2773 (株)ミューチュアル の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 849 | 855 | 846 | 852 | 3,200 | 852 |
2016-12-29 | 846 | 846 | 845 | 846 | 5,800 | 846 |
2016-12-28 | 846 | 853 | 845 | 846 | 7,200 | 846 |
2016-12-27 | 853 | 853 | 845 | 845 | 17,300 | 845 |
2016-12-26 | 854 | 857 | 851 | 853 | 29,300 | 853 |
2016-12-22 | 848 | 855 | 848 | 853 | 11,500 | 853 |
2016-12-21 | 850 | 851 | 846 | 846 | 15,300 | 846 |
2016-12-20 | 850 | 855 | 847 | 851 | 13,600 | 851 |
2016-12-19 | 854 | 854 | 844 | 850 | 13,500 | 850 |
2016-12-16 | 856 | 862 | 850 | 854 | 8,900 | 854 |
2016-12-15 | 860 | 860 | 855 | 855 | 5,500 | 855 |
2016-12-14 | 860 | 868 | 853 | 860 | 11,100 | 860 |
2016-12-13 | 851 | 854 | 851 | 853 | 2,200 | 853 |
2016-12-12 | 853 | 855 | 851 | 851 | 7,100 | 851 |
2016-12-09 | 860 | 860 | 848 | 850 | 12,700 | 850 |
2016-12-08 | 854 | 856 | 850 | 852 | 3,000 | 852 |
2016-12-07 | 852 | 860 | 850 | 852 | 9,000 | 852 |
2016-12-06 | 853 | 853 | 850 | 852 | 2,900 | 852 |
2016-12-05 | 845 | 853 | 845 | 853 | 1,200 | 853 |
2016-12-02 | 855 | 860 | 840 | 842 | 21,400 | 842 |
2016-12-01 | 850 | 860 | 850 | 855 | 6,700 | 855 |
2016-11-30 | 845 | 859 | 843 | 850 | 11,300 | 850 |
2016-11-29 | 854 | 854 | 846 | 846 | 5,500 | 846 |
2016-11-28 | 856 | 861 | 849 | 854 | 22,300 | 854 |
2016-11-25 | 850 | 853 | 850 | 853 | 4,800 | 853 |
2016-11-24 | 856 | 856 | 852 | 853 | 5,600 | 853 |
2016-11-22 | 853 | 855 | 853 | 854 | 2,600 | 854 |
2016-11-21 | 852 | 855 | 852 | 852 | 3,500 | 852 |
2016-11-18 | 859 | 859 | 851 | 852 | 4,400 | 852 |
2016-11-17 | 860 | 860 | 850 | 850 | 2,800 | 850 |
2016-11-16 | 860 | 860 | 853 | 853 | 1,800 | 853 |
2016-11-15 | 855 | 857 | 850 | 851 | 2,000 | 851 |
2016-11-14 | 854 | 860 | 847 | 854 | 6,300 | 854 |
2016-11-11 | 861 | 861 | 845 | 854 | 4,800 | 854 |
2016-11-10 | 865 | 865 | 858 | 860 | 4,600 | 860 |
2016-11-09 | 853 | 860 | 828 | 859 | 12,900 | 859 |
2016-11-08 | 852 | 857 | 852 | 852 | 4,100 | 852 |
2016-11-07 | 862 | 862 | 854 | 858 | 7,500 | 858 |
2016-11-04 | 850 | 852 | 850 | 851 | 3,000 | 851 |
2016-11-02 | 849 | 853 | 849 | 852 | 2,600 | 852 |
2016-11-01 | 850 | 859 | 850 | 855 | 2,700 | 855 |
2016-10-31 | 858 | 858 | 850 | 850 | 2,900 | 850 |
2016-10-28 | 856 | 857 | 852 | 852 | 800 | 852 |
2016-10-27 | 852 | 856 | 852 | 856 | 1,400 | 856 |
2016-10-26 | 849 | 852 | 848 | 852 | 1,000 | 852 |
2016-10-25 | 856 | 856 | 848 | 848 | 2,300 | 848 |
2016-10-24 | 850 | 851 | 847 | 851 | 700 | 851 |
2016-10-21 | 846 | 846 | 842 | 846 | 6,200 | 846 |
