2773 (株)ミューチュアルの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	456	464	456	464	400	464
2011-12-26	440	445	440	445	300	445
2011-12-22	450	455	450	455	5,500	455
2011-12-21	456	464	456	460	1,100	460
2011-12-20	453	453	450	451	1,500	451
2011-12-16	448	448	448	448	400	448
2011-12-15	444	448	444	448	2,400	448
2011-12-14	459	461	457	460	1,500	460
2011-12-13	465	465	458	459	1,300	459
2011-12-12	465	465	464	465	1,100	465
2011-12-09	499	499	464	464	5,400	464
2011-12-08	470	470	470	470	900	470
2011-12-06	453	478	453	470	1,300	470
2011-12-05	465	465	436	452	5,900	452
2011-12-02	473	474	473	474	1,400	474
2011-12-01	470	470	470	470	400	470
2011-11-30	471	471	470	470	1,300	470
2011-11-29	470	470	470	470	200	470
2011-11-28	470	470	470	470	1,100	470
2011-11-25	495	495	480	480	1,800	480
2011-11-24	475	475	475	475	500	475
2011-11-22	474	475	474	475	3,600	475
2011-11-21	460	470	460	470	1,300	470
2011-11-18	462	462	462	462	200	462
2011-11-17	470	470	462	462	600	462
2011-11-16	470	470	470	470	600	470
2011-11-15	460	470	460	470	2,300	470
2011-11-14	465	475	465	475	1,500	475
2011-11-09	465	465	465	465	1,000	465
2011-11-07	475	475	474	474	700	474
2011-10-31	475	475	475	475	2,500	475
2011-10-28	482	482	482	482	400	482
2011-10-25	500	500	500	500	1,300	500
2011-10-24	484	484	484	484	100	484
2011-10-21	497	497	492	492	2,900	492
2011-10-20	467	475	467	475	300	475
2011-10-19	458	458	458	458	1,000	458
2011-10-18	472	472	466	466	700	466
2011-10-17	480	480	480	480	100	480
2011-10-13	481	481	481	481	100	481
2011-10-12	473	473	473	473	100	473
2011-10-07	465	465	465	465	100	465
2011-10-06	465	465	465	465	100	465
2011-10-05	474	481	474	481	1,600	481
2011-09-22	538	538	480	520	6,400	520
2011-09-21	497	530	497	520	4,500	520
2011-09-20	492	497	490	496	2,900	496
2011-09-16	480	492	480	492	3,900	492
2011-09-14	466	466	466	466	100	466
2011-09-12	465	465	465	465	100	465
2011-09-09	465	465	465	465	300	465
2011-09-08	493	494	465	465	3,600	465
2011-09-07	477	494	477	494	4,300	494
2011-09-06	465	473	465	470	5,000	470
2011-09-05	450	469	450	465	6,400	465
2011-09-02	438	455	435	450	3,600	450
2011-09-01	415	430	415	430	2,300	430
2011-08-31	402	415	402	415	2,000	415
2011-08-26	406	406	400	400	5,500	400
2011-08-25	406	409	406	406	6,800	406
2011-08-24	405	406	405	406	2,000	406
2011-08-23	405	425	405	405	5,600	405
2011-08-22	413	415	405	405	9,200	405
2011-08-19	410	410	400	405	7,600	405
2011-08-18	410	413	410	410	5,100	410
2011-08-17	410	418	410	410	6,000	410
2011-08-16	410	412	410	410	5,300	410
2011-08-15	404	410	404	410	9,600	410
2011-08-12	419	421	404	404	16,000	404
2011-08-11	419	420	419	419	6,100	419
2011-08-10	418	428	417	419	7,800	419
2011-08-09	418	421	418	418	7,100	418
2011-08-08	429	429	418	418	6,200	418
2011-08-05	435	440	429	429	4,100	429
2011-08-04	450	450	450	450	700	450
2011-08-03	450	455	450	455	800	455
2011-08-02	456	457	456	456	1,100	456
2011-08-01	459	459	457	457	1,100	457
2011-07-29	466	466	459	460	2,200	460
2011-07-28	473	476	469	470	2,800	470
2011-07-27	476	476	476	476	100	476
2011-07-26	483	488	480	480	3,700	480
2011-07-25	484	489	484	489	2,200	489
2011-07-22	490	490	486	490	13,800	490
2011-07-21	490	494	490	492	3,700	492
2011-07-20	493	494	488	490	1,100	490
2011-07-19	489	489	487	487	2,000	487
2011-07-15	489	498	489	489	34,300	489
2011-07-14	514	515	511	514	900	514
2011-07-13	505	510	505	508	9,700	508
2011-07-12	505	505	503	503	1,700	503
