2773 (株)ミューチュアル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 420 | 445 | 420 | 445 | 200 | 445 |
| 2008-12-29 | 450 | 455 | 450 | 450 | 700 | 450 |
| 2008-12-25 | 479 | 479 | 477 | 477 | 2,000 | 477 |
| 2008-12-24 | 455 | 455 | 449 | 449 | 1,800 | 449 |
| 2008-12-22 | 450 | 455 | 450 | 455 | 9,300 | 455 |
| 2008-12-19 | 431 | 445 | 430 | 445 | 2,900 | 445 |
| 2008-12-18 | 416 | 430 | 416 | 430 | 5,400 | 430 |
| 2008-12-17 | 415 | 416 | 415 | 416 | 1,700 | 416 |
| 2008-12-16 | 419 | 419 | 414 | 415 | 2,900 | 415 |
| 2008-12-15 | 434 | 434 | 419 | 419 | 11,300 | 419 |
| 2008-12-12 | 369 | 369 | 369 | 369 | 500 | 369 |
| 2008-12-11 | 368 | 368 | 368 | 368 | 300 | 368 |
| 2008-12-10 | 365 | 368 | 365 | 368 | 2,400 | 368 |
| 2008-12-09 | 357 | 366 | 357 | 365 | 1,300 | 365 |
| 2008-12-08 | 360 | 360 | 355 | 355 | 7,700 | 355 |
| 2008-12-05 | 360 | 360 | 360 | 360 | 5,200 | 360 |
| 2008-12-04 | 360 | 360 | 360 | 360 | 4,700 | 360 |
| 2008-12-03 | 360 | 360 | 360 | 360 | 4,700 | 360 |
| 2008-12-02 | 360 | 360 | 355 | 360 | 5,600 | 360 |
| 2008-12-01 | 363 | 363 | 363 | 363 | 100 | 363 |
| 2008-11-28 | 360 | 363 | 358 | 363 | 6,300 | 363 |
| 2008-11-27 | 351 | 360 | 350 | 360 | 3,600 | 360 |
| 2008-11-25 | 356 | 356 | 350 | 350 | 8,600 | 350 |
| 2008-11-21 | 355 | 358 | 350 | 358 | 6,800 | 358 |
| 2008-11-20 | 358 | 358 | 350 | 350 | 7,500 | 350 |
| 2008-11-19 | 352 | 358 | 352 | 358 | 2,700 | 358 |
| 2008-11-18 | 355 | 355 | 350 | 350 | 5,500 | 350 |
| 2008-11-17 | 353 | 353 | 353 | 353 | 100 | 353 |
| 2008-11-11 | 344 | 355 | 344 | 353 | 14,000 | 353 |
| 2008-11-07 | 324 | 324 | 324 | 324 | 700 | 324 |
| 2008-11-06 | 325 | 325 | 317 | 324 | 2,300 | 324 |
| 2008-11-05 | 350 | 350 | 345 | 350 | 700 | 350 |
| 2008-11-04 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2008-10-30 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2008-10-29 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2008-10-28 | 352 | 352 | 315 | 325 | 2,300 | 325 |
| 2008-10-27 | 398 | 398 | 395 | 395 | 300 | 395 |
| 2008-10-24 | 407 | 407 | 364 | 364 | 2,600 | 364 |
| 2008-10-23 | 362 | 362 | 346 | 347 | 500 | 347 |
| 2008-10-22 | 385 | 406 | 380 | 393 | 5,100 | 393 |
| 2008-10-21 | 326 | 341 | 326 | 341 | 400 | 341 |
| 2008-10-20 | 301 | 325 | 301 | 325 | 3,400 | 325 |
| 2008-10-17 | 310 | 322 | 300 | 300 | 8,800 | 300 |
| 2008-10-16 | 330 | 330 | 306 | 306 | 1,400 | 306 |
| 2008-10-15 | 360 | 380 | 344 | 344 | 3,300 | 344 |
| 2008-10-14 | 355 | 360 | 355 | 359 | 2,600 | 359 |
| 2008-10-10 | 290 | 290 | 277 | 285 | 9,600 | 285 |
| 2008-10-09 | 290 | 295 | 285 | 285 | 19,000 | 285 |
| 2008-10-08 | 298 | 298 | 280 | 286 | 6,200 | 286 |
| 2008-10-07 | 277 | 307 | 277 | 283 | 10,600 | 283 |
| 2008-10-06 | 370 | 371 | 352 | 352 | 1,600 | 352 |
| 2008-10-01 | 412 | 415 | 400 | 415 | 700 | 415 |
| 2008-09-30 | 412 | 412 | 412 | 412 | 900 | 412 |
| 2008-09-26 | 425 | 425 | 425 | 425 | 300 | 425 |
