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 |
---|---|---|---|---|---|---|
2015-12-30 | 860 | 860 | 851 | 858 | 4,700 | 858 |
2015-12-29 | 849 | 859 | 841 | 855 | 4,200 | 855 |
2015-12-28 | 825 | 846 | 825 | 846 | 3,800 | 846 |
2015-12-25 | 839 | 839 | 811 | 824 | 18,400 | 824 |
2015-12-24 | 841 | 854 | 839 | 839 | 9,400 | 839 |
2015-12-22 | 840 | 849 | 838 | 838 | 5,000 | 838 |
2015-12-21 | 845 | 850 | 835 | 850 | 9,900 | 850 |
2015-12-18 | 850 | 876 | 850 | 852 | 7,100 | 852 |
2015-12-17 | 858 | 860 | 853 | 854 | 3,700 | 854 |
2015-12-16 | 849 | 860 | 843 | 848 | 3,500 | 848 |
2015-12-15 | 852 | 864 | 841 | 841 | 7,300 | 841 |
2015-12-14 | 869 | 869 | 856 | 865 | 7,300 | 865 |
2015-12-11 | 874 | 874 | 860 | 865 | 3,000 | 865 |
2015-12-10 | 870 | 872 | 853 | 859 | 3,700 | 859 |
2015-12-09 | 875 | 875 | 865 | 873 | 10,700 | 873 |
2015-12-08 | 890 | 890 | 869 | 883 | 9,100 | 883 |
2015-12-07 | 914 | 914 | 875 | 875 | 16,600 | 875 |
2015-12-04 | 837 | 930 | 837 | 882 | 67,100 | 882 |
2015-12-03 | 842 | 845 | 838 | 838 | 5,200 | 838 |
2015-12-02 | 845 | 850 | 840 | 841 | 6,800 | 841 |
2015-12-01 | 860 | 860 | 842 | 843 | 3,700 | 843 |
2015-11-30 | 871 | 871 | 853 | 860 | 10,300 | 860 |
2015-11-27 | 833 | 870 | 832 | 870 | 15,400 | 870 |
2015-11-26 | 835 | 840 | 830 | 832 | 4,900 | 832 |
2015-11-25 | 840 | 840 | 829 | 838 | 9,200 | 838 |
2015-11-24 | 828 | 843 | 828 | 831 | 11,100 | 831 |
2015-11-20 | 829 | 830 | 827 | 828 | 14,100 | 828 |
2015-11-19 | 834 | 838 | 826 | 828 | 15,400 | 828 |
2015-11-18 | 836 | 837 | 829 | 837 | 6,400 | 837 |
2015-11-17 | 832 | 837 | 829 | 835 | 2,400 | 835 |
2015-11-16 | 828 | 850 | 827 | 831 | 4,800 | 831 |
2015-11-13 | 830 | 836 | 827 | 836 | 3,700 | 836 |
2015-11-12 | 832 | 835 | 829 | 829 | 6,900 | 829 |
2015-11-11 | 834 | 839 | 830 | 831 | 5,400 | 831 |
2015-11-10 | 830 | 839 | 828 | 834 | 3,500 | 834 |
2015-11-09 | 835 | 843 | 823 | 831 | 8,400 | 831 |
2015-11-06 | 836 | 841 | 826 | 827 | 13,600 | 827 |
2015-11-05 | 846 | 847 | 834 | 836 | 6,400 | 836 |
2015-11-04 | 845 | 856 | 845 | 847 | 1,500 | 847 |
2015-11-02 | 844 | 858 | 842 | 857 | 2,800 | 857 |
2015-10-30 | 850 | 850 | 845 | 850 | 2,000 | 850 |
2015-10-29 | 855 | 864 | 847 | 848 | 9,000 | 848 |
2015-10-28 | 857 | 865 | 851 | 851 | 2,300 | 851 |
2015-10-27 | 851 | 859 | 849 | 850 | 4,100 | 850 |
2015-10-26 | 859 | 865 | 856 | 856 | 4,000 | 856 |
2015-10-23 | 865 | 866 | 859 | 861 | 3,500 | 861 |
2015-10-22 | 862 | 866 | 857 | 863 | 4,300 | 863 |
2015-10-21 | 846 | 863 | 846 | 862 | 8,600 | 862 |