2016-10-20 | 843 | 845 | 841 | 842 | 1,200 | 842 |
2016-10-19 | 840 | 843 | 840 | 841 | 1,300 | 841 |
2016-10-17 | 833 | 843 | 833 | 838 | 2,100 | 838 |
2016-10-13 | 835 | 844 | 831 | 831 | 2,000 | 831 |
2016-10-12 | 853 | 853 | 823 | 834 | 28,100 | 834 |
2016-10-11 | 856 | 857 | 853 | 855 | 3,400 | 855 |
2016-10-07 | 861 | 861 | 858 | 859 | 2,000 | 859 |
2016-10-06 | 858 | 862 | 856 | 861 | 3,300 | 861 |
2016-10-05 | 865 | 865 | 858 | 858 | 3,100 | 858 |
2016-10-04 | 864 | 866 | 861 | 861 | 3,700 | 861 |
2016-10-03 | 864 | 870 | 864 | 868 | 2,100 | 868 |
2016-09-30 | 861 | 870 | 861 | 870 | 1,800 | 870 |
2016-09-29 | 870 | 870 | 860 | 861 | 4,300 | 861 |
2016-09-28 | 860 | 870 | 858 | 870 | 12,900 | 870 |
2016-09-27 | 892 | 900 | 892 | 897 | 9,100 | 897 |
2016-09-26 | 895 | 895 | 889 | 892 | 20,000 | 892 |
2016-09-23 | 886 | 890 | 879 | 888 | 6,400 | 888 |
2016-09-21 | 884 | 884 | 880 | 884 | 7,400 | 884 |
2016-09-20 | 884 | 885 | 880 | 882 | 5,500 | 882 |
2016-09-16 | 880 | 884 | 880 | 884 | 2,700 | 884 |
2016-09-15 | 877 | 884 | 870 | 880 | 5,500 | 880 |
2016-09-14 | 877 | 885 | 877 | 880 | 6,900 | 880 |
2016-09-13 | 876 | 884 | 876 | 877 | 2,600 | 877 |
2016-09-12 | 874 | 880 | 874 | 876 | 5,400 | 876 |
2016-09-09 | 868 | 874 | 867 | 874 | 5,200 | 874 |
2016-09-08 | 868 | 868 | 867 | 867 | 4,000 | 867 |
2016-09-07 | 868 | 868 | 864 | 868 | 3,400 | 868 |
2016-09-06 | 868 | 868 | 859 | 865 | 6,400 | 865 |
2016-09-05 | 866 | 868 | 865 | 868 | 2,100 | 868 |
2016-09-02 | 868 | 868 | 860 | 866 | 2,200 | 866 |
2016-09-01 | 859 | 868 | 859 | 865 | 1,200 | 865 |
2016-08-31 | 864 | 868 | 858 | 858 | 2,600 | 858 |
2016-08-30 | 864 | 864 | 852 | 860 | 3,600 | 860 |
2016-08-29 | 856 | 862 | 846 | 862 | 2,900 | 862 |
2016-08-26 | 850 | 858 | 849 | 850 | 3,000 | 850 |
2016-08-25 | 852 | 858 | 850 | 852 | 2,200 | 852 |
2016-08-24 | 853 | 855 | 850 | 852 | 2,000 | 852 |
2016-08-23 | 860 | 860 | 850 | 853 | 1,200 | 853 |
2016-08-22 | 863 | 863 | 852 | 862 | 1,500 | 862 |
2016-08-19 | 845 | 854 | 841 | 850 | 3,100 | 850 |
2016-08-18 | 862 | 862 | 845 | 845 | 2,000 | 845 |
2016-08-17 | 855 | 863 | 845 | 863 | 2,900 | 863 |
2016-08-16 | 856 | 856 | 846 | 849 | 1,700 | 849 |
2016-08-15 | 845 | 846 | 842 | 846 | 1,800 | 846 |
2016-08-12 | 850 | 854 | 840 | 845 | 4,500 | 845 |
2016-08-10 | 850 | 855 | 848 | 848 | 2,100 | 848 |
2016-08-09 | 854 | 855 | 850 | 853 | 3,100 | 853 |
2016-08-08 | 855 | 856 | 852 | 854 | 2,700 | 854 |
2016-08-05 | 859 | 863 | 856 | 857 | 1,800 | 857 |
