2773 (株)ミューチュアルの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	886	892	886	888	2,700	888
2017-12-28	885	892	884	884	8,300	884
2017-12-27	883	887	883	885	2,900	885
2017-12-26	883	887	880	884	4,000	884
2017-12-25	887	887	877	881	5,000	881
2017-12-22	880	888	880	887	23,600	887
2017-12-21	879	880	877	879	3,600	879
2017-12-20	877	880	875	879	5,100	879
2017-12-19	879	879	872	877	3,300	877
2017-12-18	879	879	874	879	5,000	879
2017-12-15	880	881	875	879	4,900	879
2017-12-14	883	883	877	880	4,200	880
2017-12-13	880	880	875	879	4,800	879
2017-12-12	875	877	874	875	3,500	875
2017-12-11	872	875	870	874	6,000	874
2017-12-08	869	870	868	870	3,400	870
2017-12-07	869	869	868	869	4,700	869
2017-12-06	869	869	865	869	3,200	869
2017-12-05	866	868	865	868	2,700	868
2017-12-04	864	866	863	866	4,400	866
2017-12-01	862	864	861	863	3,100	863
2017-11-30	861	862	860	862	2,400	862
2017-11-29	860	862	859	862	3,600	862
2017-11-28	860	861	858	858	7,700	858
2017-11-27	862	862	858	860	13,100	860
2017-11-24	866	866	864	864	4,600	864
2017-11-22	865	867	864	865	4,300	865
2017-11-21	864	866	863	864	2,700	864
2017-11-20	861	865	861	865	2,600	865
2017-11-17	862	865	860	861	3,900	861
2017-11-16	860	863	860	862	2,500	862
2017-11-15	863	864	859	859	8,400	859
2017-11-13	861	867	860	863	5,400	863
2017-11-10	861	864	861	863	7,900	863
2017-11-09	865	867	862	863	4,500	863
2017-11-08	866	869	864	865	2,300	865
2017-11-07	867	872	862	866	14,200	866
2017-11-06	871	872	868	869	14,500	869
2017-11-02	873	876	873	874	2,200	874
2017-11-01	874	878	873	873	1,900	873
2017-10-31	873	878	873	875	3,900	875
2017-10-30	873	874	872	874	2,400	874
2017-10-27	871	874	871	874	2,500	874
2017-10-26	871	873	870	873	3,000	873
2017-10-25	872	874	871	871	4,700	871
2017-10-24	874	874	871	871	4,200	871
2017-10-23	877	877	874	876	2,200	876
2017-10-20	879	879	874	874	3,200	874
2017-10-19	878	878	874	874	2,300	874
2017-10-18	883	883	878	878	1,700	878
2017-10-17	880	885	876	884	4,100	884
2017-10-16	883	884	880	880	6,700	880
2017-10-13	880	886	878	883	7,900	883
2017-10-12	870	891	869	880	27,900	880
2017-10-11	867	868	865	867	2,100	867
2017-10-10	865	868	865	865	3,000	865
2017-10-06	866	867	865	865	2,500	865
2017-10-05	866	868	863	866	4,500	866
2017-10-04	865	868	865	866	4,200	866
2017-10-03	864	867	863	866	3,600	866
2017-10-02	865	867	863	864	4,000	864
2017-09-29	865	866	862	865	3,300	865
2017-09-28	865	868	863	865	8,000	865
2017-09-27	860	866	857	864	24,700	864
2017-09-26	890	891	889	890	18,300	890
2017-09-25	888	889	887	889	15,600	889
2017-09-22	885	886	884	886	8,200	886
2017-09-21	882	885	882	883	10,400	883
2017-09-20	882	884	882	884	3,100	884
2017-09-19	881	884	881	882	7,500	882
2017-09-15	880	882	879	881	5,400	881
2017-09-14	880	881	880	881	2,700	881
2017-09-13	880	882	879	880	6,400	880
2017-09-12	878	881	878	880	4,300	880
2017-09-11	879	880	878	878	3,400	878
2017-09-08	879	879	877	879	4,200	879
2017-09-07	878	879	876	877	2,900	877
2017-09-06	876	876	874	875	3,100	875
2017-09-05	879	880	875	878	5,300	878
2017-09-04	877	881	875	878	7,500	878
2017-09-01	873	877	873	875	6,800	875
2017-08-31	872	874	872	874	3,500	874
