2773 (株)ミューチュアル の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 870 | 879 | 854 | 876 | 3,000 | 876 |
2018-12-27 | 855 | 868 | 853 | 864 | 4,400 | 864 |
2018-12-26 | 809 | 828 | 809 | 828 | 2,400 | 828 |
2018-12-25 | 799 | 811 | 790 | 795 | 15,900 | 795 |
2018-12-21 | 860 | 862 | 811 | 830 | 12,300 | 830 |
2018-12-20 | 882 | 883 | 876 | 876 | 5,300 | 876 |
2018-12-19 | 886 | 888 | 882 | 885 | 2,500 | 885 |
2018-12-18 | 897 | 897 | 891 | 891 | 3,700 | 891 |
2018-12-17 | 914 | 914 | 900 | 900 | 3,100 | 900 |
2018-12-14 | 919 | 919 | 901 | 901 | 3,100 | 901 |
2018-12-13 | 902 | 903 | 900 | 900 | 1,600 | 900 |
2018-12-12 | 901 | 903 | 898 | 902 | 2,300 | 902 |
2018-12-11 | 901 | 919 | 901 | 904 | 1,500 | 904 |
2018-12-10 | 905 | 920 | 895 | 920 | 3,900 | 920 |
2018-12-07 | 910 | 911 | 900 | 907 | 13,000 | 907 |
2018-12-06 | 923 | 923 | 900 | 910 | 6,200 | 910 |
2018-12-05 | 928 | 928 | 921 | 922 | 1,700 | 922 |
2018-12-04 | 931 | 931 | 922 | 928 | 1,300 | 928 |
2018-12-03 | 927 | 939 | 922 | 922 | 2,500 | 922 |
2018-11-30 | 922 | 929 | 918 | 918 | 2,000 | 918 |
2018-11-29 | 925 | 929 | 920 | 926 | 2,600 | 926 |
2018-11-28 | 925 | 925 | 922 | 925 | 1,700 | 925 |
2018-11-27 | 920 | 922 | 919 | 922 | 1,600 | 922 |
2018-11-26 | 913 | 920 | 911 | 919 | 2,600 | 919 |
2018-11-22 | 929 | 929 | 919 | 919 | 2,200 | 919 |
2018-11-21 | 917 | 918 | 914 | 917 | 2,600 | 917 |
2018-11-20 | 917 | 918 | 909 | 917 | 19,400 | 917 |
2018-11-19 | 917 | 917 | 909 | 917 | 2,300 | 917 |
2018-11-16 | 919 | 919 | 915 | 917 | 2,100 | 917 |
2018-11-15 | 912 | 919 | 910 | 919 | 6,600 | 919 |
2018-11-14 | 916 | 916 | 910 | 912 | 2,200 | 912 |
2018-11-13 | 920 | 920 | 911 | 912 | 3,500 | 912 |
2018-11-12 | 925 | 925 | 911 | 922 | 2,600 | 922 |
2018-11-09 | 928 | 930 | 925 | 925 | 1,300 | 925 |
2018-11-08 | 945 | 945 | 930 | 930 | 4,600 | 930 |
2018-11-07 | 949 | 949 | 926 | 935 | 2,200 | 935 |
2018-11-06 | 975 | 975 | 941 | 941 | 12,900 | 941 |
2018-11-05 | 934 | 939 | 928 | 939 | 7,300 | 939 |
2018-11-02 | 902 | 917 | 895 | 917 | 3,900 | 917 |
2018-11-01 | 904 | 904 | 895 | 898 | 2,900 | 898 |
2018-10-31 | 886 | 900 | 881 | 895 | 2,200 | 895 |
2018-10-30 | 876 | 883 | 876 | 881 | 2,700 | 881 |
2018-10-29 | 879 | 885 | 876 | 883 | 6,700 | 883 |
2018-10-26 | 914 | 916 | 881 | 890 | 25,200 | 890 |
2018-10-25 | 925 | 925 | 911 | 912 | 5,100 | 912 |
2018-10-24 | 930 | 930 | 925 | 930 | 1,400 | 930 |
2018-10-23 | 934 | 934 | 923 | 929 | 5,600 | 929 |
2018-10-22 | 937 | 937 | 929 | 931 | 2,300 | 931 |
2018-10-19 | 923 | 929 | 922 | 929 | 2,800 | 929 |
2018-10-18 | 928 | 935 | 924 | 924 | 4,000 | 924 |
2018-10-17 | 925 | 925 | 918 | 924 | 5,800 | 924 |
2018-10-16 | 920 | 924 | 918 | 924 | 2,500 | 924 |
2018-10-15 | 922 | 925 | 920 | 921 | 1,700 | 921 |
2018-10-12 | 915 | 926 | 911 | 926 | 2,600 | 926 |