2011-07-11	502	503	499	499	2,000	499
2011-07-08	498	505	498	498	2,100	498
2011-07-07	498	498	498	498	100	498
2011-07-06	498	499	498	498	700	498
2011-07-05	498	505	498	498	1,300	498
2011-07-04	500	500	500	500	600	500
2011-06-29	500	510	487	510	16,200	510
2011-06-28	495	500	495	500	3,100	500
2011-06-24	498	498	495	495	2,900	495
2011-06-23	495	498	493	498	2,300	498
2011-06-22	495	495	495	495	4,000	495
2011-06-21	488	498	485	495	3,400	495
2011-06-20	495	496	476	496	5,700	496
2011-06-17	490	495	490	495	1,200	495
2011-06-16	489	490	489	490	1,300	490
2011-06-15	480	489	480	489	1,200	489
2011-06-14	477	480	477	480	1,800	480
2011-06-13	473	477	473	477	1,400	477
2011-06-10	458	485	458	473	4,400	473
2011-06-09	457	457	457	457	200	457
2011-06-08	470	470	457	457	1,500	457
2011-06-07	472	472	470	470	1,600	470
2011-06-06	485	485	472	472	1,000	472
2011-06-03	485	485	485	485	600	485
2011-06-02	479	485	479	485	400	485
2011-06-01	490	490	474	479	3,100	479
2011-05-31	490	490	490	490	200	490
2011-05-27	490	490	490	490	500	490
2011-05-25	490	490	490	490	1,900	490
2011-05-24	490	490	490	490	100	490
2011-05-23	494	494	485	485	1,800	485
2011-05-20	495	495	495	495	2,800	495
2011-05-19	490	500	490	500	1,300	500
2011-05-18	488	488	488	488	500	488
2011-05-16	484	484	484	484	200	484
2011-05-13	481	484	481	481	1,500	481
2011-05-11	490	490	490	490	100	490
2011-05-10	480	488	480	488	300	488
2011-04-25	494	494	490	490	2,200	490
2011-04-22	488	495	488	495	3,300	495
2011-04-21	500	510	500	510	1,300	510
2011-04-20	496	510	496	497	800	497
2011-04-19	493	493	493	493	100	493
2011-04-18	493	493	492	492	400	492
2011-04-08	466	467	466	466	1,500	466
2011-04-05	490	490	490	490	200	490
2011-03-28	534	534	533	533	1,100	533
2011-03-25	520	520	480	480	2,300	480
2011-03-24	488	488	488	488	100	488
2011-03-22	465	465	465	465	3,400	465
2011-03-18	459	465	459	465	500	465
2011-03-17	444	444	435	435	6,100	435
2011-03-16	440	440	440	440	100	440
2011-03-15	450	466	450	466	800	466
2011-03-14	435	450	435	450	5,000	450
2011-03-11	535	547	535	535	1,500	535
2011-03-10	535	535	535	535	700	535
2011-03-09	535	535	535	535	1,000	535
2011-03-07	531	531	529	529	200	529
2011-03-02	529	529	525	529	500	529
2011-03-01	533	533	512	529	2,100	529
2011-02-28	531	531	531	531	300	531
2011-02-25	540	545	540	540	1,800	540
2011-02-24	541	541	520	530	1,200	530
2011-02-23	541	541	541	541	600	541
2011-02-22	559	559	510	535	3,400	535
2011-02-21	520	529	517	529	1,200	529
2011-02-16	499	506	499	505	600	505
2011-02-15	491	491	491	491	100	491
2011-02-14	482	483	482	483	300	483
2011-02-10	482	482	482	482	500	482
2011-02-08	493	494	493	494	700	494
2011-02-07	496	498	493	493	1,400	493
2011-02-03	500	500	496	496	500	496
2011-01-31	500	500	500	500	100	500
2011-01-27	500	500	498	498	400	498
2011-01-25	510	510	505	505	2,000	505
2011-01-24	509	509	504	504	1,000	504
2011-01-21	516	516	508	508	3,600	508
2011-01-20	504	515	504	511	1,300	511
2011-01-19	499	502	499	502	300	502
2011-01-18	499	499	499	499	600	499
2011-01-17	501	501	495	495	1,200	495
2011-01-14	492	503	492	494	1,400	494
2011-01-13	493	495	487	487	800	487
2011-01-12	484	496	484	488	1,900	488
2011-01-11	481	498	480	498	3,100	498
2011-01-07	490	490	490	490	700	490
2011-01-05	499	499	499	499	500	499
2011-01-04	480	486	480	486	300	486

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 [2011年度]

2773 (株)ミューチュアルの時系列データ [2011年度]