2773 (株)ミューチュアル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 461 | 465 | 461 | 462 | 400 | 462 |
| 2009-12-29 | 458 | 470 | 458 | 465 | 7,000 | 465 |
| 2009-12-28 | 494 | 498 | 494 | 498 | 200 | 498 |
| 2009-12-25 | 492 | 492 | 490 | 492 | 3,500 | 492 |
| 2009-12-24 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2009-12-22 | 487 | 492 | 487 | 492 | 4,800 | 492 |
| 2009-12-21 | 491 | 492 | 490 | 492 | 1,100 | 492 |
| 2009-12-18 | 485 | 487 | 483 | 485 | 2,100 | 485 |
| 2009-12-17 | 480 | 485 | 475 | 485 | 1,900 | 485 |
| 2009-12-16 | 475 | 480 | 475 | 480 | 1,700 | 480 |
| 2009-12-15 | 475 | 475 | 475 | 475 | 1,500 | 475 |
| 2009-12-14 | 470 | 480 | 470 | 480 | 2,700 | 480 |
| 2009-12-11 | 478 | 478 | 470 | 470 | 6,800 | 470 |
| 2009-12-10 | 470 | 478 | 470 | 478 | 400 | 478 |
| 2009-12-09 | 465 | 470 | 465 | 470 | 1,600 | 470 |
| 2009-12-08 | 465 | 465 | 465 | 465 | 300 | 465 |
| 2009-12-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-12-04 | 457 | 460 | 457 | 460 | 3,100 | 460 |
| 2009-12-03 | 470 | 470 | 470 | 470 | 1,900 | 470 |
| 2009-12-02 | 465 | 465 | 465 | 465 | 900 | 465 |
| 2009-12-01 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2009-11-30 | 465 | 465 | 465 | 465 | 1,400 | 465 |
| 2009-11-27 | 465 | 465 | 465 | 465 | 700 | 465 |
| 2009-11-26 | 470 | 470 | 468 | 468 | 700 | 468 |
| 2009-11-25 | 468 | 470 | 468 | 470 | 2,600 | 470 |
| 2009-11-24 | 470 | 470 | 468 | 468 | 900 | 468 |
| 2009-11-20 | 472 | 472 | 470 | 470 | 3,900 | 470 |
| 2009-11-19 | 464 | 470 | 464 | 467 | 1,800 | 467 |
| 2009-11-18 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2009-11-13 | 457 | 457 | 457 | 457 | 600 | 457 |
| 2009-11-12 | 450 | 453 | 450 | 450 | 2,200 | 450 |
| 2009-11-11 | 461 | 461 | 457 | 457 | 1,400 | 457 |
| 2009-11-10 | 458 | 460 | 458 | 460 | 500 | 460 |
| 2009-11-09 | 455 | 457 | 455 | 457 | 1,900 | 457 |
| 2009-11-02 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2009-10-30 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2009-10-27 | 460 | 460 | 459 | 459 | 1,000 | 459 |
| 2009-10-26 | 469 | 469 | 459 | 459 | 300 | 459 |
| 2009-10-23 | 481 | 485 | 481 | 485 | 2,000 | 485 |
| 2009-10-22 | 477 | 479 | 476 | 477 | 3,800 | 477 |
| 2009-10-21 | 472 | 472 | 470 | 472 | 2,000 | 472 |
| 2009-10-20 | 470 | 475 | 470 | 475 | 400 | 475 |
| 2009-10-19 | 465 | 469 | 465 | 469 | 600 | 469 |
| 2009-10-16 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2009-10-15 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2009-10-14 | 456 | 456 | 456 | 456 | 200 | 456 |
| 2009-10-06 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2009-10-05 | 454 | 464 | 454 | 464 | 300 | 464 |