2015-10-20 | 851 | 855 | 842 | 845 | 5,100 | 845 |
2015-10-19 | 829 | 850 | 829 | 850 | 8,200 | 850 |
2015-10-16 | 834 | 849 | 829 | 829 | 3,700 | 829 |
2015-10-15 | 834 | 834 | 828 | 834 | 2,400 | 834 |
2015-10-14 | 850 | 850 | 833 | 835 | 5,500 | 835 |
2015-10-13 | 858 | 862 | 830 | 850 | 10,400 | 850 |
2015-10-09 | 831 | 861 | 831 | 850 | 11,800 | 850 |
2015-10-08 | 820 | 825 | 815 | 825 | 5,100 | 825 |
2015-10-07 | 818 | 820 | 805 | 817 | 9,400 | 817 |
2015-10-06 | 833 | 834 | 818 | 819 | 8,200 | 819 |
2015-10-05 | 842 | 843 | 829 | 833 | 7,000 | 833 |
2015-10-02 | 840 | 843 | 832 | 842 | 2,300 | 842 |
2015-10-01 | 847 | 847 | 835 | 840 | 1,000 | 840 |
2015-09-30 | 849 | 849 | 832 | 832 | 3,800 | 832 |
2015-09-29 | 854 | 854 | 832 | 843 | 6,100 | 843 |
2015-09-28 | 835 | 868 | 827 | 856 | 13,600 | 856 |
2015-09-25 | 897 | 898 | 885 | 895 | 16,800 | 895 |
2015-09-24 | 884 | 899 | 883 | 899 | 11,000 | 899 |
2015-09-18 | 888 | 888 | 876 | 880 | 8,300 | 880 |
2015-09-17 | 875 | 880 | 866 | 876 | 6,400 | 876 |
2015-09-16 | 877 | 882 | 865 | 874 | 7,100 | 874 |
2015-09-15 | 871 | 874 | 859 | 873 | 5,200 | 873 |
2015-09-14 | 850 | 875 | 849 | 871 | 5,400 | 871 |
2015-09-11 | 839 | 848 | 839 | 842 | 4,800 | 842 |
2015-09-10 | 850 | 856 | 830 | 830 | 4,800 | 830 |
2015-09-09 | 837 | 850 | 827 | 841 | 3,700 | 841 |
2015-09-08 | 810 | 829 | 808 | 827 | 10,100 | 827 |
2015-09-07 | 800 | 824 | 794 | 808 | 22,500 | 808 |
2015-09-04 | 898 | 898 | 850 | 850 | 10,600 | 850 |
2015-09-03 | 892 | 900 | 888 | 897 | 5,500 | 897 |
2015-09-02 | 880 | 889 | 872 | 884 | 6,600 | 884 |
2015-09-01 | 900 | 901 | 888 | 889 | 9,500 | 889 |
2015-08-31 | 898 | 902 | 890 | 899 | 9,200 | 899 |
2015-08-28 | 887 | 890 | 875 | 888 | 16,400 | 888 |
2015-08-27 | 880 | 895 | 862 | 864 | 13,900 | 864 |
2015-08-26 | 878 | 878 | 838 | 863 | 11,200 | 863 |
2015-08-25 | 772 | 918 | 730 | 818 | 49,800 | 818 |
2015-08-24 | 900 | 901 | 790 | 798 | 79,500 | 798 |
2015-08-21 | 917 | 917 | 901 | 916 | 28,500 | 916 |
2015-08-20 | 942 | 947 | 927 | 927 | 13,800 | 927 |
2015-08-19 | 967 | 967 | 935 | 942 | 13,900 | 942 |
2015-08-18 | 956 | 969 | 951 | 955 | 40,800 | 955 |
2015-08-17 | 940 | 970 | 937 | 948 | 37,200 | 948 |
2015-08-14 | 931 | 934 | 925 | 932 | 8,300 | 932 |
2015-08-13 | 938 | 938 | 924 | 925 | 12,500 | 925 |
2015-08-12 | 937 | 946 | 922 | 939 | 24,700 | 939 |
2015-08-11 | 927 | 947 | 926 | 934 | 22,100 | 934 |
2015-08-10 | 914 | 920 | 907 | 918 | 35,600 | 918 |
2015-08-07 | 915 | 917 | 900 | 901 | 57,200 | 901 |