2016-08-04 | 856 | 858 | 855 | 855 | 1,100 | 855 |
2016-08-03 | 855 | 857 | 854 | 857 | 1,400 | 857 |
2016-08-02 | 865 | 865 | 854 | 855 | 3,000 | 855 |
2016-08-01 | 865 | 865 | 859 | 864 | 1,700 | 864 |
2016-07-29 | 859 | 860 | 855 | 857 | 1,000 | 857 |
2016-07-28 | 857 | 862 | 854 | 855 | 1,500 | 855 |
2016-07-27 | 875 | 875 | 847 | 861 | 11,100 | 861 |
2016-07-26 | 876 | 879 | 874 | 875 | 4,900 | 875 |
2016-07-25 | 875 | 880 | 874 | 875 | 6,200 | 875 |
2016-07-22 | 880 | 880 | 870 | 873 | 10,100 | 873 |
2016-07-21 | 879 | 880 | 877 | 877 | 6,000 | 877 |
2016-07-20 | 877 | 877 | 870 | 876 | 2,800 | 876 |
2016-07-19 | 870 | 877 | 870 | 877 | 7,800 | 877 |
2016-07-15 | 865 | 869 | 863 | 869 | 3,600 | 869 |
2016-07-14 | 868 | 870 | 861 | 870 | 4,300 | 870 |
2016-07-13 | 870 | 870 | 855 | 867 | 3,300 | 867 |
2016-07-12 | 853 | 874 | 850 | 856 | 11,100 | 856 |
2016-07-11 | 905 | 905 | 840 | 849 | 22,000 | 849 |
2016-07-08 | 828 | 837 | 828 | 830 | 2,900 | 830 |
2016-07-07 | 839 | 839 | 828 | 830 | 2,300 | 830 |
2016-07-06 | 833 | 839 | 829 | 835 | 3,700 | 835 |
2016-07-05 | 840 | 840 | 831 | 832 | 4,500 | 832 |
2016-07-04 | 831 | 836 | 830 | 835 | 6,200 | 835 |
2016-07-01 | 845 | 845 | 821 | 830 | 4,800 | 830 |
2016-06-30 | 830 | 863 | 830 | 830 | 8,700 | 830 |
2016-06-29 | 805 | 805 | 800 | 804 | 6,500 | 804 |
2016-06-28 | 805 | 805 | 805 | 805 | 2,800 | 805 |
2016-06-27 | 804 | 805 | 792 | 805 | 8,000 | 805 |
2016-06-24 | 855 | 855 | 799 | 800 | 9,600 | 800 |
2016-06-23 | 846 | 850 | 845 | 850 | 2,500 | 850 |
2016-06-22 | 850 | 850 | 843 | 848 | 2,200 | 848 |
2016-06-21 | 841 | 849 | 833 | 849 | 1,000 | 849 |
2016-06-20 | 830 | 848 | 826 | 848 | 1,400 | 848 |
2016-06-17 | 850 | 850 | 825 | 832 | 2,100 | 832 |
2016-06-16 | 833 | 840 | 825 | 825 | 4,700 | 825 |
2016-06-15 | 838 | 839 | 837 | 839 | 2,300 | 839 |
2016-06-14 | 856 | 856 | 838 | 838 | 6,200 | 838 |
2016-06-13 | 855 | 861 | 855 | 856 | 2,800 | 856 |
2016-06-10 | 859 | 865 | 856 | 860 | 3,100 | 860 |
2016-06-09 | 861 | 866 | 856 | 858 | 4,200 | 858 |
2016-06-08 | 865 | 868 | 861 | 861 | 9,300 | 861 |
2016-06-07 | 877 | 878 | 870 | 872 | 4,400 | 872 |
2016-06-06 | 877 | 878 | 872 | 877 | 3,900 | 877 |
2016-06-03 | 880 | 880 | 875 | 880 | 2,200 | 880 |
2016-06-02 | 885 | 885 | 877 | 880 | 4,400 | 880 |
2016-06-01 | 878 | 879 | 870 | 871 | 2,900 | 871 |
2016-05-31 | 877 | 880 | 870 | 873 | 6,200 | 873 |
2016-05-30 | 880 | 880 | 873 | 880 | 6,100 | 880 |
2016-05-27 | 870 | 880 | 870 | 880 | 4,300 | 880 |