| 2008-09-25 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2008-09-24 | 445 | 445 | 445 | 445 | 2,100 | 445 |
| 2008-09-22 | 425 | 430 | 406 | 425 | 4,600 | 425 |
| 2008-09-19 | 410 | 410 | 410 | 410 | 2,500 | 410 |
| 2008-09-18 | 416 | 420 | 406 | 406 | 1,400 | 406 |
| 2008-09-17 | 411 | 416 | 411 | 416 | 800 | 416 |
| 2008-09-16 | 386 | 401 | 386 | 401 | 2,400 | 401 |
| 2008-09-12 | 435 | 435 | 421 | 421 | 5,600 | 421 |
| 2008-09-11 | 445 | 445 | 425 | 425 | 4,700 | 425 |
| 2008-09-10 | 475 | 475 | 460 | 460 | 6,200 | 460 |
| 2008-09-09 | 475 | 475 | 474 | 474 | 1,000 | 474 |
| 2008-09-08 | 480 | 480 | 475 | 475 | 3,300 | 475 |
| 2008-09-05 | 505 | 505 | 475 | 475 | 3,200 | 475 |
| 2008-09-04 | 505 | 505 | 505 | 505 | 1,500 | 505 |
| 2008-09-03 | 505 | 505 | 505 | 505 | 300 | 505 |
| 2008-09-02 | 505 | 505 | 505 | 505 | 700 | 505 |
| 2008-09-01 | 505 | 505 | 505 | 505 | 2,400 | 505 |
| 2008-08-29 | 510 | 510 | 505 | 505 | 1,400 | 505 |
| 2008-08-28 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2008-08-27 | 510 | 510 | 510 | 510 | 1,800 | 510 |
| 2008-08-26 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2008-08-25 | 530 | 530 | 510 | 510 | 2,100 | 510 |
| 2008-08-22 | 535 | 535 | 520 | 520 | 4,400 | 520 |
| 2008-08-21 | 525 | 526 | 524 | 525 | 1,300 | 525 |
| 2008-08-20 | 525 | 525 | 525 | 525 | 1,200 | 525 |
| 2008-08-19 | 510 | 520 | 510 | 520 | 700 | 520 |
| 2008-08-15 | 510 | 510 | 510 | 510 | 1,500 | 510 |
| 2008-08-14 | 510 | 510 | 510 | 510 | 600 | 510 |
| 2008-08-13 | 510 | 510 | 510 | 510 | 600 | 510 |
| 2008-08-12 | 510 | 510 | 510 | 510 | 700 | 510 |
| 2008-08-11 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2008-08-08 | 520 | 520 | 510 | 510 | 1,100 | 510 |
| 2008-08-07 | 530 | 530 | 525 | 525 | 600 | 525 |
| 2008-08-05 | 530 | 530 | 526 | 526 | 1,500 | 526 |
| 2008-08-04 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-07-31 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2008-07-25 | 559 | 559 | 544 | 544 | 1,600 | 544 |
| 2008-07-23 | 531 | 531 | 530 | 530 | 1,000 | 530 |
| 2008-07-22 | 565 | 565 | 530 | 530 | 7,200 | 530 |
| 2008-07-18 | 525 | 525 | 513 | 525 | 600 | 525 |
| 2008-07-17 | 510 | 518 | 510 | 518 | 600 | 518 |
| 2008-07-16 | 580 | 580 | 520 | 520 | 3,400 | 520 |
| 2008-07-15 | 649 | 649 | 600 | 600 | 31,600 | 600 |
| 2008-07-14 | 530 | 549 | 530 | 549 | 600 | 549 |
| 2008-07-11 | 526 | 526 | 526 | 526 | 1,100 | 526 |
| 2008-07-10 | 527 | 527 | 521 | 521 | 1,300 | 521 |
| 2008-07-09 | 525 | 525 | 525 | 525 | 700 | 525 |
| 2008-07-08 | 526 | 527 | 525 | 525 | 3,700 | 525 |
| 2008-07-07 | 526 | 526 | 526 | 526 | 1,300 | 526 |
| 2008-07-04 | 527 | 527 | 526 | 526 | 1,000 | 526 |
| 2008-07-03 | 527 | 527 | 525 | 527 | 2,100 | 527 |
| 2008-07-02 | 526 | 526 | 526 | 526 | 1,300 | 526 |
| 2008-07-01 | 533 | 535 | 520 | 530 | 3,500 | 530 |
| 2008-06-30 | 533 | 540 | 530 | 530 | 2,400 | 530 |
| 2008-06-27 | 534 | 534 | 534 | 534 | 500 | 534 |
| 2008-06-26 | 535 | 535 | 535 | 535 | 500 | 535 |
| 2008-06-25 | 534 | 535 | 534 | 535 | 3,300 | 535 |
