2773 (株)ミューチュアル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 615 | 615 | 615 | 615 | 1,200 | 615 |
| 2007-12-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-12-25 | 615 | 615 | 614 | 614 | 1,600 | 614 |
| 2007-12-21 | 620 | 620 | 601 | 610 | 4,300 | 610 |
| 2007-12-20 | 600 | 606 | 600 | 606 | 2,000 | 606 |
| 2007-12-19 | 600 | 600 | 585 | 600 | 2,100 | 600 |
| 2007-12-18 | 600 | 600 | 580 | 600 | 1,500 | 600 |
| 2007-12-17 | 600 | 609 | 600 | 600 | 3,100 | 600 |
| 2007-12-14 | 598 | 598 | 598 | 598 | 1,400 | 598 |
| 2007-12-13 | 598 | 598 | 598 | 598 | 400 | 598 |
| 2007-12-12 | 604 | 604 | 598 | 598 | 6,000 | 598 |
| 2007-12-11 | 600 | 604 | 600 | 604 | 2,300 | 604 |
| 2007-12-10 | 615 | 620 | 600 | 600 | 8,100 | 600 |
| 2007-12-05 | 574 | 574 | 574 | 574 | 300 | 574 |
| 2007-12-03 | 590 | 590 | 573 | 573 | 1,700 | 573 |
| 2007-11-30 | 580 | 589 | 580 | 589 | 1,300 | 589 |
| 2007-11-29 | 569 | 573 | 569 | 570 | 3,100 | 570 |
| 2007-11-28 | 551 | 551 | 550 | 550 | 2,300 | 550 |
| 2007-11-27 | 555 | 555 | 550 | 550 | 6,800 | 550 |
| 2007-11-26 | 540 | 549 | 540 | 540 | 3,500 | 540 |
| 2007-11-22 | 551 | 551 | 510 | 550 | 9,400 | 550 |
| 2007-11-21 | 540 | 540 | 530 | 531 | 4,800 | 531 |
| 2007-11-20 | 550 | 550 | 550 | 550 | 12,200 | 550 |
| 2007-11-19 | 578 | 578 | 560 | 560 | 2,400 | 560 |
| 2007-11-16 | 590 | 590 | 590 | 590 | 800 | 590 |
| 2007-11-15 | 580 | 580 | 580 | 580 | 600 | 580 |
| 2007-11-14 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2007-11-13 | 572 | 590 | 572 | 580 | 1,200 | 580 |
| 2007-11-12 | 578 | 578 | 575 | 575 | 300 | 575 |
| 2007-11-09 | 578 | 590 | 578 | 578 | 3,400 | 578 |
| 2007-11-08 | 580 | 580 | 577 | 577 | 5,100 | 577 |
| 2007-11-07 | 608 | 608 | 575 | 575 | 1,900 | 575 |
| 2007-11-06 | 590 | 590 | 588 | 590 | 3,300 | 590 |
| 2007-11-05 | 592 | 600 | 592 | 592 | 900 | 592 |
| 2007-11-02 | 588 | 599 | 588 | 599 | 1,000 | 599 |
| 2007-11-01 | 591 | 591 | 591 | 591 | 200 | 591 |
| 2007-10-31 | 587 | 590 | 587 | 590 | 1,000 | 590 |
| 2007-10-30 | 609 | 609 | 590 | 590 | 2,200 | 590 |
| 2007-10-29 | 600 | 610 | 588 | 610 | 5,200 | 610 |
| 2007-10-26 | 606 | 607 | 606 | 607 | 200 | 607 |
| 2007-10-25 | 617 | 617 | 610 | 616 | 2,000 | 616 |
| 2007-10-24 | 610 | 610 | 600 | 610 | 9,000 | 610 |
| 2007-10-23 | 590 | 590 | 585 | 590 | 3,100 | 590 |
| 2007-10-22 | 590 | 601 | 577 | 599 | 14,700 | 599 |
| 2007-10-19 | 590 | 599 | 589 | 599 | 2,200 | 599 |
| 2007-10-18 | 585 | 600 | 579 | 600 | 4,700 | 600 |
| 2007-10-17 | 591 | 593 | 585 | 585 | 4,400 | 585 |
