2773 (株)ミューチュアル の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-308608608518584,700858
2015-12-298498598418554,200855
2015-12-288258468258463,800846
2015-12-2583983981182418,400824
2015-12-248418548398399,400839
2015-12-228408498388385,000838
2015-12-218458508358509,900850
2015-12-188508768508527,100852
2015-12-178588608538543,700854
2015-12-168498608438483,500848
2015-12-158528648418417,300841
2015-12-148698698568657,300865
2015-12-118748748608653,000865
2015-12-108708728538593,700859
2015-12-0987587586587310,700873
2015-12-088908908698839,100883
2015-12-0791491487587516,600875
2015-12-0483793083788267,100882
2015-12-038428458388385,200838
2015-12-028458508408416,800841
2015-12-018608608428433,700843
2015-11-3087187185386010,300860
2015-11-2783387083287015,400870
2015-11-268358408308324,900832
2015-11-258408408298389,200838
2015-11-2482884382883111,100831
2015-11-2082983082782814,100828
2015-11-1983483882682815,400828
2015-11-188368378298376,400837
2015-11-178328378298352,400835
2015-11-168288508278314,800831
2015-11-138308368278363,700836
2015-11-128328358298296,900829
2015-11-118348398308315,400831
2015-11-108308398288343,500834
2015-11-098358438238318,400831
2015-11-0683684182682713,600827
2015-11-058468478348366,400836
2015-11-048458568458471,500847
2015-11-028448588428572,800857
2015-10-308508508458502,000850
2015-10-298558648478489,000848
2015-10-288578658518512,300851
2015-10-278518598498504,100850
2015-10-268598658568564,000856
2015-10-238658668598613,500861
2015-10-228628668578634,300863
2015-10-218468638468628,600862
2015-10-208518558428455,100845
2015-10-198298508298508,200850
2015-10-168348498298293,700829
2015-10-158348348288342,400834
2015-10-148508508338355,500835
2015-10-1385886283085010,400850
2015-10-0983186183185011,800850
2015-10-088208258158255,100825
2015-10-078188208058179,400817
2015-10-068338348188198,200819
2015-10-058428438298337,000833
2015-10-028408438328422,300842
2015-10-018478478358401,000840
2015-09-308498498328323,800832
2015-09-298548548328436,100843
2015-09-2883586882785613,600856
2015-09-2589789888589516,800895
2015-09-2488489988389911,000899
2015-09-188888888768808,300880
2015-09-178758808668766,400876
2015-09-168778828658747,100874
2015-09-158718748598735,200873
2015-09-148508758498715,400871
2015-09-118398488398424,800842
2015-09-108508568308304,800830
2015-09-098378508278413,700841
2015-09-0881082980882710,100827
2015-09-0780082479480822,500808
2015-09-0489889885085010,600850
2015-09-038929008888975,500897
2015-09-028808898728846,600884
2015-09-019009018888899,500889
2015-08-318989028908999,200899
2015-08-2888789087588816,400888
2015-08-2788089586286413,900864
2015-08-2687887883886311,200863
2015-08-2577291873081849,800818
2015-08-2490090179079879,500798
2015-08-2191791790191628,500916
2015-08-2094294792792713,800927
2015-08-1996796793594213,900942
2015-08-1895696995195540,800955
2015-08-1794097093794837,200948
2015-08-149319349259328,300932
2015-08-1393893892492512,500925
2015-08-1293794692293924,700939
2015-08-1192794792693422,100934
2015-08-1091492090791835,600918
2015-08-0791591790090157,200901
2015-08-06912916898898183,000898
2015-08-05913973913972123,000972
2015-08-0492592590590820,400908
2015-08-0390392590092528,200925
2015-07-3191091089089912,700899
2015-07-3092092090290312,700903
2015-07-2993093090191213,000912
2015-07-2890291989091015,900910
2015-07-2790292090291020,000910
2015-07-2495595589591181,000911
2015-07-2395196091693541,000935
2015-07-2294095392994563,100945
2015-07-2190293089792857,700928
2015-07-178848888808875,500887
2015-07-1687289086289023,600890
2015-07-1583987083986816,200868
2015-07-1484086583886522,400865
2015-07-1382783882083613,500836
2015-07-1083183881382114,900821
2015-07-0981883979083126,600831
2015-07-0886086079885429,600854
2015-07-078628748548609,400860
2015-07-0686287985486523,900865
2015-07-0388088086187621,300876
2015-07-0288188186487511,700875