2016-05-26 | 881 | 882 | 868 | 870 | 8,000 | 870 |
2016-05-25 | 872 | 875 | 866 | 871 | 9,500 | 871 |
2016-05-24 | 882 | 885 | 869 | 873 | 12,800 | 873 |
2016-05-23 | 863 | 890 | 853 | 882 | 59,000 | 882 |
2016-05-20 | 958 | 982 | 958 | 981 | 20,600 | 981 |
2016-05-19 | 922 | 940 | 917 | 940 | 6,000 | 940 |
2016-05-18 | 952 | 967 | 910 | 924 | 15,500 | 924 |
2016-05-17 | 975 | 981 | 950 | 950 | 14,900 | 950 |
2016-05-16 | 975 | 995 | 967 | 984 | 33,300 | 984 |
2016-05-13 | 974 | 974 | 950 | 960 | 12,000 | 960 |
2016-05-12 | 957 | 977 | 946 | 974 | 18,900 | 974 |
2016-05-11 | 940 | 958 | 940 | 957 | 19,800 | 957 |
2016-05-10 | 949 | 949 | 932 | 940 | 7,600 | 940 |
2016-05-09 | 919 | 938 | 911 | 938 | 9,700 | 938 |
2016-05-06 | 916 | 918 | 912 | 918 | 3,400 | 918 |
2016-05-02 | 916 | 918 | 908 | 917 | 5,400 | 917 |
2016-04-28 | 915 | 920 | 907 | 918 | 9,500 | 918 |
2016-04-27 | 914 | 915 | 906 | 908 | 3,000 | 908 |
2016-04-26 | 909 | 914 | 906 | 912 | 4,200 | 912 |
2016-04-25 | 909 | 910 | 904 | 904 | 4,000 | 904 |
2016-04-22 | 910 | 912 | 898 | 909 | 3,200 | 909 |
2016-04-21 | 908 | 912 | 883 | 910 | 11,000 | 910 |
2016-04-20 | 897 | 911 | 895 | 908 | 21,400 | 908 |
2016-04-19 | 890 | 895 | 888 | 890 | 5,100 | 890 |
2016-04-18 | 862 | 885 | 862 | 881 | 5,500 | 881 |
2016-04-15 | 857 | 870 | 857 | 870 | 1,400 | 870 |
2016-04-14 | 870 | 871 | 869 | 869 | 3,100 | 869 |
2016-04-13 | 868 | 871 | 865 | 870 | 7,500 | 870 |
2016-04-12 | 843 | 857 | 843 | 852 | 700 | 852 |
2016-04-11 | 829 | 842 | 829 | 842 | 1,400 | 842 |
2016-04-08 | 844 | 850 | 835 | 838 | 1,300 | 838 |
2016-04-07 | 850 | 850 | 850 | 850 | 100 | 850 |
2016-04-06 | 836 | 840 | 828 | 840 | 1,600 | 840 |
2016-04-05 | 849 | 859 | 839 | 839 | 5,500 | 839 |
2016-04-04 | 841 | 850 | 841 | 849 | 1,500 | 849 |
2016-04-01 | 864 | 864 | 841 | 844 | 6,600 | 844 |
2016-03-31 | 880 | 880 | 873 | 876 | 1,400 | 876 |
2016-03-30 | 878 | 880 | 872 | 880 | 1,500 | 880 |
2016-03-29 | 875 | 878 | 866 | 878 | 2,300 | 878 |
2016-03-28 | 888 | 888 | 881 | 888 | 4,000 | 888 |
2016-03-25 | 897 | 897 | 888 | 888 | 4,400 | 888 |
2016-03-24 | 896 | 897 | 893 | 894 | 1,600 | 894 |
2016-03-23 | 894 | 897 | 890 | 896 | 3,200 | 896 |
2016-03-22 | 894 | 895 | 887 | 890 | 5,900 | 890 |
2016-03-18 | 880 | 890 | 877 | 887 | 2,100 | 887 |
2016-03-17 | 898 | 898 | 888 | 888 | 3,300 | 888 |
2016-03-16 | 887 | 894 | 887 | 893 | 1,300 | 893 |
2016-03-15 | 887 | 887 | 883 | 887 | 1,900 | 887 |
2016-03-14 | 885 | 898 | 885 | 887 | 4,600 | 887 |