2017-08-30	874	874	872	872	5,400	872
2017-08-29	863	874	863	874	6,100	874
2017-08-28	872	872	865	867	9,800	867
2017-08-25	872	873	871	871	2,100	871
2017-08-24	871	873	870	872	2,500	872
2017-08-23	871	873	870	871	3,500	871
2017-08-22	872	872	871	872	3,000	872
2017-08-21	872	873	865	872	9,400	872
2017-08-18	870	875	869	874	10,700	874
2017-08-17	875	876	872	875	2,500	875
2017-08-16	875	876	872	876	4,300	876
2017-08-15	873	874	871	871	9,300	871
2017-08-14	875	876	872	874	4,100	874
2017-08-10	875	877	871	874	5,700	874
2017-08-09	875	878	872	875	3,400	875
2017-08-08	875	876	874	875	2,700	875
2017-08-07	876	877	870	874	15,400	874
2017-08-04	887	887	879	883	3,700	883
2017-08-03	886	887	879	887	7,300	887
2017-08-02	882	886	882	886	3,500	886
2017-08-01	887	887	882	882	6,300	882
2017-07-31	890	890	887	887	3,500	887
2017-07-28	888	891	885	890	3,800	890
2017-07-27	892	892	888	888	2,100	888
2017-07-26	890	890	888	890	4,300	890
2017-07-25	894	895	890	890	1,900	890
2017-07-24	887	891	886	890	4,700	890
2017-07-21	895	895	885	890	10,800	890
2017-07-20	890	890	883	883	18,300	883
2017-07-19	879	882	878	882	4,300	882
2017-07-18	879	880	878	880	4,300	880
2017-07-14	878	880	877	879	3,100	879
2017-07-13	874	881	873	881	3,900	881
2017-07-12	878	880	874	874	3,900	874
2017-07-11	875	878	873	878	6,400	878
2017-07-10	876	879	873	879	7,300	879
2017-07-07	874	876	869	876	7,000	876
2017-07-06	873	875	870	874	6,000	874
2017-07-05	871	874	871	874	4,400	874
2017-07-04	871	873	867	871	6,300	871
2017-07-03	869	871	867	870	6,400	870
2017-06-30	868	869	866	869	2,300	869
2017-06-29	864	868	864	868	4,900	868
2017-06-28	869	869	864	867	7,600	867
2017-06-27	869	869	865	867	8,200	867
2017-06-26	871	872	868	869	5,000	869
2017-06-23	873	873	870	870	5,000	870
2017-06-22	873	873	870	871	2,000	871
2017-06-21	870	873	869	872	4,200	872
2017-06-20	866	871	866	871	11,700	871
2017-06-19	871	871	866	867	8,900	867
2017-06-16	870	875	869	873	6,500	873
2017-06-15	870	872	870	872	1,600	872
2017-06-14	869	872	868	872	4,900	872
2017-06-13	870	873	870	872	5,000	872
2017-06-12	874	875	870	874	6,100	874
2017-06-09	876	876	871	872	3,000	872
2017-06-08	876	877	875	877	2,200	877
2017-06-07	871	873	868	871	4,100	871
2017-06-06	877	877	870	876	4,700	876
2017-06-05	875	877	873	877	5,500	877
2017-06-02	875	876	870	875	7,400	875
2017-06-01	876	879	876	878	1,300	878
2017-05-31	878	878	874	878	3,400	878
2017-05-30	880	880	879	880	1,600	880
2017-05-29	881	882	878	882	2,800	882
2017-05-26	882	883	877	881	9,100	881
2017-05-25	875	880	873	875	9,100	875
2017-05-24	872	877	872	877	4,200	877
2017-05-23	864	872	864	871	9,800	871
2017-05-22	870	879	860	877	19,800	877
2017-05-19	877	891	877	886	12,900	886
2017-05-18	875	877	874	875	5,100	875
2017-05-17	879	880	872	879	7,000	879
2017-05-16	886	886	878	879	9,400	879
2017-05-15	889	889	878	888	7,900	888
2017-05-12	886	890	885	890	5,800	890
2017-05-11	885	887	885	886	3,100	886
2017-05-10	887	887	884	885	2,700	885
2017-05-09	886	887	885	885	2,200	885
2017-05-08	885	886	882	886	5,500	886
2017-05-02	880	881	872	880	5,100	880
2017-05-01	879	880	878	880	2,600	880
2017-04-28	880	880	878	878	1,900	878