| 2007-10-16 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2007-10-15 | 599 | 606 | 585 | 591 | 6,400 | 591 |
| 2007-10-12 | 604 | 604 | 595 | 596 | 2,300 | 596 |
| 2007-10-11 | 603 | 610 | 598 | 610 | 2,800 | 610 |
| 2007-10-10 | 612 | 612 | 610 | 610 | 500 | 610 |
| 2007-10-09 | 615 | 615 | 603 | 612 | 6,700 | 612 |
| 2007-10-05 | 615 | 619 | 615 | 619 | 500 | 619 |
| 2007-10-04 | 614 | 614 | 614 | 614 | 1,300 | 614 |
| 2007-10-03 | 619 | 620 | 610 | 614 | 1,700 | 614 |
| 2007-10-02 | 618 | 625 | 618 | 625 | 1,600 | 625 |
| 2007-10-01 | 618 | 618 | 618 | 618 | 100 | 618 |
| 2007-09-28 | 616 | 620 | 615 | 615 | 3,000 | 615 |
| 2007-09-27 | 624 | 624 | 606 | 616 | 3,900 | 616 |
| 2007-09-26 | 621 | 624 | 591 | 624 | 3,500 | 624 |
| 2007-09-25 | 626 | 626 | 624 | 625 | 500 | 625 |
| 2007-09-21 | 647 | 647 | 635 | 636 | 5,300 | 636 |
| 2007-09-20 | 622 | 627 | 620 | 627 | 1,500 | 627 |
| 2007-09-19 | 600 | 610 | 600 | 610 | 5,800 | 610 |
| 2007-09-18 | 585 | 598 | 581 | 598 | 5,000 | 598 |
| 2007-09-14 | 568 | 585 | 568 | 585 | 3,000 | 585 |
| 2007-09-13 | 571 | 571 | 568 | 568 | 2,000 | 568 |
| 2007-09-12 | 566 | 570 | 566 | 570 | 400 | 570 |
| 2007-09-11 | 579 | 579 | 560 | 565 | 3,300 | 565 |
| 2007-09-10 | 577 | 580 | 577 | 580 | 2,400 | 580 |
| 2007-09-07 | 587 | 587 | 580 | 580 | 2,900 | 580 |
| 2007-09-06 | 587 | 587 | 581 | 587 | 1,200 | 587 |
| 2007-09-05 | 590 | 591 | 580 | 590 | 2,400 | 590 |
| 2007-09-04 | 595 | 595 | 575 | 590 | 3,300 | 590 |
| 2007-09-03 | 594 | 595 | 594 | 595 | 2,300 | 595 |
| 2007-08-31 | 581 | 595 | 577 | 595 | 15,000 | 595 |
| 2007-08-30 | 599 | 599 | 580 | 580 | 2,200 | 580 |
| 2007-08-29 | 600 | 600 | 597 | 597 | 2,600 | 597 |
| 2007-08-28 | 600 | 600 | 600 | 600 | 2,100 | 600 |
| 2007-08-27 | 600 | 600 | 595 | 600 | 8,400 | 600 |
| 2007-08-24 | 600 | 600 | 595 | 595 | 14,200 | 595 |
| 2007-08-23 | 598 | 598 | 598 | 598 | 600 | 598 |
| 2007-08-22 | 600 | 600 | 570 | 570 | 4,600 | 570 |
| 2007-08-21 | 590 | 600 | 580 | 600 | 13,300 | 600 |
| 2007-08-20 | 576 | 590 | 560 | 586 | 17,300 | 586 |
| 2007-08-17 | 600 | 610 | 585 | 610 | 17,400 | 610 |
| 2007-08-16 | 620 | 635 | 607 | 635 | 4,500 | 635 |
| 2007-08-15 | 640 | 640 | 620 | 620 | 1,600 | 620 |
| 2007-08-14 | 641 | 649 | 640 | 640 | 3,900 | 640 |
| 2007-08-13 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2007-08-10 | 650 | 650 | 640 | 640 | 3,500 | 640 |
| 2007-08-09 | 662 | 665 | 661 | 665 | 1,600 | 665 |
| 2007-08-08 | 670 | 670 | 660 | 670 | 5,300 | 670 |
| 2007-08-07 | 679 | 679 | 659 | 679 | 6,800 | 679 |