| 2009-10-01 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2009-09-30 | 467 | 467 | 467 | 467 | 200 | 467 |
| 2009-09-28 | 479 | 479 | 474 | 474 | 300 | 474 |
| 2009-09-25 | 492 | 492 | 486 | 486 | 400 | 486 |
| 2009-09-24 | 512 | 512 | 510 | 512 | 3,300 | 512 |
| 2009-09-18 | 505 | 505 | 475 | 480 | 3,400 | 480 |
| 2009-09-17 | 506 | 508 | 505 | 505 | 2,000 | 505 |
| 2009-09-16 | 505 | 505 | 505 | 505 | 500 | 505 |
| 2009-09-15 | 510 | 512 | 510 | 511 | 800 | 511 |
| 2009-09-14 | 510 | 511 | 510 | 511 | 200 | 511 |
| 2009-09-11 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2009-09-10 | 510 | 528 | 510 | 528 | 800 | 528 |
| 2009-09-08 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2009-09-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-09-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-09-02 | 530 | 530 | 530 | 530 | 1,200 | 530 |
| 2009-09-01 | 535 | 535 | 535 | 535 | 400 | 535 |
| 2009-08-28 | 531 | 535 | 531 | 535 | 600 | 535 |
| 2009-08-27 | 534 | 535 | 533 | 535 | 900 | 535 |
| 2009-08-26 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2009-08-25 | 540 | 540 | 540 | 540 | 2,600 | 540 |
| 2009-08-24 | 539 | 540 | 533 | 540 | 500 | 540 |
| 2009-08-21 | 540 | 545 | 532 | 540 | 4,700 | 540 |
| 2009-08-20 | 530 | 532 | 530 | 532 | 3,000 | 532 |
| 2009-08-19 | 531 | 531 | 530 | 531 | 1,900 | 531 |
| 2009-08-18 | 531 | 531 | 530 | 531 | 1,200 | 531 |
| 2009-08-17 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2009-08-14 | 531 | 531 | 531 | 531 | 300 | 531 |
| 2009-08-13 | 547 | 547 | 547 | 547 | 200 | 547 |
| 2009-08-12 | 532 | 532 | 532 | 532 | 500 | 532 |
| 2009-08-11 | 525 | 529 | 525 | 529 | 600 | 529 |
| 2009-08-10 | 510 | 529 | 510 | 529 | 600 | 529 |
| 2009-08-06 | 550 | 550 | 510 | 510 | 2,000 | 510 |
| 2009-07-29 | 550 | 550 | 530 | 530 | 1,200 | 530 |
| 2009-07-28 | 512 | 512 | 510 | 510 | 300 | 510 |
| 2009-07-27 | 520 | 530 | 520 | 520 | 300 | 520 |
| 2009-07-24 | 560 | 560 | 530 | 530 | 2,900 | 530 |
| 2009-07-23 | 552 | 555 | 523 | 555 | 900 | 555 |
| 2009-07-22 | 568 | 570 | 538 | 559 | 10,100 | 559 |
| 2009-07-21 | 514 | 528 | 512 | 528 | 1,500 | 528 |
| 2009-07-17 | 514 | 520 | 501 | 520 | 900 | 520 |
| 2009-07-16 | 501 | 501 | 499 | 499 | 300 | 499 |
| 2009-07-15 | 570 | 570 | 540 | 540 | 39,600 | 540 |
| 2009-07-14 | 491 | 497 | 487 | 490 | 9,200 | 490 |
| 2009-07-13 | 490 | 495 | 490 | 491 | 500 | 491 |
| 2009-07-10 | 480 | 490 | 480 | 490 | 2,900 | 490 |
| 2009-07-09 | 476 | 481 | 476 | 477 | 2,900 | 477 |
| 2009-07-08 | 475 | 480 | 474 | 480 | 2,200 | 480 |
| 2009-07-07 | 472 | 474 | 472 | 473 | 1,900 | 473 |
| 2009-07-06 | 471 | 484 | 471 | 472 | 4,600 | 472 |
| 2009-07-03 | 472 | 480 | 470 | 471 | 2,400 | 471 |
