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
2016-12-308498558468523,200852
2016-12-298468468458465,800846
2016-12-288468538458467,200846
2016-12-2785385384584517,300845
2016-12-2685485785185329,300853
2016-12-2284885584885311,500853
2016-12-2185085184684615,300846
2016-12-2085085584785113,600851
2016-12-1985485484485013,500850
2016-12-168568628508548,900854
2016-12-158608608558555,500855
2016-12-1486086885386011,100860
2016-12-138518548518532,200853
2016-12-128538558518517,100851
2016-12-0986086084885012,700850
2016-12-088548568508523,000852
2016-12-078528608508529,000852
2016-12-068538538508522,900852
2016-12-058458538458531,200853
2016-12-0285586084084221,400842
2016-12-018508608508556,700855
2016-11-3084585984385011,300850
2016-11-298548548468465,500846
2016-11-2885686184985422,300854
2016-11-258508538508534,800853
2016-11-248568568528535,600853
2016-11-228538558538542,600854
2016-11-218528558528523,500852
2016-11-188598598518524,400852
2016-11-178608608508502,800850
2016-11-168608608538531,800853
2016-11-158558578508512,000851
2016-11-148548608478546,300854
2016-11-118618618458544,800854
2016-11-108658658588604,600860
2016-11-0985386082885912,900859
2016-11-088528578528524,100852
2016-11-078628628548587,500858
2016-11-048508528508513,000851
2016-11-028498538498522,600852
2016-11-018508598508552,700855
2016-10-318588588508502,900850
2016-10-28856857852852800852
2016-10-278528568528561,400856
2016-10-268498528488521,000852
2016-10-258568568488482,300848
2016-10-24850851847851700851
2016-10-218468468428466,200846
2016-10-208438458418421,200842
2016-10-198408438408411,300841
2016-10-178338438338382,100838
2016-10-138358448318312,000831
2016-10-1285385382383428,100834
2016-10-118568578538553,400855
2016-10-078618618588592,000859
2016-10-068588628568613,300861
2016-10-058658658588583,100858
2016-10-048648668618613,700861
2016-10-038648708648682,100868
2016-09-308618708618701,800870
2016-09-298708708608614,300861
2016-09-2886087085887012,900870
2016-09-278929008928979,100897
2016-09-2689589588989220,000892
2016-09-238868908798886,400888
2016-09-218848848808847,400884
2016-09-208848858808825,500882
2016-09-168808848808842,700884
2016-09-158778848708805,500880
2016-09-148778858778806,900880
2016-09-138768848768772,600877
2016-09-128748808748765,400876
2016-09-098688748678745,200874
2016-09-088688688678674,000867
2016-09-078688688648683,400868
2016-09-068688688598656,400865
2016-09-058668688658682,100868
2016-09-028688688608662,200866
2016-09-018598688598651,200865
2016-08-318648688588582,600858
2016-08-308648648528603,600860
2016-08-298568628468622,900862
2016-08-268508588498503,000850
2016-08-258528588508522,200852
2016-08-248538558508522,000852
2016-08-238608608508531,200853
2016-08-228638638528621,500862
2016-08-198458548418503,100850
2016-08-188628628458452,000845
2016-08-178558638458632,900863
2016-08-168568568468491,700849
2016-08-158458468428461,800846
2016-08-128508548408454,500845
2016-08-108508558488482,100848
2016-08-098548558508533,100853
2016-08-088558568528542,700854
2016-08-058598638568571,800857
2016-08-048568588558551,100855
2016-08-038558578548571,400857
2016-08-028658658548553,000855
2016-08-018658658598641,700864
2016-07-298598608558571,000857
2016-07-288578628548551,500855
2016-07-2787587584786111,100861
2016-07-268768798748754,900875
2016-07-258758808748756,200875
2016-07-2288088087087310,100873
2016-07-218798808778776,000877
2016-07-208778778708762,800876
2016-07-198708778708777,800877
2016-07-158658698638693,600869
2016-07-148688708618704,300870
2016-07-138708708558673,300867
2016-07-1285387485085611,100856
2016-07-1190590584084922,000849
2016-07-088288378288302,900830
2016-07-078398398288302,300830
2016-07-068338398298353,700835
2016-07-058408408318324,500832
2016-07-048318368308356,200835
2016-07-018458458218304,800830
