2773 (株)ミューチュアル の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-27 | 446 | 446 | 446 | 446 | 200 | 446 |
2012-12-25 | 446 | 446 | 446 | 446 | 1,400 | 446 |
2012-12-21 | 447 | 447 | 440 | 444 | 4,600 | 444 |
2012-12-20 | 452 | 454 | 450 | 454 | 1,400 | 454 |
2012-12-19 | 450 | 450 | 445 | 450 | 1,500 | 450 |
2012-12-18 | 449 | 450 | 445 | 450 | 1,100 | 450 |
2012-12-14 | 446 | 446 | 445 | 445 | 5,100 | 445 |
2012-12-12 | 450 | 465 | 450 | 460 | 2,400 | 460 |
2012-12-11 | 450 | 454 | 440 | 454 | 2,700 | 454 |
2012-12-10 | 451 | 455 | 451 | 451 | 900 | 451 |
2012-12-07 | 450 | 455 | 450 | 455 | 1,900 | 455 |
2012-12-06 | 448 | 448 | 446 | 446 | 600 | 446 |
2012-12-05 | 445 | 446 | 445 | 445 | 1,000 | 445 |
2012-12-04 | 445 | 445 | 445 | 445 | 400 | 445 |
2012-12-03 | 441 | 445 | 441 | 445 | 500 | 445 |
2012-11-30 | 445 | 445 | 445 | 445 | 200 | 445 |
2012-11-29 | 445 | 445 | 445 | 445 | 1,200 | 445 |
2012-11-28 | 443 | 443 | 443 | 443 | 300 | 443 |
2012-11-26 | 443 | 443 | 443 | 443 | 300 | 443 |
2012-11-22 | 444 | 444 | 444 | 444 | 6,100 | 444 |
2012-11-21 | 439 | 444 | 436 | 444 | 1,400 | 444 |
2012-11-20 | 438 | 440 | 438 | 439 | 700 | 439 |
2012-11-19 | 435 | 438 | 435 | 436 | 1,000 | 436 |
2012-11-16 | 434 | 434 | 434 | 434 | 200 | 434 |
2012-11-14 | 421 | 421 | 421 | 421 | 100 | 421 |
2012-11-12 | 420 | 421 | 420 | 421 | 500 | 421 |
2012-11-09 | 426 | 426 | 426 | 426 | 200 | 426 |
2012-11-07 | 426 | 426 | 426 | 426 | 200 | 426 |
2012-11-05 | 425 | 425 | 425 | 425 | 300 | 425 |
2012-10-30 | 432 | 432 | 423 | 426 | 1,100 | 426 |
2012-10-29 | 432 | 432 | 432 | 432 | 300 | 432 |
2012-10-25 | 437 | 437 | 437 | 437 | 1,300 | 437 |
2012-10-24 | 431 | 433 | 431 | 433 | 2,100 | 433 |
2012-10-23 | 439 | 439 | 439 | 439 | 200 | 439 |
2012-10-22 | 437 | 437 | 432 | 432 | 3,000 | 432 |
2012-10-19 | 448 | 448 | 431 | 439 | 4,900 | 439 |
2012-10-18 | 445 | 445 | 445 | 445 | 100 | 445 |
2012-10-17 | 437 | 445 | 435 | 445 | 700 | 445 |
2012-10-16 | 437 | 437 | 436 | 436 | 800 | 436 |
2012-10-15 | 437 | 438 | 437 | 438 | 300 | 438 |
2012-10-09 | 433 | 433 | 433 | 433 | 300 | 433 |
2012-10-01 | 438 | 438 | 436 | 437 | 1,200 | 437 |
2012-09-28 | 440 | 440 | 440 | 440 | 600 | 440 |
2012-09-27 | 440 | 440 | 438 | 438 | 2,200 | 438 |
2012-09-25 | 490 | 490 | 490 | 490 | 1,100 | 490 |
2012-09-24 | 437 | 445 | 437 | 445 | 700 | 445 |
2012-09-21 | 451 | 453 | 451 | 453 | 3,000 | 453 |
2012-09-20 | 450 | 451 | 447 | 451 | 1,200 | 451 |
2012-09-19 | 445 | 445 | 445 | 445 | 100 | 445 |
2012-09-18 | 441 | 441 | 441 | 441 | 200 | 441 |
2012-09-14 | 439 | 440 | 439 | 440 | 300 | 440 |
2012-09-13 | 437 | 437 | 437 | 437 | 100 | 437 |
2012-09-12 | 439 | 439 | 439 | 439 | 100 | 439 |
2012-09-10 | 434 | 434 | 430 | 430 | 2,200 | 430 |