| 2009-07-02 | 471 | 473 | 471 | 472 | 900 | 472 |
| 2009-07-01 | 469 | 473 | 468 | 470 | 2,200 | 470 |
| 2009-06-30 | 467 | 468 | 467 | 468 | 200 | 468 |
| 2009-06-26 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2009-06-25 | 479 | 480 | 473 | 480 | 2,000 | 480 |
| 2009-06-24 | 466 | 477 | 466 | 477 | 400 | 477 |
| 2009-06-23 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2009-06-22 | 470 | 470 | 469 | 469 | 3,800 | 469 |
| 2009-06-19 | 475 | 477 | 468 | 475 | 2,200 | 475 |
| 2009-06-18 | 462 | 470 | 461 | 470 | 900 | 470 |
| 2009-06-17 | 449 | 451 | 441 | 450 | 2,200 | 450 |
| 2009-06-16 | 450 | 455 | 450 | 454 | 1,100 | 454 |
| 2009-06-15 | 436 | 440 | 436 | 440 | 200 | 440 |
| 2009-06-12 | 435 | 435 | 433 | 435 | 1,400 | 435 |
| 2009-06-11 | 433 | 434 | 433 | 434 | 400 | 434 |
| 2009-06-10 | 435 | 435 | 431 | 431 | 600 | 431 |
| 2009-06-09 | 436 | 436 | 436 | 436 | 400 | 436 |
| 2009-06-08 | 437 | 437 | 437 | 437 | 500 | 437 |
| 2009-06-05 | 433 | 436 | 432 | 435 | 4,300 | 435 |
| 2009-06-04 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2009-06-01 | 441 | 441 | 440 | 440 | 200 | 440 |
| 2009-05-29 | 435 | 435 | 431 | 431 | 500 | 431 |
| 2009-05-28 | 441 | 441 | 440 | 440 | 400 | 440 |
| 2009-05-27 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2009-05-25 | 470 | 470 | 468 | 468 | 1,900 | 468 |
| 2009-05-22 | 461 | 461 | 444 | 445 | 3,400 | 445 |
| 2009-05-21 | 435 | 441 | 432 | 441 | 1,600 | 441 |
| 2009-05-20 | 422 | 438 | 422 | 438 | 400 | 438 |
| 2009-05-19 | 421 | 423 | 421 | 421 | 600 | 421 |
| 2009-05-18 | 419 | 420 | 419 | 420 | 700 | 420 |
| 2009-05-15 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2009-05-14 | 441 | 441 | 411 | 411 | 1,700 | 411 |
| 2009-05-12 | 433 | 435 | 431 | 431 | 1,400 | 431 |
| 2009-05-11 | 427 | 428 | 427 | 428 | 400 | 428 |
| 2009-05-08 | 438 | 438 | 407 | 407 | 1,600 | 407 |
| 2009-05-01 | 419 | 426 | 419 | 426 | 800 | 426 |
| 2009-04-30 | 410 | 427 | 407 | 407 | 500 | 407 |
| 2009-04-28 | 427 | 427 | 420 | 420 | 3,300 | 420 |
| 2009-04-27 | 410 | 420 | 410 | 410 | 20,800 | 410 |
| 2009-04-24 | 491 | 491 | 480 | 490 | 4,400 | 490 |
| 2009-04-22 | 458 | 458 | 458 | 458 | 3,200 | 458 |
| 2009-04-21 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2009-04-20 | 426 | 439 | 426 | 439 | 26,500 | 439 |
| 2009-04-17 | 461 | 461 | 460 | 461 | 600 | 461 |
| 2009-04-16 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2009-04-15 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2009-04-14 | 460 | 460 | 460 | 460 | 2,900 | 460 |
| 2009-04-13 | 460 | 460 | 460 | 460 | 3,700 | 460 |
| 2009-04-08 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2009-04-06 | 460 | 460 | 460 | 460 | 1,300 | 460 |