| 2008-06-24 | 524 | 524 | 524 | 524 | 800 | 524 |
| 2008-06-23 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2008-06-20 | 512 | 522 | 512 | 522 | 4,800 | 522 |
| 2008-06-19 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2008-06-18 | 516 | 516 | 506 | 516 | 3,000 | 516 |
| 2008-06-17 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2008-06-16 | 516 | 516 | 516 | 516 | 500 | 516 |
| 2008-06-13 | 516 | 516 | 516 | 516 | 600 | 516 |
| 2008-06-12 | 516 | 516 | 516 | 516 | 1,200 | 516 |
| 2008-06-11 | 516 | 516 | 516 | 516 | 200 | 516 |
| 2008-06-10 | 516 | 516 | 516 | 516 | 1,600 | 516 |
| 2008-06-09 | 505 | 505 | 505 | 505 | 300 | 505 |
| 2008-06-06 | 506 | 506 | 505 | 505 | 900 | 505 |
| 2008-06-05 | 509 | 509 | 505 | 505 | 6,000 | 505 |
| 2008-06-04 | 518 | 518 | 517 | 517 | 1,500 | 517 |
| 2008-06-03 | 518 | 518 | 518 | 518 | 900 | 518 |
| 2008-06-02 | 516 | 517 | 516 | 517 | 1,100 | 517 |
| 2008-05-30 | 517 | 517 | 515 | 515 | 900 | 515 |
| 2008-05-29 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-05-28 | 517 | 517 | 515 | 516 | 1,900 | 516 |
| 2008-05-27 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2008-05-26 | 517 | 517 | 515 | 515 | 700 | 515 |
| 2008-05-23 | 526 | 526 | 517 | 518 | 2,000 | 518 |
| 2008-05-22 | 517 | 517 | 517 | 517 | 3,800 | 517 |
| 2008-05-21 | 517 | 523 | 517 | 517 | 2,300 | 517 |
| 2008-05-20 | 517 | 517 | 501 | 517 | 1,300 | 517 |
| 2008-05-19 | 515 | 515 | 501 | 501 | 500 | 501 |
| 2008-05-16 | 500 | 505 | 498 | 505 | 3,800 | 505 |
| 2008-05-15 | 498 | 500 | 498 | 500 | 200 | 500 |
| 2008-05-14 | 495 | 496 | 495 | 496 | 1,100 | 496 |
| 2008-05-13 | 505 | 505 | 505 | 505 | 1,300 | 505 |
| 2008-05-12 | 501 | 510 | 501 | 510 | 1,700 | 510 |
| 2008-05-09 | 510 | 510 | 509 | 509 | 500 | 509 |
| 2008-05-07 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2008-05-02 | 507 | 517 | 506 | 517 | 1,100 | 517 |
| 2008-04-30 | 517 | 517 | 506 | 506 | 200 | 506 |
| 2008-04-28 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2008-04-25 | 517 | 517 | 517 | 517 | 1,900 | 517 |
| 2008-04-23 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2008-04-22 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 2008-04-21 | 505 | 510 | 505 | 510 | 1,600 | 510 |
| 2008-04-18 | 492 | 502 | 492 | 502 | 1,100 | 502 |
| 2008-04-17 | 500 | 505 | 500 | 501 | 1,800 | 501 |
| 2008-04-15 | 500 | 500 | 485 | 485 | 400 | 485 |
| 2008-04-14 | 499 | 500 | 499 | 500 | 500 | 500 |
| 2008-04-11 | 500 | 500 | 485 | 485 | 200 | 485 |
| 2008-04-10 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2008-04-09 | 508 | 508 | 500 | 500 | 1,900 | 500 |
| 2008-04-08 | 510 | 510 | 505 | 505 | 1,700 | 505 |
| 2008-04-07 | 520 | 520 | 512 | 512 | 300 | 512 |
| 2008-04-04 | 513 | 523 | 513 | 523 | 4,200 | 523 |
| 2008-04-02 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2008-04-01 | 528 | 528 | 508 | 508 | 200 | 508 |
| 2008-03-31 | 516 | 516 | 516 | 516 | 400 | 516 |