2015-07-0185087985087921,000879
2015-06-3084085384084623,800846
2015-06-2983885583885338,200853
2015-06-2688589187188333,400883
2015-06-2590590588690017,700900
2015-06-2490791889490630,600906
2015-06-2389292989191832,500918
2015-06-2289790588089040,200890
2015-06-1990791989789737,200897
2015-06-1892593490590736,700907
2015-06-1794396690090748,900907
2015-06-16926940884939131,200939
2015-06-159791,015945954304,700954
2015-06-12877947863935123,400935
2015-06-1187588984387739,500877
2015-06-1084588083186041,100860
2015-06-0984684682983021,400830
2015-06-0884585083083532,300835
2015-06-0584386583484749,400847
2015-06-0483884082182831,300828
2015-06-0384885682085048,000850
2015-06-0289089085085063,700850
2015-06-0188088085686829,300868
2015-05-2985589085088578,600885
2015-05-2886590585585581,200855
2015-05-27862879851858112,500858
2015-05-26858910843858259,600858
2015-05-25873998834918662,600918
2015-05-22905915839880259,700880
2015-05-219201,0108889011,506,800901
2015-05-208259158088751,771,700875
2015-05-1976576576576570,600765
2015-05-18690713641665387,300665
2015-05-15641701632680803,500680
2015-05-14642654582601141,300601
2015-05-137157306146221,239,700622
2015-05-12630630600630237,900630
2015-05-1152253652253011,800530
2015-05-085305305245301,700530
2015-05-075215305215306,600530
2015-05-015375395265359,200535
2015-04-305315405265377,900537
2015-04-285365455325356,500535
2015-04-2753454753353614,300536
2015-04-245395395325393,200539
2015-04-235355445325389,000538
2015-04-225385445285336,700533
2015-04-215295355255356,200535
2015-04-205245345245284,400528
2015-04-1753554052053010,400530
2015-04-165205405205388,200538
2015-04-1552552950552415,200524
2015-04-145205275205259,200525
2015-04-135295305235284,400528
2015-04-1053353452153212,400532
2015-04-0954154452653416,900534
2015-04-085455475305409,200540
2015-04-075395505305388,800538
2015-04-0655555752054118,500541
2015-04-0354457554456015,400560
2015-04-0255557955056425,100564
2015-04-0153758852255536,700555
2015-03-3153053851553714,300537
2015-03-305165305125288,200528
2015-03-2752353452052930,800529
2015-03-265245345175348,800534
2015-03-2553954052553416,100534
2015-03-2452554951953456,100534
2015-03-2350052550052526,400525
2015-03-204984984974974,600497
2015-03-194974994924978,100497
2015-03-185005004904974,600497
2015-03-1749550049450011,000500
2015-03-1648749948749910,400499
2015-03-1349650049049511,300495
2015-03-124944954944953,000495
2015-03-114824924734927,600492
2015-03-104914914614867,900486
2015-03-094864914814903,200490
2015-03-064924954904941,400494
2015-03-054985004895001,500500
2015-03-04500500499499200499
2015-03-034905004895006,000500
2015-03-025005064975039,100503
2015-02-2749451449250018,600500
2015-02-264834914824917,500491
2015-02-254874874814831,900483
2015-02-244824884824875,400487
2015-02-234774824764795,400479
2015-02-2048049147548321,400483
2015-02-194724784714789,700478
2015-02-184714724684723,900472
2015-02-174664714664709,800470
2015-02-164614654614643,500464
2015-02-134604684604672,900467
2015-02-124554674534667,000466
2015-02-104574574484554,600455
2015-02-0946247445045223,500452
2015-02-06445446445445800445
2015-02-054394464374451,400445
2015-02-04437437436436500436
2015-02-034404454364361,800436
2015-02-024374404334372,000437
2015-01-30440440440440100440
2015-01-29445445444444800444
2015-01-284384454384452,500445
2015-01-27442442439439300439
2015-01-264364424364421,800442
2015-01-234444444394391,100439
2015-01-224414424414422,600442
2015-01-21440440439440600440
2015-01-20437440437440500440
2015-01-194364364364361,900436
2015-01-164404404314352,300435
2015-01-15438442438438900438
2015-01-14438438436438800438
2015-01-134404424404421,100442
2015-01-094414434404412,200441
2015-01-084404434404432,900443
2015-01-074394394394394,400439
2015-01-064414414354352,900435
2015-01-05443443443443800443

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