| 2007-08-06 | 679 | 679 | 679 | 679 | 700 | 679 |
| 2007-08-03 | 681 | 681 | 680 | 680 | 4,600 | 680 |
| 2007-08-02 | 681 | 685 | 681 | 685 | 5,300 | 685 |
| 2007-08-01 | 689 | 689 | 685 | 685 | 600 | 685 |
| 2007-07-31 | 690 | 690 | 688 | 690 | 6,000 | 690 |
| 2007-07-30 | 688 | 690 | 655 | 688 | 6,600 | 688 |
| 2007-07-27 | 660 | 683 | 660 | 683 | 3,900 | 683 |
| 2007-07-26 | 699 | 699 | 690 | 690 | 2,100 | 690 |
| 2007-07-25 | 698 | 699 | 695 | 698 | 4,000 | 698 |
| 2007-07-24 | 699 | 699 | 696 | 698 | 3,500 | 698 |
| 2007-07-23 | 704 | 704 | 697 | 699 | 5,400 | 699 |
| 2007-07-20 | 706 | 709 | 696 | 704 | 6,400 | 704 |
| 2007-07-19 | 710 | 710 | 698 | 706 | 7,200 | 706 |
| 2007-07-18 | 703 | 705 | 695 | 703 | 5,600 | 703 |
| 2007-07-17 | 715 | 715 | 697 | 705 | 4,600 | 705 |
| 2007-07-13 | 727 | 727 | 715 | 720 | 31,200 | 720 |
| 2007-07-12 | 710 | 713 | 695 | 697 | 7,300 | 697 |
| 2007-07-11 | 690 | 703 | 684 | 703 | 10,000 | 703 |
| 2007-07-10 | 725 | 725 | 693 | 700 | 13,600 | 700 |
| 2007-07-09 | 730 | 731 | 725 | 728 | 7,100 | 728 |
| 2007-07-06 | 732 | 735 | 725 | 729 | 4,800 | 729 |
| 2007-07-05 | 737 | 737 | 725 | 734 | 7,200 | 734 |
| 2007-07-04 | 729 | 732 | 720 | 731 | 8,300 | 731 |
| 2007-07-03 | 710 | 725 | 709 | 725 | 11,900 | 725 |
| 2007-07-02 | 693 | 709 | 692 | 709 | 8,700 | 709 |
| 2007-06-29 | 695 | 695 | 690 | 694 | 5,400 | 694 |
| 2007-06-28 | 698 | 698 | 695 | 695 | 5,400 | 695 |
| 2007-06-27 | 694 | 698 | 691 | 693 | 7,400 | 693 |
| 2007-06-26 | 676 | 699 | 675 | 695 | 5,900 | 695 |
| 2007-06-25 | 670 | 674 | 665 | 674 | 5,100 | 674 |
| 2007-06-22 | 667 | 668 | 665 | 668 | 5,200 | 668 |
| 2007-06-21 | 668 | 668 | 655 | 658 | 6,900 | 658 |
| 2007-06-20 | 660 | 663 | 660 | 663 | 3,900 | 663 |
| 2007-06-19 | 652 | 661 | 650 | 654 | 14,500 | 654 |
| 2007-06-18 | 645 | 657 | 645 | 649 | 13,400 | 649 |
| 2007-06-15 | 636 | 644 | 635 | 640 | 15,900 | 640 |
| 2007-06-14 | 637 | 640 | 634 | 640 | 4,800 | 640 |
| 2007-06-13 | 624 | 633 | 624 | 633 | 600 | 633 |
| 2007-06-12 | 631 | 635 | 631 | 635 | 1,300 | 635 |
| 2007-06-11 | 633 | 637 | 630 | 637 | 2,900 | 637 |
| 2007-06-08 | 633 | 639 | 633 | 637 | 3,800 | 637 |
| 2007-06-07 | 639 | 640 | 631 | 640 | 4,600 | 640 |
| 2007-06-06 | 636 | 639 | 634 | 639 | 3,200 | 639 |
| 2007-06-05 | 641 | 641 | 637 | 637 | 1,600 | 637 |
| 2007-06-04 | 632 | 643 | 632 | 643 | 4,900 | 643 |
| 2007-06-01 | 630 | 632 | 623 | 632 | 6,800 | 632 |
| 2007-05-31 | 628 | 635 | 619 | 627 | 4,400 | 627 |
| 2007-05-30 | 641 | 642 | 616 | 639 | 7,500 | 639 |
