1. HOME >
  2. 株価時系列 >
  3. 2773 >
  4. 2014年

2773 (株)ミューチュアル の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30443443443443400443
2014-12-294314454314454,400445
2014-12-264364384254355,500435
2014-12-254394394344344,200434
2014-12-244364384324334,700433
2014-12-224324404314405,200440
2014-12-194304404304403,300440
2014-12-18430430430430900430
2014-12-174264304264282,900428
2014-12-164304304274271,200427
2014-12-15430430430430500430
2014-12-124354354274346,000434
2014-12-114344344314328,100432
2014-12-10435435434434600434
2014-12-094374374374372,800437
2014-12-0843144343144014,600440
2014-12-054354364314363,200436
2014-12-04436436435435800435
2014-12-034334364334351,500435
2014-12-02432435431435500435
2014-12-014354374324373,400437
2014-11-284304354234353,300435
2014-11-27437437431437900437
2014-11-26438438438438100438
2014-11-254364394344392,900439
2014-11-214324354304304,000430
2014-11-204284304284301,600430
2014-11-19429429429429600429
2014-11-18429429429429700429
2014-11-174294294294291,200429
2014-11-144304304234233,500423
2014-11-13433433433433500433
2014-11-124284304284291,500429
2014-11-11430430428428800428
2014-11-10429429428428700428
2014-11-074304304254271,200427
2014-11-064264324264303,700430
2014-11-054234234234232,100423
2014-11-044254264254251,700425
2014-10-314274274234254,100425
2014-10-304244254244253,600425
2014-10-29424424424424100424
2014-10-244254254254251,200425
2014-10-234194214184211,100421
2014-10-224244244244242,900424
2014-10-21423424423423500423
2014-10-2042242242142132,700421
2014-10-174164164164161,900416
2014-10-1541241741141412,000414
2014-10-144294294204202,300420
2014-10-104274314234311,200431
2014-10-0943043842942926,200429
2014-10-08439439435435700435
2014-10-074324414324411,400441
2014-10-064294324294321,400432
2014-10-034324324264294,700429
2014-10-02432433432432700432
2014-10-01433433433433200433
2014-09-30437437436436300436
2014-09-29439439434434600434
2014-09-26432439432439800439
2014-09-254404404394401,200440
2014-09-24439439439439700439
2014-09-2244044043044043,400440
2014-09-19438439438439200439
2014-09-1843744543743811,000438
2014-09-17434436434436500436
2014-09-16436436436436300436
2014-09-12435436435436800436
2014-09-114374374354377,300437
2014-09-10432435432435300435
2014-09-094324334324331,800433
2014-09-084374374374371,000437
2014-09-05431437431437500437
2014-09-044304304284284,300428
2014-09-03432432432432500432
2014-09-024324394324394,100439
2014-09-014314334304322,700432
2014-08-29431431431431300431
2014-08-284274324274281,300428
2014-08-27426426426426200426
2014-08-26426428426428700428
2014-08-254324324264262,500426
2014-08-224324334314323,600432
2014-08-214304314274301,900430
2014-08-20431431431431300431
2014-08-19431431431431200431
2014-08-18427428427428300428
2014-08-15426426426426300426
2014-08-144304334304302,500430
2014-08-13428430428430300430
2014-08-11425425425425100425
2014-08-08423431423431400431
2014-08-07430430430430100430
2014-08-06426426426426100426
2014-08-044224244224241,000424
2014-08-01430430425430400430
2014-07-314304304274271,200427
2014-07-304294304294304,600430
2014-07-294284314284291,400429
2014-07-28436436435435300435
2014-07-254424424374371,100437
2014-07-24440440440440100440
2014-07-23439440436440800440
2014-07-2243943943943912,500439
2014-07-184354364314364,300436
2014-07-174314354284355,200435
2014-07-164334334304312,200431
2014-07-1543543542842821,400428
2014-07-144294324284292,900429
2014-07-114314314284294,700429
2014-07-104324334284313,900431
2014-07-094314314294301,100430
2014-07-084304344224274,400427
2014-07-074314324274271,700427
2014-07-044264334234326,000432
2014-07-034264274234231,100423
2014-07-02421426421426900426