2015-08-06 | 912 | 916 | 898 | 898 | 183,000 | 898 |
2015-08-05 | 913 | 973 | 913 | 972 | 123,000 | 972 |
2015-08-04 | 925 | 925 | 905 | 908 | 20,400 | 908 |
2015-08-03 | 903 | 925 | 900 | 925 | 28,200 | 925 |
2015-07-31 | 910 | 910 | 890 | 899 | 12,700 | 899 |
2015-07-30 | 920 | 920 | 902 | 903 | 12,700 | 903 |
2015-07-29 | 930 | 930 | 901 | 912 | 13,000 | 912 |
2015-07-28 | 902 | 919 | 890 | 910 | 15,900 | 910 |
2015-07-27 | 902 | 920 | 902 | 910 | 20,000 | 910 |
2015-07-24 | 955 | 955 | 895 | 911 | 81,000 | 911 |
2015-07-23 | 951 | 960 | 916 | 935 | 41,000 | 935 |
2015-07-22 | 940 | 953 | 929 | 945 | 63,100 | 945 |
2015-07-21 | 902 | 930 | 897 | 928 | 57,700 | 928 |
2015-07-17 | 884 | 888 | 880 | 887 | 5,500 | 887 |
2015-07-16 | 872 | 890 | 862 | 890 | 23,600 | 890 |
2015-07-15 | 839 | 870 | 839 | 868 | 16,200 | 868 |
2015-07-14 | 840 | 865 | 838 | 865 | 22,400 | 865 |
2015-07-13 | 827 | 838 | 820 | 836 | 13,500 | 836 |
2015-07-10 | 831 | 838 | 813 | 821 | 14,900 | 821 |
2015-07-09 | 818 | 839 | 790 | 831 | 26,600 | 831 |
2015-07-08 | 860 | 860 | 798 | 854 | 29,600 | 854 |
2015-07-07 | 862 | 874 | 854 | 860 | 9,400 | 860 |
2015-07-06 | 862 | 879 | 854 | 865 | 23,900 | 865 |
2015-07-03 | 880 | 880 | 861 | 876 | 21,300 | 876 |
2015-07-02 | 881 | 881 | 864 | 875 | 11,700 | 875 |
2015-07-01 | 850 | 879 | 850 | 879 | 21,000 | 879 |
2015-06-30 | 840 | 853 | 840 | 846 | 23,800 | 846 |
2015-06-29 | 838 | 855 | 838 | 853 | 38,200 | 853 |
2015-06-26 | 885 | 891 | 871 | 883 | 33,400 | 883 |
2015-06-25 | 905 | 905 | 886 | 900 | 17,700 | 900 |
2015-06-24 | 907 | 918 | 894 | 906 | 30,600 | 906 |
2015-06-23 | 892 | 929 | 891 | 918 | 32,500 | 918 |
2015-06-22 | 897 | 905 | 880 | 890 | 40,200 | 890 |
2015-06-19 | 907 | 919 | 897 | 897 | 37,200 | 897 |
2015-06-18 | 925 | 934 | 905 | 907 | 36,700 | 907 |
2015-06-17 | 943 | 966 | 900 | 907 | 48,900 | 907 |
2015-06-16 | 926 | 940 | 884 | 939 | 131,200 | 939 |
2015-06-15 | 979 | 1,015 | 945 | 954 | 304,700 | 954 |
2015-06-12 | 877 | 947 | 863 | 935 | 123,400 | 935 |
2015-06-11 | 875 | 889 | 843 | 877 | 39,500 | 877 |
2015-06-10 | 845 | 880 | 831 | 860 | 41,100 | 860 |
2015-06-09 | 846 | 846 | 829 | 830 | 21,400 | 830 |
2015-06-08 | 845 | 850 | 830 | 835 | 32,300 | 835 |
2015-06-05 | 843 | 865 | 834 | 847 | 49,400 | 847 |
2015-06-04 | 838 | 840 | 821 | 828 | 31,300 | 828 |
2015-06-03 | 848 | 856 | 820 | 850 | 48,000 | 850 |
2015-06-02 | 890 | 890 | 850 | 850 | 63,700 | 850 |
2015-06-01 | 880 | 880 | 856 | 868 | 29,300 | 868 |
2015-05-29 | 855 | 890 | 850 | 885 | 78,600 | 885 |
