2773 (株)ミューチュアルの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-27	468	500	468	500	7,600	500
2010-12-24	510	510	510	510	1,500	510
2010-12-22	510	510	510	510	2,800	510
2010-12-21	505	508	505	505	1,900	505
2010-12-20	505	505	505	505	200	505
2010-12-17	517	517	505	505	6,700	505
2010-12-16	502	502	502	502	1,000	502
2010-12-15	501	502	501	502	800	502
2010-12-14	500	501	500	501	900	501
2010-12-13	500	500	500	500	700	500
2010-12-10	500	500	500	500	600	500
2010-12-09	500	500	500	500	700	500
2010-12-08	494	495	494	495	200	495
2010-12-07	493	493	493	493	200	493
2010-12-06	491	491	491	491	400	491
2010-11-30	490	490	490	490	600	490
2010-11-29	500	500	500	500	600	500
2010-11-26	500	500	500	500	800	500
2010-11-25	500	500	500	500	1,800	500
2010-11-24	500	500	491	491	1,000	491
2010-11-22	499	500	499	500	3,400	500
2010-11-19	500	500	495	499	1,700	499
2010-11-18	500	500	500	500	400	500
2010-11-17	481	500	481	500	1,000	500
2010-11-16	480	480	480	480	100	480
2010-11-11	466	466	466	466	1,000	466
2010-11-05	463	463	461	461	700	461
2010-11-04	470	470	470	470	300	470
2010-10-29	469	469	469	469	100	469
2010-10-25	500	500	500	500	1,500	500
2010-10-22	468	470	468	470	3,300	470
2010-10-21	479	487	479	484	1,300	484
2010-10-20	465	475	465	475	800	475
2010-10-19	468	468	468	468	100	468
2010-10-15	454	460	454	460	500	460
2010-10-13	450	450	450	450	100	450
2010-10-12	462	462	450	450	400	450
2010-10-01	454	463	454	463	600	463
2010-09-29	453	468	453	468	200	468
2010-09-27	461	461	461	461	100	461
2010-09-24	469	469	469	469	1,700	469
2010-09-22	482	482	461	461	3,400	461
2010-09-21	474	484	474	482	700	482
2010-09-17	466	470	466	470	1,000	470
2010-09-16	465	465	465	465	1,200	465
2010-09-15	462	462	462	462	4,600	462
2010-09-13	470	470	470	470	1,500	470
2010-09-02	478	478	478	478	500	478
2010-08-31	478	478	478	478	200	478
2010-08-30	478	478	478	478	200	478
2010-08-26	524	524	478	478	900	478
2010-08-25	527	527	525	525	2,300	525
2010-08-24	520	520	520	520	500	520
2010-08-23	520	520	520	520	700	520
2010-08-20	520	520	520	520	5,500	520
2010-08-19	498	500	498	500	1,900	500
2010-08-18	480	480	480	480	300	480
2010-08-17	480	480	480	480	1,000	480
2010-08-16	456	480	456	480	1,300	480
2010-08-05	456	456	456	456	100	456
2010-08-02	456	456	452	452	2,100	452
2010-07-30	480	480	480	480	100	480
2010-07-28	480	480	480	480	1,700	480
2010-07-27	485	485	485	485	6,100	485
2010-07-26	495	495	489	490	6,400	490
2010-07-23	529	529	495	495	7,500	495
2010-07-22	530	530	500	520	15,000	520
2010-07-21	464	476	463	476	9,100	476
2010-07-20	465	465	464	465	7,900	465
2010-07-16	463	468	460	465	34,600	465
2010-07-15	446	450	443	443	9,800	443
2010-07-14	458	471	458	470	15,000	470
2010-07-13	466	466	463	466	7,500	466
2010-07-12	452	468	450	465	15,700	465
2010-07-09	450	451	450	450	9,600	450
2010-07-08	450	451	450	450	4,000	450
2010-07-07	451	451	450	450	4,200	450
2010-07-06	450	450	450	450	3,500	450
2010-07-05	451	451	449	450	7,000	450
2010-07-02	450	450	449	449	600	449
2010-07-01	450	450	450	450	500	450
2010-06-30	450	450	447	447	3,200	447
2010-06-29	450	450	450	450	3,000	450
2010-06-25	454	456	450	450	3,300	450
2010-06-23	449	449	446	446	1,900	446
2010-06-22	468	468	446	446	6,800	446
2010-06-21	451	451	450	450	6,000	450
2010-06-18	451	451	449	450	3,400	450
2010-06-17	450	451	450	450	2,000	450
2010-06-16	450	460	450	450	7,100	450
2010-06-15	450	450	434	444	3,200	444