2014-07-0141942541842518,800425
2014-06-304204214184181,900418
2014-06-274194194184191,900419
2014-06-254244244234232,300423
2014-06-244194234194201,000420
2014-06-234254284164192,900419
2014-06-204294294254283,700428
2014-06-19426426424424900424
2014-06-184244254224256,500425
2014-06-174224244224232,600423
2014-06-164214224194194,400419
2014-06-13420420418419700419
2014-06-12422422421421200421
2014-06-114204224204224,100422
2014-06-104204234204222,800422
2014-06-094224224204222,600422
2014-06-064154204154203,800420
2014-06-054184214154193,500419
2014-06-044164184164181,100418
2014-06-034164224154224,000422
2014-06-024154154154151,300415
2014-05-304174204154151,800415
2014-05-29414414414414500414
2014-05-284184184144141,700414
2014-05-27416416416416500416
2014-05-26415415415415400415
2014-05-234214214214211,100421
2014-05-224214214174203,000420
2014-05-214124204124192,600419
2014-05-204154154114121,500412
2014-05-194164214164211,600421
2014-05-164204214184212,200421
2014-05-154204214204212,000421
2014-05-144124204124203,000420
2014-05-134174174114113,600411
2014-05-124074204074202,300420
2014-05-09411411410410600410
2014-05-084114124094094,500409
2014-05-074124124114111,500411
2014-05-02415415415415100415
2014-05-014124134114111,600411
2014-04-304124124104101,900410
2014-04-28411411411411500411
2014-04-254214214184181,300418
2014-04-24420421420421200421
2014-04-23416416416416100416
2014-04-224204204204202,500420
2014-04-214154204154202,700420
2014-04-18413417413417600417
2014-04-17412413412413400413
2014-04-16410413409412400412
2014-04-15407407407407300407
2014-04-144094124054051,500405
2014-04-114104134104103,800410
2014-04-10415415411411400411
2014-04-094134134104102,600410
2014-04-084154154154151,000415
2014-04-074194194164161,600416
2014-04-034224224194191,200419
2014-04-024234234204211,100421
2014-04-01420421420420600420
2014-03-314114204114191,400419
2014-03-28416416416416200416
2014-03-27416416414414600414
2014-03-264284294264263,600426
2014-03-254274284244271,800427
2014-03-244214304214261,900426
2014-03-204234234214232,900423
2014-03-194244254244251,000425
2014-03-184244244204233,000423
2014-03-174244244234232,200423
2014-03-144284304264263,900426
2014-03-13429429429429100429
2014-03-12430430430430600430
2014-03-114254274204256,600425
2014-03-104274274254261,600426
2014-03-074204254204258,800425
2014-03-05430430426426800426
2014-03-044244284244251,600425
2014-03-034274274194245,400424
2014-02-28430430427427500427
2014-02-274344344304301,100430
2014-02-26434434434434100434
2014-02-254454454414411,400441
2014-02-24434435430430600430
2014-02-214354384344384,000438
2014-02-204234304234304,400430
2014-02-194354354314311,700431
2014-02-184354354284332,300433
2014-02-174284304274283,400428
2014-02-14427428427428600428
2014-02-134344344274271,600427
2014-02-124344354334341,400434
2014-02-104314354304307,700430
2014-02-074284284204232,600423
2014-02-06420420420420200420
2014-02-0543344141641712,200417
2014-02-0442042841542517,900425
2014-02-034364374304303,500430
2014-01-31445446441446800446
2014-01-30446446437438600438
2014-01-294454524454482,500448
2014-01-284334454334443,400444
2014-01-274404404324356,200435
2014-01-244544544464471,600447
2014-01-234424524424512,800451
2014-01-224584584504505,300450
2014-01-2144846044645419,600454
2014-01-204434504434487,200448
2014-01-174394424364423,400442
2014-01-164354384354353,500435
2014-01-154264354264328,200432
2014-01-144264274254257,100425
2014-01-104284304244276,000427
2014-01-094254314224235,700423
2014-01-0842442941942726,600427
2014-01-074204254164249,100424
2014-01-0642042141942112,100421

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