| 2008-03-28 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2008-03-26 | 515 | 600 | 515 | 560 | 5,400 | 560 |
| 2008-03-25 | 553 | 553 | 544 | 545 | 3,500 | 545 |
| 2008-03-21 | 549 | 553 | 549 | 553 | 3,300 | 553 |
| 2008-03-19 | 512 | 529 | 512 | 529 | 1,200 | 529 |
| 2008-03-18 | 502 | 505 | 500 | 505 | 3,200 | 505 |
| 2008-03-17 | 508 | 510 | 505 | 505 | 1,600 | 505 |
| 2008-03-14 | 511 | 511 | 510 | 510 | 500 | 510 |
| 2008-03-13 | 511 | 529 | 511 | 529 | 200 | 529 |
| 2008-03-12 | 537 | 538 | 537 | 538 | 300 | 538 |
| 2008-03-11 | 509 | 540 | 502 | 540 | 2,000 | 540 |
| 2008-03-10 | 510 | 510 | 510 | 510 | 600 | 510 |
| 2008-03-07 | 510 | 510 | 510 | 510 | 5,400 | 510 |
| 2008-03-06 | 509 | 510 | 509 | 510 | 1,600 | 510 |
| 2008-03-05 | 510 | 510 | 503 | 503 | 2,000 | 503 |
| 2008-03-04 | 510 | 510 | 505 | 510 | 5,100 | 510 |
| 2008-03-03 | 510 | 510 | 502 | 510 | 4,100 | 510 |
| 2008-02-29 | 511 | 514 | 510 | 510 | 2,400 | 510 |
| 2008-02-28 | 515 | 515 | 510 | 510 | 6,500 | 510 |
| 2008-02-27 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2008-02-26 | 510 | 510 | 509 | 510 | 2,700 | 510 |
| 2008-02-25 | 515 | 515 | 510 | 510 | 5,300 | 510 |
| 2008-02-22 | 514 | 514 | 510 | 510 | 5,800 | 510 |
| 2008-02-21 | 515 | 515 | 508 | 510 | 7,500 | 510 |
| 2008-02-20 | 514 | 514 | 514 | 514 | 2,600 | 514 |
| 2008-02-19 | 506 | 511 | 506 | 511 | 3,100 | 511 |
| 2008-02-18 | 510 | 515 | 508 | 508 | 5,500 | 508 |
| 2008-02-15 | 520 | 525 | 520 | 525 | 3,700 | 525 |
| 2008-02-14 | 525 | 525 | 525 | 525 | 400 | 525 |
| 2008-02-13 | 536 | 536 | 521 | 521 | 200 | 521 |
| 2008-02-08 | 534 | 534 | 534 | 534 | 500 | 534 |
| 2008-02-07 | 549 | 549 | 549 | 549 | 200 | 549 |
| 2008-02-06 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2008-02-05 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2008-02-04 | 551 | 551 | 549 | 550 | 2,500 | 550 |
| 2008-02-01 | 545 | 550 | 545 | 550 | 1,400 | 550 |
| 2008-01-31 | 550 | 550 | 549 | 549 | 2,600 | 549 |
| 2008-01-30 | 556 | 556 | 521 | 521 | 4,800 | 521 |
| 2008-01-29 | 562 | 580 | 560 | 560 | 3,300 | 560 |
| 2008-01-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-01-25 | 585 | 585 | 575 | 575 | 2,000 | 575 |
| 2008-01-24 | 580 | 580 | 575 | 575 | 300 | 575 |
| 2008-01-23 | 570 | 575 | 570 | 575 | 700 | 575 |
| 2008-01-22 | 589 | 589 | 555 | 584 | 3,100 | 584 |
| 2008-01-21 | 560 | 579 | 560 | 579 | 800 | 579 |
| 2008-01-18 | 550 | 552 | 550 | 552 | 200 | 552 |
| 2008-01-17 | 575 | 575 | 575 | 575 | 300 | 575 |
| 2008-01-16 | 565 | 585 | 555 | 585 | 400 | 585 |
| 2008-01-15 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2008-01-11 | 595 | 595 | 595 | 595 | 1,700 | 595 |
| 2008-01-10 | 600 | 600 | 600 | 600 | 1,700 | 600 |
| 2008-01-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-01-08 | 600 | 600 | 595 | 600 | 2,500 | 600 |
| 2008-01-07 | 595 | 600 | 595 | 600 | 300 | 600 |
| 2008-01-04 | 600 | 601 | 600 | 600 | 1,000 | 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