2015-05-28 | 865 | 905 | 855 | 855 | 81,200 | 855 |
2015-05-27 | 862 | 879 | 851 | 858 | 112,500 | 858 |
2015-05-26 | 858 | 910 | 843 | 858 | 259,600 | 858 |
2015-05-25 | 873 | 998 | 834 | 918 | 662,600 | 918 |
2015-05-22 | 905 | 915 | 839 | 880 | 259,700 | 880 |
2015-05-21 | 920 | 1,010 | 888 | 901 | 1,506,800 | 901 |
2015-05-20 | 825 | 915 | 808 | 875 | 1,771,700 | 875 |
2015-05-19 | 765 | 765 | 765 | 765 | 70,600 | 765 |
2015-05-18 | 690 | 713 | 641 | 665 | 387,300 | 665 |
2015-05-15 | 641 | 701 | 632 | 680 | 803,500 | 680 |
2015-05-14 | 642 | 654 | 582 | 601 | 141,300 | 601 |
2015-05-13 | 715 | 730 | 614 | 622 | 1,239,700 | 622 |
2015-05-12 | 630 | 630 | 600 | 630 | 237,900 | 630 |
2015-05-11 | 522 | 536 | 522 | 530 | 11,800 | 530 |
2015-05-08 | 530 | 530 | 524 | 530 | 1,700 | 530 |
2015-05-07 | 521 | 530 | 521 | 530 | 6,600 | 530 |
2015-05-01 | 537 | 539 | 526 | 535 | 9,200 | 535 |
2015-04-30 | 531 | 540 | 526 | 537 | 7,900 | 537 |
2015-04-28 | 536 | 545 | 532 | 535 | 6,500 | 535 |
2015-04-27 | 534 | 547 | 533 | 536 | 14,300 | 536 |
2015-04-24 | 539 | 539 | 532 | 539 | 3,200 | 539 |
2015-04-23 | 535 | 544 | 532 | 538 | 9,000 | 538 |
2015-04-22 | 538 | 544 | 528 | 533 | 6,700 | 533 |
2015-04-21 | 529 | 535 | 525 | 535 | 6,200 | 535 |
2015-04-20 | 524 | 534 | 524 | 528 | 4,400 | 528 |
2015-04-17 | 535 | 540 | 520 | 530 | 10,400 | 530 |
2015-04-16 | 520 | 540 | 520 | 538 | 8,200 | 538 |
2015-04-15 | 525 | 529 | 505 | 524 | 15,200 | 524 |
2015-04-14 | 520 | 527 | 520 | 525 | 9,200 | 525 |
2015-04-13 | 529 | 530 | 523 | 528 | 4,400 | 528 |
2015-04-10 | 533 | 534 | 521 | 532 | 12,400 | 532 |
2015-04-09 | 541 | 544 | 526 | 534 | 16,900 | 534 |
2015-04-08 | 545 | 547 | 530 | 540 | 9,200 | 540 |
2015-04-07 | 539 | 550 | 530 | 538 | 8,800 | 538 |
2015-04-06 | 555 | 557 | 520 | 541 | 18,500 | 541 |
2015-04-03 | 544 | 575 | 544 | 560 | 15,400 | 560 |
2015-04-02 | 555 | 579 | 550 | 564 | 25,100 | 564 |
2015-04-01 | 537 | 588 | 522 | 555 | 36,700 | 555 |
2015-03-31 | 530 | 538 | 515 | 537 | 14,300 | 537 |
2015-03-30 | 516 | 530 | 512 | 528 | 8,200 | 528 |
2015-03-27 | 523 | 534 | 520 | 529 | 30,800 | 529 |
2015-03-26 | 524 | 534 | 517 | 534 | 8,800 | 534 |
2015-03-25 | 539 | 540 | 525 | 534 | 16,100 | 534 |
2015-03-24 | 525 | 549 | 519 | 534 | 56,100 | 534 |
2015-03-23 | 500 | 525 | 500 | 525 | 26,400 | 525 |
2015-03-20 | 498 | 498 | 497 | 497 | 4,600 | 497 |
2015-03-19 | 497 | 499 | 492 | 497 | 8,100 | 497 |
2015-03-18 | 500 | 500 | 490 | 497 | 4,600 | 497 |
2015-03-17 | 495 | 500 | 494 | 500 | 11,000 | 500 |