2012-09-06 | 437 | 437 | 437 | 437 | 100 | 437 |
2012-08-30 | 445 | 445 | 445 | 445 | 100 | 445 |
2012-08-27 | 452 | 452 | 452 | 452 | 100 | 452 |
2012-08-24 | 470 | 470 | 470 | 470 | 1,100 | 470 |
2012-08-23 | 470 | 470 | 470 | 470 | 100 | 470 |
2012-08-22 | 470 | 470 | 470 | 470 | 2,600 | 470 |
2012-08-21 | 464 | 464 | 462 | 462 | 600 | 462 |
2012-08-20 | 460 | 460 | 460 | 460 | 300 | 460 |
2012-08-17 | 455 | 455 | 455 | 455 | 100 | 455 |
2012-08-15 | 448 | 448 | 448 | 448 | 100 | 448 |
2012-08-14 | 444 | 444 | 444 | 444 | 100 | 444 |
2012-08-09 | 435 | 435 | 435 | 435 | 400 | 435 |
2012-08-08 | 435 | 435 | 435 | 435 | 300 | 435 |
2012-08-07 | 434 | 434 | 434 | 434 | 500 | 434 |
2012-08-01 | 450 | 450 | 450 | 450 | 200 | 450 |
2012-07-25 | 474 | 474 | 474 | 474 | 1,100 | 474 |
2012-07-23 | 474 | 475 | 474 | 475 | 1,100 | 475 |
2012-07-20 | 545 | 545 | 470 | 471 | 14,900 | 471 |
2012-07-19 | 481 | 481 | 481 | 481 | 200 | 481 |
2012-07-18 | 485 | 485 | 479 | 479 | 600 | 479 |
2012-07-17 | 477 | 477 | 477 | 477 | 1,600 | 477 |
2012-07-13 | 566 | 566 | 502 | 503 | 23,800 | 503 |
2012-07-12 | 485 | 490 | 484 | 490 | 2,200 | 490 |
2012-07-11 | 474 | 480 | 474 | 480 | 400 | 480 |
2012-07-10 | 471 | 471 | 471 | 471 | 100 | 471 |
2012-07-09 | 459 | 463 | 456 | 463 | 1,400 | 463 |
2012-07-06 | 455 | 457 | 455 | 457 | 2,500 | 457 |
2012-07-05 | 452 | 455 | 452 | 455 | 700 | 455 |
2012-07-04 | 447 | 450 | 447 | 450 | 600 | 450 |
2012-07-03 | 436 | 447 | 436 | 447 | 1,000 | 447 |
2012-06-25 | 439 | 439 | 429 | 429 | 1,900 | 429 |
2012-06-22 | 428 | 439 | 428 | 439 | 3,300 | 439 |
2012-06-21 | 449 | 449 | 443 | 443 | 1,200 | 443 |
2012-06-20 | 443 | 443 | 443 | 443 | 500 | 443 |
2012-06-19 | 439 | 439 | 439 | 439 | 100 | 439 |
2012-06-13 | 425 | 427 | 425 | 427 | 2,800 | 427 |
2012-06-11 | 425 | 425 | 425 | 425 | 200 | 425 |
2012-06-08 | 421 | 425 | 421 | 425 | 500 | 425 |
2012-06-07 | 417 | 417 | 417 | 417 | 400 | 417 |
2012-06-06 | 416 | 417 | 416 | 417 | 400 | 417 |
2012-06-05 | 416 | 416 | 416 | 416 | 300 | 416 |
2012-06-04 | 432 | 432 | 416 | 416 | 200 | 416 |
2012-05-28 | 464 | 464 | 464 | 464 | 500 | 464 |
2012-05-25 | 463 | 464 | 463 | 464 | 1,300 | 464 |
2012-05-24 | 450 | 450 | 448 | 448 | 300 | 448 |
2012-05-22 | 454 | 454 | 454 | 454 | 2,800 | 454 |
2012-05-21 | 450 | 454 | 450 | 454 | 700 | 454 |
2012-05-18 | 442 | 454 | 441 | 446 | 800 | 446 |
2012-05-14 | 440 | 440 | 439 | 439 | 600 | 439 |
2012-05-10 | 438 | 438 | 438 | 438 | 1,600 | 438 |
2012-05-08 | 453 | 453 | 453 | 453 | 100 | 453 |
2012-05-01 | 457 | 457 | 457 | 457 | 100 | 457 |
2012-04-25 | 458 | 458 | 458 | 458 | 1,300 | 458 |
2012-04-23 | 444 | 444 | 443 | 443 | 600 | 443 |
2012-04-20 | 459 | 459 | 440 | 448 | 4,100 | 448 |
2012-04-19 | 458 | 458 | 458 | 458 | 100 | 458 |