2017-04-27	879	879	878	878	3,200	878
2017-04-26	878	879	873	879	1,800	879
2017-04-25	878	878	867	874	2,400	874
2017-04-24	880	880	876	876	2,900	876
2017-04-21	880	880	873	880	5,100	880
2017-04-20	864	872	864	872	1,900	872
2017-04-19	869	871	861	862	4,200	862
2017-04-18	862	870	861	870	3,600	870
2017-04-17	860	861	857	861	2,700	861
2017-04-14	855	860	853	856	3,300	856
2017-04-13	853	853	848	853	3,300	853
2017-04-12	855	855	841	854	15,200	854
2017-04-11	860	860	856	856	2,300	856
2017-04-10	865	865	858	859	4,700	859
2017-04-07	855	864	855	864	6,300	864
2017-04-06	866	866	853	855	9,200	855
2017-04-05	866	870	866	866	2,800	866
2017-04-04	869	872	862	862	3,300	862
2017-04-03	871	875	860	869	6,300	869
2017-03-31	888	888	860	871	8,500	871
2017-03-30	883	886	880	884	4,300	884
2017-03-29	881	888	881	882	5,900	882
2017-03-28	886	900	886	900	8,200	900
2017-03-27	904	904	878	885	14,700	885
2017-03-24	906	906	902	905	8,400	905
2017-03-23	900	905	899	903	2,500	903
2017-03-22	905	905	901	902	3,400	902
2017-03-21	910	911	905	910	5,200	910
2017-03-17	913	913	881	901	7,400	901
2017-03-16	907	917	901	913	12,000	913
2017-03-15	901	903	899	899	2,400	899
2017-03-14	903	903	900	900	4,300	900
2017-03-13	905	905	901	903	2,700	903
2017-03-10	903	908	900	901	2,500	901
2017-03-09	900	903	900	903	2,800	903
2017-03-08	908	915	896	898	6,700	898
2017-03-07	905	914	900	914	5,700	914
2017-03-06	906	906	895	903	7,400	903
2017-03-03	883	900	882	888	16,400	888
2017-03-02	877	880	877	878	5,700	878
2017-03-01	871	875	867	875	5,000	875
2017-02-28	871	871	866	869	9,600	869
2017-02-27	868	870	866	869	13,300	869
2017-02-24	870	870	866	869	13,900	869
2017-02-23	868	871	868	871	5,200	871
2017-02-22	869	869	863	865	9,300	865
2017-02-21	865	868	860	868	12,600	868
2017-02-20	868	868	857	865	9,400	865
2017-02-17	865	871	859	859	18,400	859
2017-02-16	875	877	865	865	6,900	865
2017-02-15	873	874	868	870	7,600	870
2017-02-14	888	888	873	873	11,900	873
2017-02-13	872	888	871	888	8,200	888
2017-02-10	859	870	856	868	20,500	868
2017-02-09	870	870	855	856	22,900	856
2017-02-08	880	880	866	870	13,400	870
2017-02-07	880	884	873	880	14,100	880
2017-02-06	870	894	866	884	41,200	884
2017-02-03	927	935	924	928	9,000	928
2017-02-02	924	932	921	927	15,200	927
2017-02-01	920	924	916	924	20,300	924
2017-01-31	919	927	918	923	12,200	923
2017-01-30	915	920	911	919	28,700	919
2017-01-27	901	915	900	915	21,200	915
2017-01-26	890	902	889	901	29,700	901
2017-01-25	873	879	871	879	11,200	879
2017-01-24	866	873	866	872	6,800	872
2017-01-23	867	867	862	865	8,200	865
2017-01-20	865	866	857	861	8,000	861
2017-01-19	859	862	855	862	7,600	862
2017-01-18	856	859	855	856	5,600	856
2017-01-17	852	857	852	856	4,500	856
2017-01-16	859	859	851	852	10,100	852
2017-01-13	858	858	852	853	13,200	853
2017-01-12	858	860	855	858	1,400	858
2017-01-11	860	860	851	852	10,100	852
2017-01-10	876	876	851	854	25,700	854
2017-01-06	859	861	857	861	5,400	861
2017-01-05	855	855	852	855	28,500	855
2017-01-04	857	857	853	853	27,500	853

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

2773 (株)ミューチュアル の時系列データ [2017年度]

2773 (株)ミューチュアルの時系列データ [2017年度]