| 2007-05-29 | 643 | 645 | 636 | 645 | 11,400 | 645 |
| 2007-05-28 | 637 | 644 | 635 | 642 | 1,900 | 642 |
| 2007-05-25 | 639 | 645 | 630 | 645 | 6,500 | 645 |
| 2007-05-24 | 635 | 635 | 629 | 629 | 2,000 | 629 |
| 2007-05-23 | 639 | 646 | 632 | 632 | 6,700 | 632 |
| 2007-05-22 | 615 | 630 | 606 | 627 | 37,100 | 627 |
| 2007-05-21 | 589 | 595 | 586 | 595 | 3,500 | 595 |
| 2007-05-18 | 590 | 590 | 590 | 590 | 3,100 | 590 |
| 2007-05-17 | 604 | 604 | 586 | 590 | 2,000 | 590 |
| 2007-05-16 | 594 | 600 | 594 | 600 | 2,900 | 600 |
| 2007-05-15 | 605 | 606 | 590 | 595 | 3,000 | 595 |
| 2007-05-14 | 609 | 609 | 601 | 601 | 3,300 | 601 |
| 2007-05-11 | 600 | 609 | 598 | 609 | 13,400 | 609 |
| 2007-05-10 | 597 | 604 | 597 | 604 | 6,400 | 604 |
| 2007-05-09 | 600 | 610 | 592 | 599 | 24,000 | 599 |
| 2007-05-08 | 570 | 585 | 570 | 585 | 1,100 | 585 |
| 2007-05-07 | 554 | 580 | 554 | 580 | 3,900 | 580 |
| 2007-05-02 | 565 | 570 | 565 | 570 | 1,800 | 570 |
| 2007-05-01 | 568 | 575 | 565 | 565 | 300 | 565 |
| 2007-04-27 | 570 | 570 | 570 | 570 | 600 | 570 |
| 2007-04-25 | 575 | 578 | 575 | 578 | 1,700 | 578 |
| 2007-04-24 | 551 | 565 | 551 | 565 | 1,500 | 565 |
| 2007-04-23 | 560 | 568 | 557 | 560 | 2,400 | 560 |
| 2007-04-20 | 580 | 580 | 570 | 570 | 7,000 | 570 |
| 2007-04-19 | 575 | 575 | 568 | 568 | 900 | 568 |
| 2007-04-18 | 568 | 575 | 568 | 575 | 700 | 575 |
| 2007-04-17 | 569 | 569 | 569 | 569 | 900 | 569 |
| 2007-04-16 | 571 | 571 | 568 | 568 | 3,100 | 568 |
| 2007-04-13 | 564 | 580 | 564 | 580 | 8,200 | 580 |
| 2007-04-12 | 560 | 560 | 560 | 560 | 900 | 560 |
| 2007-04-11 | 555 | 566 | 555 | 564 | 1,000 | 564 |
| 2007-04-10 | 554 | 554 | 554 | 554 | 500 | 554 |
| 2007-04-09 | 560 | 560 | 551 | 554 | 2,200 | 554 |
| 2007-04-06 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2007-04-05 | 559 | 559 | 556 | 556 | 1,000 | 556 |
| 2007-04-04 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2007-04-03 | 589 | 589 | 550 | 560 | 3,100 | 560 |
| 2007-03-30 | 575 | 580 | 575 | 579 | 3,800 | 579 |
| 2007-03-29 | 580 | 580 | 576 | 576 | 500 | 576 |
| 2007-03-28 | 580 | 580 | 580 | 580 | 1,900 | 580 |
| 2007-03-27 | 585 | 587 | 585 | 585 | 1,200 | 585 |
| 2007-03-26 | 597 | 604 | 597 | 600 | 2,400 | 600 |
| 2007-03-23 | 598 | 598 | 598 | 598 | 2,300 | 598 |
| 2007-03-22 | 597 | 597 | 590 | 593 | 9,100 | 593 |
| 2007-03-20 | 595 | 595 | 590 | 590 | 1,400 | 590 |
| 2007-03-19 | 598 | 598 | 591 | 595 | 2,100 | 595 |
| 2007-03-16 | 590 | 590 | 585 | 590 | 6,600 | 590 |
| 2007-03-15 | 595 | 600 | 585 | 586 | 1,300 | 586 |
| 2007-03-14 | 597 | 600 | 595 | 595 | 3,600 | 595 |