2015-03-16 | 487 | 499 | 487 | 499 | 10,400 | 499 |
2015-03-13 | 496 | 500 | 490 | 495 | 11,300 | 495 |
2015-03-12 | 494 | 495 | 494 | 495 | 3,000 | 495 |
2015-03-11 | 482 | 492 | 473 | 492 | 7,600 | 492 |
2015-03-10 | 491 | 491 | 461 | 486 | 7,900 | 486 |
2015-03-09 | 486 | 491 | 481 | 490 | 3,200 | 490 |
2015-03-06 | 492 | 495 | 490 | 494 | 1,400 | 494 |
2015-03-05 | 498 | 500 | 489 | 500 | 1,500 | 500 |
2015-03-04 | 500 | 500 | 499 | 499 | 200 | 499 |
2015-03-03 | 490 | 500 | 489 | 500 | 6,000 | 500 |
2015-03-02 | 500 | 506 | 497 | 503 | 9,100 | 503 |
2015-02-27 | 494 | 514 | 492 | 500 | 18,600 | 500 |
2015-02-26 | 483 | 491 | 482 | 491 | 7,500 | 491 |
2015-02-25 | 487 | 487 | 481 | 483 | 1,900 | 483 |
2015-02-24 | 482 | 488 | 482 | 487 | 5,400 | 487 |
2015-02-23 | 477 | 482 | 476 | 479 | 5,400 | 479 |
2015-02-20 | 480 | 491 | 475 | 483 | 21,400 | 483 |
2015-02-19 | 472 | 478 | 471 | 478 | 9,700 | 478 |
2015-02-18 | 471 | 472 | 468 | 472 | 3,900 | 472 |
2015-02-17 | 466 | 471 | 466 | 470 | 9,800 | 470 |
2015-02-16 | 461 | 465 | 461 | 464 | 3,500 | 464 |
2015-02-13 | 460 | 468 | 460 | 467 | 2,900 | 467 |
2015-02-12 | 455 | 467 | 453 | 466 | 7,000 | 466 |
2015-02-10 | 457 | 457 | 448 | 455 | 4,600 | 455 |
2015-02-09 | 462 | 474 | 450 | 452 | 23,500 | 452 |
2015-02-06 | 445 | 446 | 445 | 445 | 800 | 445 |
2015-02-05 | 439 | 446 | 437 | 445 | 1,400 | 445 |
2015-02-04 | 437 | 437 | 436 | 436 | 500 | 436 |
2015-02-03 | 440 | 445 | 436 | 436 | 1,800 | 436 |
2015-02-02 | 437 | 440 | 433 | 437 | 2,000 | 437 |
2015-01-30 | 440 | 440 | 440 | 440 | 100 | 440 |
2015-01-29 | 445 | 445 | 444 | 444 | 800 | 444 |
2015-01-28 | 438 | 445 | 438 | 445 | 2,500 | 445 |
2015-01-27 | 442 | 442 | 439 | 439 | 300 | 439 |
2015-01-26 | 436 | 442 | 436 | 442 | 1,800 | 442 |
2015-01-23 | 444 | 444 | 439 | 439 | 1,100 | 439 |
2015-01-22 | 441 | 442 | 441 | 442 | 2,600 | 442 |
2015-01-21 | 440 | 440 | 439 | 440 | 600 | 440 |
2015-01-20 | 437 | 440 | 437 | 440 | 500 | 440 |
2015-01-19 | 436 | 436 | 436 | 436 | 1,900 | 436 |
2015-01-16 | 440 | 440 | 431 | 435 | 2,300 | 435 |
2015-01-15 | 438 | 442 | 438 | 438 | 900 | 438 |
2015-01-14 | 438 | 438 | 436 | 438 | 800 | 438 |
2015-01-13 | 440 | 442 | 440 | 442 | 1,100 | 442 |
2015-01-09 | 441 | 443 | 440 | 441 | 2,200 | 441 |
2015-01-08 | 440 | 443 | 440 | 443 | 2,900 | 443 |
2015-01-07 | 439 | 439 | 439 | 439 | 4,400 | 439 |
2015-01-06 | 441 | 441 | 435 | 435 | 2,900 | 435 |
2015-01-05 | 443 | 443 | 443 | 443 | 800 | 443 |
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