2010-06-14	450	450	450	450	1,000	450
2010-06-11	450	450	450	450	700	450
2010-06-10	450	450	450	450	1,300	450
2010-06-09	450	450	450	450	400	450
2010-06-08	436	450	420	450	2,300	450
2010-06-07	415	415	415	415	200	415
2010-06-04	411	411	411	411	700	411
2010-06-03	410	411	410	411	300	411
2010-06-02	418	418	418	418	100	418
2010-05-31	406	406	406	406	500	406
2010-05-28	432	432	430	430	400	430
2010-05-25	443	443	432	432	1,900	432
2010-05-24	427	427	427	427	3,200	427
2010-05-21	455	455	447	450	4,200	450
2010-05-20	460	460	458	460	1,800	460
2010-05-19	440	440	440	440	200	440
2010-05-18	440	440	433	433	2,100	433
2010-05-17	451	451	450	450	1,000	450
2010-05-14	450	450	450	450	100	450
2010-05-13	449	459	449	459	200	459
2010-05-12	450	450	450	450	200	450
2010-05-07	449	449	445	445	1,100	445
2010-05-06	461	461	450	450	1,700	450
2010-04-30	460	460	450	455	3,700	455
2010-04-28	450	450	450	450	1,000	450
2010-04-27	448	448	448	448	100	448
2010-04-26	460	460	460	460	100	460
2010-04-23	455	460	455	460	5,800	460
2010-04-22	450	453	447	453	3,400	453
2010-04-21	452	452	450	450	1,200	450
2010-04-20	454	460	447	452	1,700	452
2010-04-16	460	460	460	460	500	460
2010-04-14	460	460	460	460	500	460
2010-04-13	450	450	445	445	3,200	445
2010-04-12	453	453	449	450	7,300	450
2010-04-09	469	469	469	469	200	469
2010-04-08	458	469	458	469	900	469
2010-04-06	450	450	450	450	1,700	450
2010-04-05	448	450	442	442	6,200	442
2010-04-02	454	461	454	461	3,300	461
2010-04-01	450	455	446	446	5,100	446
2010-03-31	470	470	452	465	1,500	465
2010-03-30	465	465	454	454	2,700	454
2010-03-26	474	488	474	488	2,200	488
2010-03-25	475	475	460	474	2,300	474
2010-03-24	461	477	461	476	1,300	476
2010-03-23	456	463	456	463	4,700	463
2010-03-19	465	465	460	460	8,600	460
2010-03-18	470	475	466	475	5,800	475
2010-03-17	484	484	472	472	2,200	472
2010-03-15	484	484	484	484	700	484
2010-03-11	484	484	484	484	100	484
2010-03-10	473	480	473	480	1,800	480
2010-03-09	495	495	490	490	1,500	490
2010-03-08	478	478	472	472	1,000	472
2010-03-05	479	479	478	478	1,700	478
2010-03-03	495	495	495	495	900	495
2010-03-01	495	495	495	495	1,000	495
2010-02-26	497	497	497	497	1,100	497
2010-02-25	498	498	497	497	2,800	497
2010-02-24	488	490	488	490	400	490
2010-02-23	485	488	485	488	400	488
2010-02-22	485	485	485	485	4,100	485
2010-02-19	475	476	475	475	700	475
2010-02-18	474	475	474	475	700	475
2010-02-17	470	470	470	470	1,100	470
2010-02-16	460	460	460	460	6,700	460
2010-02-12	478	486	478	478	1,900	478
2010-02-10	480	480	478	478	1,400	478
2010-02-09	461	461	461	461	1,000	461
2010-02-04	465	465	465	465	100	465
2010-02-03	479	479	479	479	500	479
2010-02-02	479	479	479	479	100	479
2010-02-01	480	480	480	480	100	480
2010-01-28	483	483	483	483	100	483
2010-01-27	465	465	465	465	2,400	465
2010-01-25	480	480	460	465	4,100	465
2010-01-22	474	474	474	474	4,000	474
2010-01-21	480	480	475	475	1,000	475
2010-01-20	476	480	476	480	600	480
2010-01-19	470	480	470	480	300	480
2010-01-18	465	465	465	465	100	465
2010-01-15	465	465	462	462	1,200	462
2010-01-14	465	465	465	465	2,700	465
2010-01-12	462	465	462	465	300	465
2010-01-07	465	466	465	465	900	465
2010-01-06	462	465	462	465	200	465
2010-01-05	470	470	470	470	100	470
2010-01-04	462	462	462	462	1,000	462

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

2773 (株)ミューチュアル の時系列データ [2010年度]

2773 (株)ミューチュアルの時系列データ [2010年度]