| 2007-03-13 | 599 | 600 | 599 | 600 | 1,600 | 600 |
| 2007-03-12 | 598 | 601 | 595 | 595 | 5,600 | 595 |
| 2007-03-09 | 598 | 600 | 598 | 598 | 1,300 | 598 |
| 2007-03-08 | 584 | 591 | 584 | 591 | 2,200 | 591 |
| 2007-03-07 | 578 | 580 | 575 | 575 | 1,400 | 575 |
| 2007-03-06 | 568 | 578 | 568 | 578 | 2,200 | 578 |
| 2007-03-05 | 579 | 579 | 578 | 578 | 700 | 578 |
| 2007-03-02 | 580 | 585 | 579 | 579 | 4,400 | 579 |
| 2007-03-01 | 585 | 586 | 580 | 580 | 4,200 | 580 |
| 2007-02-28 | 526 | 585 | 526 | 585 | 11,300 | 585 |
| 2007-02-27 | 596 | 598 | 596 | 596 | 1,800 | 596 |
| 2007-02-26 | 596 | 598 | 596 | 596 | 900 | 596 |
| 2007-02-23 | 607 | 607 | 596 | 596 | 2,800 | 596 |
| 2007-02-22 | 600 | 610 | 585 | 585 | 8,600 | 585 |
| 2007-02-21 | 598 | 600 | 580 | 590 | 13,800 | 590 |
| 2007-02-20 | 600 | 615 | 600 | 605 | 9,100 | 605 |
| 2007-02-19 | 592 | 603 | 591 | 600 | 4,400 | 600 |
| 2007-02-16 | 590 | 591 | 590 | 591 | 1,000 | 591 |
| 2007-02-15 | 584 | 588 | 583 | 588 | 1,900 | 588 |
| 2007-02-14 | 586 | 590 | 580 | 584 | 900 | 584 |
| 2007-02-13 | 585 | 594 | 585 | 594 | 800 | 594 |
| 2007-02-09 | 586 | 590 | 586 | 586 | 2,600 | 586 |
| 2007-02-08 | 596 | 598 | 585 | 585 | 2,300 | 585 |
| 2007-02-07 | 596 | 597 | 596 | 596 | 3,000 | 596 |
| 2007-02-06 | 598 | 598 | 594 | 596 | 1,900 | 596 |
| 2007-02-05 | 593 | 599 | 593 | 599 | 600 | 599 |
| 2007-02-02 | 600 | 600 | 585 | 594 | 1,400 | 594 |
| 2007-02-01 | 609 | 609 | 600 | 600 | 2,600 | 600 |
| 2007-01-31 | 611 | 615 | 600 | 612 | 7,200 | 612 |
| 2007-01-30 | 609 | 615 | 605 | 612 | 2,700 | 612 |
| 2007-01-29 | 585 | 609 | 585 | 609 | 4,600 | 609 |
| 2007-01-26 | 599 | 603 | 598 | 603 | 5,900 | 603 |
| 2007-01-25 | 598 | 598 | 597 | 598 | 4,900 | 598 |
| 2007-01-24 | 590 | 595 | 590 | 594 | 5,500 | 594 |
| 2007-01-23 | 589 | 597 | 585 | 590 | 9,200 | 590 |
| 2007-01-22 | 587 | 590 | 581 | 589 | 6,600 | 589 |
| 2007-01-19 | 571 | 575 | 569 | 570 | 5,400 | 570 |
| 2007-01-18 | 570 | 579 | 568 | 579 | 3,100 | 579 |
| 2007-01-17 | 570 | 578 | 570 | 578 | 3,100 | 578 |
| 2007-01-16 | 580 | 580 | 570 | 570 | 4,200 | 570 |
| 2007-01-15 | 595 | 595 | 566 | 579 | 8,800 | 579 |
| 2007-01-12 | 576 | 590 | 576 | 585 | 5,300 | 585 |
| 2007-01-11 | 576 | 589 | 576 | 585 | 1,200 | 585 |
| 2007-01-10 | 598 | 598 | 580 | 580 | 6,300 | 580 |
| 2007-01-09 | 600 | 601 | 595 | 595 | 3,500 | 595 |
| 2007-01-05 | 600 | 600 | 580 | 600 | 12,500 | 600 |
| 2007-01-04 | 612 | 612 | 600 | 600 | 3,900 | 600 |
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