2016-03-11 | 892 | 892 | 880 | 882 | 1,500 | 882 |
2016-03-10 | 890 | 892 | 882 | 892 | 2,900 | 892 |
2016-03-09 | 892 | 894 | 880 | 880 | 1,300 | 880 |
2016-03-08 | 882 | 892 | 875 | 892 | 4,500 | 892 |
2016-03-07 | 885 | 885 | 868 | 868 | 6,400 | 868 |
2016-03-04 | 883 | 888 | 868 | 872 | 5,100 | 872 |
2016-03-03 | 875 | 885 | 861 | 884 | 4,800 | 884 |
2016-03-02 | 861 | 875 | 861 | 875 | 5,500 | 875 |
2016-03-01 | 863 | 863 | 850 | 861 | 4,200 | 861 |
2016-02-29 | 852 | 859 | 850 | 859 | 7,100 | 859 |
2016-02-26 | 845 | 849 | 836 | 839 | 1,900 | 839 |
2016-02-25 | 849 | 850 | 833 | 849 | 3,900 | 849 |
2016-02-24 | 837 | 842 | 828 | 833 | 1,200 | 833 |
2016-02-23 | 841 | 849 | 837 | 837 | 800 | 837 |
2016-02-22 | 841 | 849 | 831 | 849 | 3,600 | 849 |
2016-02-19 | 822 | 837 | 816 | 834 | 2,600 | 834 |
2016-02-18 | 818 | 822 | 811 | 822 | 1,900 | 822 |
2016-02-17 | 800 | 818 | 800 | 800 | 2,800 | 800 |
2016-02-16 | 800 | 819 | 797 | 797 | 3,000 | 797 |
2016-02-15 | 788 | 819 | 768 | 792 | 6,400 | 792 |
2016-02-12 | 801 | 804 | 760 | 768 | 18,200 | 768 |
2016-02-10 | 855 | 855 | 810 | 828 | 8,100 | 828 |
2016-02-09 | 846 | 847 | 832 | 836 | 4,100 | 836 |
2016-02-08 | 835 | 860 | 835 | 860 | 10,200 | 860 |
2016-02-05 | 836 | 851 | 800 | 800 | 14,100 | 800 |
2016-02-04 | 850 | 860 | 833 | 834 | 4,500 | 834 |
2016-02-03 | 852 | 854 | 850 | 852 | 3,500 | 852 |
2016-02-02 | 850 | 858 | 850 | 852 | 3,600 | 852 |
2016-02-01 | 864 | 890 | 840 | 858 | 8,500 | 858 |
2016-01-29 | 822 | 834 | 822 | 834 | 3,000 | 834 |
2016-01-28 | 845 | 845 | 827 | 827 | 3,800 | 827 |
2016-01-27 | 845 | 845 | 826 | 840 | 3,300 | 840 |
2016-01-26 | 813 | 825 | 811 | 821 | 3,400 | 821 |
2016-01-25 | 804 | 813 | 792 | 813 | 7,000 | 813 |
2016-01-22 | 771 | 786 | 730 | 766 | 23,700 | 766 |
2016-01-21 | 797 | 800 | 772 | 772 | 12,000 | 772 |
2016-01-20 | 833 | 835 | 805 | 805 | 5,700 | 805 |
2016-01-19 | 805 | 820 | 803 | 806 | 3,100 | 806 |
2016-01-18 | 815 | 820 | 800 | 806 | 8,100 | 806 |
2016-01-15 | 830 | 850 | 828 | 830 | 8,000 | 830 |
2016-01-14 | 834 | 834 | 814 | 827 | 5,100 | 827 |
2016-01-13 | 839 | 839 | 825 | 836 | 4,400 | 836 |
2016-01-12 | 839 | 850 | 825 | 827 | 10,600 | 827 |
2016-01-08 | 857 | 858 | 836 | 858 | 6,600 | 858 |
2016-01-07 | 861 | 868 | 850 | 857 | 4,200 | 857 |
2016-01-06 | 860 | 868 | 849 | 861 | 9,600 | 861 |
2016-01-05 | 852 | 864 | 847 | 850 | 5,500 | 850 |
2016-01-04 | 858 | 870 | 857 | 864 | 5,800 | 864 |
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