006-03-228158158108142,900678.33
2006-03-208118148058142,400678.33
2006-03-178098158098101,400675
2006-03-168358368098091,500674.17
2006-03-15836838836836700696.67
2006-03-148368368358361,100696.67
2006-03-138208448208352,200695.83
2006-03-108108208108202,100683.33
2006-03-098108108108101,100675
2006-03-088108118028101,400675
2006-03-078008108008102,300675
2006-03-068008008008001,600666.67
2006-03-037998007988003,000666.67
2006-03-027987997987991,700665.83
2006-03-017987997987984,000665
2006-02-287997997987993,500665.83
2006-02-277998057967999,400665.83
2006-02-2479879979879913,100665.83
2006-02-237977997977996,000665.83
2006-02-228008007907904,200658.33
2006-02-217578007507697,800640.83
2006-02-208408407907904,200658.33
2006-02-178628798508503,400708.33
2006-02-168808808658651,400720.83
2006-02-158808808658802,400733.33
2006-02-14880885870870700725
2006-02-13885894877881900734.17
2006-02-108959008778773,000730.83
2006-02-098708958708951,900745.83
2006-02-088989008818812,500734.17
2006-02-078808828808813,100734.17
2006-02-068808858808815,900734.17
2006-02-038628658628651,300720.83
2006-02-028608628608622,900718.33
2006-02-018608748608701,600725
2006-01-318708798658681,900723.33
2006-01-308808908708701,600725
2006-01-278808808648641,700720
2006-01-268788788788782,500731.67
2006-01-258788788438461,700705
2006-01-248808828788782,400731.67
2006-01-238418608308602,000716.67
2006-01-208908918408404,800700
2006-01-1981790081789010,500741.67
2006-01-1890090080581512,600679.17
2006-01-179209209049053,200754.17
2006-01-169259309209209,800766.67
2006-01-139259269209225,900768.33
2006-01-1290391590191519,000762.50
2006-01-119039038838834,200735.83
2006-01-108759008758805,900733.33
2006-01-068858998688698,300724.17
2006-01-058738858708844,600736.67
2006-01-048708848658653,400720.83

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