2012-04-17 | 444 | 452 | 444 | 452 | 200 | 452 |
2012-04-12 | 444 | 444 | 444 | 444 | 200 | 444 |
2012-04-11 | 452 | 452 | 452 | 452 | 300 | 452 |
2012-04-10 | 460 | 460 | 460 | 460 | 100 | 460 |
2012-04-09 | 458 | 458 | 458 | 458 | 500 | 458 |
2012-04-06 | 460 | 460 | 460 | 460 | 200 | 460 |
2012-04-05 | 458 | 458 | 458 | 458 | 100 | 458 |
2012-04-04 | 458 | 458 | 458 | 458 | 200 | 458 |
2012-03-26 | 497 | 497 | 497 | 497 | 100 | 497 |
2012-03-23 | 495 | 495 | 495 | 495 | 1,200 | 495 |
2012-03-22 | 494 | 494 | 493 | 493 | 3,700 | 493 |
2012-03-21 | 485 | 487 | 482 | 487 | 1,000 | 487 |
2012-03-19 | 497 | 497 | 473 | 479 | 4,000 | 479 |
2012-03-16 | 489 | 489 | 489 | 489 | 600 | 489 |
2012-03-15 | 473 | 473 | 473 | 473 | 100 | 473 |
2012-03-14 | 480 | 480 | 480 | 480 | 200 | 480 |
2012-03-09 | 465 | 473 | 465 | 473 | 200 | 473 |
2012-03-08 | 460 | 465 | 460 | 465 | 200 | 465 |
2012-03-07 | 460 | 460 | 460 | 460 | 100 | 460 |
2012-03-06 | 460 | 460 | 460 | 460 | 2,600 | 460 |
2012-03-05 | 459 | 460 | 459 | 460 | 3,000 | 460 |
2012-03-02 | 459 | 459 | 459 | 459 | 1,600 | 459 |
2012-03-01 | 459 | 459 | 459 | 459 | 1,600 | 459 |
2012-02-29 | 460 | 460 | 459 | 459 | 2,100 | 459 |
2012-02-28 | 460 | 460 | 460 | 460 | 1,600 | 460 |
2012-02-27 | 450 | 460 | 450 | 460 | 600 | 460 |
2012-02-24 | 444 | 444 | 444 | 444 | 2,500 | 444 |
2012-02-23 | 443 | 447 | 436 | 442 | 2,200 | 442 |
2012-02-22 | 436 | 442 | 432 | 442 | 10,200 | 442 |
2012-02-21 | 434 | 440 | 434 | 440 | 1,800 | 440 |
2012-02-20 | 433 | 433 | 430 | 430 | 1,100 | 430 |
2012-02-17 | 429 | 429 | 427 | 427 | 2,000 | 427 |
2012-02-15 | 427 | 427 | 427 | 427 | 200 | 427 |
2012-02-14 | 427 | 427 | 427 | 427 | 100 | 427 |
2012-02-13 | 431 | 431 | 427 | 427 | 1,400 | 427 |
2012-02-10 | 430 | 430 | 430 | 430 | 500 | 430 |
2012-02-09 | 432 | 435 | 432 | 435 | 700 | 435 |
2012-02-08 | 428 | 428 | 428 | 428 | 200 | 428 |
2012-02-07 | 426 | 426 | 426 | 426 | 200 | 426 |
2012-02-06 | 431 | 435 | 426 | 426 | 6,400 | 426 |
2012-02-02 | 437 | 440 | 437 | 440 | 400 | 440 |
2012-02-01 | 444 | 447 | 438 | 447 | 500 | 447 |
2012-01-30 | 435 | 436 | 435 | 436 | 1,600 | 436 |
2012-01-26 | 435 | 435 | 435 | 435 | 200 | 435 |
2012-01-25 | 433 | 438 | 433 | 435 | 3,100 | 435 |
2012-01-24 | 441 | 446 | 438 | 439 | 1,700 | 439 |
2012-01-23 | 441 | 449 | 441 | 449 | 400 | 449 |
2012-01-20 | 454 | 454 | 433 | 441 | 5,800 | 441 |
2012-01-19 | 464 | 465 | 462 | 465 | 1,700 | 465 |
2012-01-18 | 463 | 463 | 463 | 463 | 100 | 463 |
2012-01-17 | 457 | 458 | 450 | 458 | 900 | 458 |
2012-01-16 | 451 | 458 | 451 | 458 | 1,700 | 458 |
2012-01-10 | 451 | 451 | 451 | 451 | 300 | 451 |
2012-01-04 | 460 | 460 | 460 | 460 | 300 | 460 |
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