| 2009-03-31 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2009-03-30 | 460 | 461 | 460 | 460 | 800 | 460 |
| 2009-03-26 | 455 | 455 | 455 | 455 | 1,700 | 455 |
| 2009-03-25 | 470 | 471 | 470 | 471 | 3,600 | 471 |
| 2009-03-24 | 465 | 471 | 465 | 471 | 500 | 471 |
| 2009-03-23 | 470 | 470 | 470 | 470 | 4,500 | 470 |
| 2009-03-19 | 470 | 474 | 470 | 470 | 4,900 | 470 |
| 2009-03-18 | 470 | 470 | 470 | 470 | 5,200 | 470 |
| 2009-03-17 | 472 | 472 | 465 | 470 | 46,000 | 470 |
| 2009-03-16 | 475 | 476 | 471 | 471 | 4,600 | 471 |
| 2009-03-13 | 470 | 475 | 470 | 475 | 4,600 | 475 |
| 2009-03-10 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2009-03-09 | 470 | 470 | 470 | 470 | 700 | 470 |
| 2009-03-06 | 475 | 475 | 475 | 475 | 1,400 | 475 |
| 2009-03-05 | 475 | 475 | 475 | 475 | 3,200 | 475 |
| 2009-03-04 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2009-03-03 | 455 | 455 | 455 | 455 | 400 | 455 |
| 2009-03-02 | 454 | 454 | 454 | 454 | 200 | 454 |
| 2009-02-27 | 484 | 484 | 454 | 454 | 1,000 | 454 |
| 2009-02-26 | 484 | 484 | 484 | 484 | 800 | 484 |
| 2009-02-25 | 485 | 485 | 484 | 485 | 3,300 | 485 |
| 2009-02-24 | 475 | 475 | 463 | 463 | 1,500 | 463 |
| 2009-02-23 | 488 | 488 | 488 | 488 | 3,300 | 488 |
| 2009-02-20 | 450 | 491 | 450 | 491 | 4,200 | 491 |
| 2009-02-19 | 415 | 416 | 415 | 416 | 500 | 416 |
| 2009-02-18 | 410 | 413 | 410 | 413 | 300 | 413 |
| 2009-02-17 | 409 | 409 | 409 | 409 | 400 | 409 |
| 2009-02-16 | 408 | 408 | 408 | 408 | 300 | 408 |
| 2009-02-10 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2009-02-09 | 407 | 407 | 407 | 407 | 400 | 407 |
| 2009-02-06 | 405 | 406 | 405 | 406 | 400 | 406 |
| 2009-02-05 | 405 | 405 | 405 | 405 | 1,200 | 405 |
| 2009-01-28 | 405 | 406 | 405 | 406 | 1,000 | 406 |
| 2009-01-26 | 414 | 414 | 408 | 408 | 700 | 408 |
| 2009-01-23 | 449 | 449 | 412 | 413 | 2,900 | 413 |
| 2009-01-22 | 445 | 445 | 445 | 445 | 3,500 | 445 |
| 2009-01-21 | 441 | 442 | 441 | 442 | 300 | 442 |
| 2009-01-20 | 451 | 451 | 444 | 445 | 2,200 | 445 |
| 2009-01-19 | 451 | 451 | 445 | 446 | 500 | 446 |
| 2009-01-16 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2009-01-15 | 445 | 445 | 445 | 445 | 1,200 | 445 |
| 2009-01-14 | 445 | 445 | 445 | 445 | 800 | 445 |
| 2009-01-13 | 445 | 445 | 445 | 445 | 1,100 | 445 |
| 2009-01-09 | 447 | 447 | 447 | 447 | 200 | 447 |
| 2009-01-08 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2009-01-07 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2009-01-06 | 445 | 447 | 445 | 447 | 1,500 | 447 |
| 2009-01-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
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