2016-06-308308638308308,700830
2016-06-298058058008046,500804
2016-06-288058058058052,800805
2016-06-278048057928058,000805
2016-06-248558557998009,600800
2016-06-238468508458502,500850
2016-06-228508508438482,200848
2016-06-218418498338491,000849
2016-06-208308488268481,400848
2016-06-178508508258322,100832
2016-06-168338408258254,700825
2016-06-158388398378392,300839
2016-06-148568568388386,200838
2016-06-138558618558562,800856
2016-06-108598658568603,100860
2016-06-098618668568584,200858
2016-06-088658688618619,300861
2016-06-078778788708724,400872
2016-06-068778788728773,900877
2016-06-038808808758802,200880
2016-06-028858858778804,400880
2016-06-018788798708712,900871
2016-05-318778808708736,200873
2016-05-308808808738806,100880
2016-05-278708808708804,300880
2016-05-268818828688708,000870
2016-05-258728758668719,500871
2016-05-2488288586987312,800873
2016-05-2386389085388259,000882
2016-05-2095898295898120,600981
2016-05-199229409179406,000940
2016-05-1895296791092415,500924
2016-05-1797598195095014,900950
2016-05-1697599596798433,300984
2016-05-1397497495096012,000960
2016-05-1295797794697418,900974
2016-05-1194095894095719,800957
2016-05-109499499329407,600940
2016-05-099199389119389,700938
2016-05-069169189129183,400918
2016-05-029169189089175,400917
2016-04-289159209079189,500918
2016-04-279149159069083,000908
2016-04-269099149069124,200912
2016-04-259099109049044,000904
2016-04-229109128989093,200909
2016-04-2190891288391011,000910
2016-04-2089791189590821,400908
2016-04-198908958888905,100890
2016-04-188628858628815,500881
2016-04-158578708578701,400870
2016-04-148708718698693,100869
2016-04-138688718658707,500870
2016-04-12843857843852700852
2016-04-118298428298421,400842
2016-04-088448508358381,300838
2016-04-07850850850850100850
2016-04-068368408288401,600840
2016-04-058498598398395,500839
2016-04-048418508418491,500849
2016-04-018648648418446,600844
2016-03-318808808738761,400876
2016-03-308788808728801,500880
2016-03-298758788668782,300878
2016-03-288888888818884,000888
2016-03-258978978888884,400888
2016-03-248968978938941,600894
2016-03-238948978908963,200896
2016-03-228948958878905,900890
2016-03-188808908778872,100887
2016-03-178988988888883,300888
2016-03-168878948878931,300893
2016-03-158878878838871,900887
2016-03-148858988858874,600887
2016-03-118928928808821,500882
2016-03-108908928828922,900892
2016-03-098928948808801,300880
2016-03-088828928758924,500892
2016-03-078858858688686,400868
2016-03-048838888688725,100872
2016-03-038758858618844,800884
2016-03-028618758618755,500875
2016-03-018638638508614,200861
2016-02-298528598508597,100859
2016-02-268458498368391,900839
2016-02-258498508338493,900849
2016-02-248378428288331,200833
2016-02-23841849837837800837
2016-02-228418498318493,600849
2016-02-198228378168342,600834
2016-02-188188228118221,900822
2016-02-178008188008002,800800
2016-02-168008197977973,000797
2016-02-157888197687926,400792
2016-02-1280180476076818,200768
2016-02-108558558108288,100828
2016-02-098468478328364,100836
2016-02-0883586083586010,200860
2016-02-0583685180080014,100800
2016-02-048508608338344,500834
2016-02-038528548508523,500852
2016-02-028508588508523,600852
2016-02-018648908408588,500858
2016-01-298228348228343,000834
2016-01-288458458278273,800827
2016-01-278458458268403,300840
2016-01-268138258118213,400821
2016-01-258048137928137,000813
2016-01-2277178673076623,700766
2016-01-2179780077277212,000772
2016-01-208338358058055,700805
2016-01-198058208038063,100806
2016-01-188158208008068,100806
2016-01-158308508288308,000830
2016-01-148348348148275,100827
2016-01-138398398258364,400836
2016-01-1283985082582710,600827
2016-01-088578588368586,600858
2016-01-078618688508574,200857
2016-01-068608688498619,600861
2016-01-058528648478505,500850
2016-01-048588708578645,800864

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