2018-10-11 | 912 | 920 | 907 | 913 | 9,200 | 913 |
2018-10-10 | 925 | 928 | 918 | 927 | 5,700 | 927 |
2018-10-09 | 935 | 938 | 929 | 929 | 5,200 | 929 |
2018-10-05 | 943 | 945 | 939 | 940 | 2,300 | 940 |
2018-10-04 | 944 | 954 | 940 | 945 | 4,000 | 945 |
2018-10-03 | 955 | 955 | 945 | 945 | 5,100 | 945 |
2018-10-02 | 964 | 964 | 954 | 954 | 28,800 | 954 |
2018-10-01 | 964 | 964 | 958 | 964 | 5,300 | 964 |
2018-09-28 | 962 | 965 | 957 | 961 | 5,000 | 961 |
2018-09-27 | 977 | 980 | 964 | 964 | 10,300 | 964 |
2018-09-26 | 962 | 982 | 958 | 977 | 30,100 | 977 |
2018-09-25 | 1,011 | 1,029 | 1,010 | 1,022 | 18,600 | 1,022 |
2018-09-21 | 1,009 | 1,010 | 1,007 | 1,010 | 9,400 | 1,010 |
2018-09-20 | 1,007 | 1,011 | 1,000 | 1,004 | 15,800 | 1,004 |
2018-09-19 | 999 | 1,002 | 997 | 1,000 | 4,400 | 1,000 |
2018-09-18 | 994 | 998 | 993 | 996 | 4,600 | 996 |
2018-09-14 | 983 | 997 | 983 | 995 | 4,600 | 995 |
2018-09-13 | 980 | 990 | 980 | 982 | 8,400 | 982 |
2018-09-12 | 995 | 995 | 971 | 980 | 9,300 | 980 |
2018-09-11 | 1,004 | 1,004 | 990 | 996 | 9,800 | 996 |
2018-09-10 | 999 | 1,011 | 999 | 1,009 | 9,400 | 1,009 |
2018-09-07 | 996 | 1,000 | 984 | 992 | 23,700 | 992 |
2018-09-06 | 987 | 1,000 | 976 | 987 | 26,800 | 987 |
2018-09-05 | 992 | 994 | 986 | 987 | 4,600 | 987 |
2018-09-04 | 985 | 990 | 984 | 989 | 3,200 | 989 |
2018-09-03 | 985 | 986 | 975 | 985 | 5,800 | 985 |
2018-08-31 | 973 | 978 | 973 | 978 | 4,300 | 978 |
2018-08-30 | 967 | 973 | 966 | 973 | 2,900 | 973 |
2018-08-29 | 956 | 961 | 955 | 958 | 3,300 | 958 |
2018-08-28 | 957 | 957 | 951 | 956 | 3,300 | 956 |
2018-08-27 | 950 | 955 | 950 | 950 | 4,700 | 950 |
2018-08-24 | 950 | 950 | 941 | 948 | 4,300 | 948 |
2018-08-23 | 942 | 945 | 942 | 945 | 1,600 | 945 |
2018-08-22 | 945 | 945 | 941 | 942 | 2,900 | 942 |
2018-08-21 | 948 | 948 | 941 | 946 | 1,500 | 946 |
2018-08-20 | 956 | 956 | 938 | 943 | 2,900 | 943 |
2018-08-17 | 941 | 942 | 930 | 935 | 5,500 | 935 |
2018-08-16 | 949 | 949 | 932 | 938 | 3,600 | 938 |
2018-08-15 | 943 | 950 | 941 | 945 | 2,000 | 945 |
2018-08-14 | 926 | 946 | 926 | 943 | 7,800 | 943 |
2018-08-13 | 946 | 946 | 926 | 926 | 14,500 | 926 |
2018-08-10 | 955 | 955 | 944 | 955 | 3,500 | 955 |
2018-08-09 | 953 | 955 | 947 | 947 | 3,800 | 947 |
2018-08-08 | 962 | 962 | 933 | 946 | 5,700 | 946 |
2018-08-07 | 939 | 958 | 932 | 950 | 6,500 | 950 |
2018-08-06 | 950 | 980 | 929 | 941 | 37,600 | 941 |
2018-08-03 | 1,007 | 1,010 | 999 | 1,009 | 7,400 | 1,009 |
2018-08-02 | 999 | 1,002 | 998 | 1,000 | 4,500 | 1,000 |
2018-08-01 | 1,000 | 1,008 | 995 | 999 | 6,200 | 999 |
2018-07-31 | 995 | 1,008 | 990 | 995 | 7,200 | 995 |
2018-07-30 | 1,000 | 1,005 | 998 | 999 | 17,500 | 999 |
2018-07-27 | 1,005 | 1,005 | 998 | 999 | 3,900 | 999 |
2018-07-26 | 998 | 1,006 | 993 | 1,003 | 23,600 | 1,003 |
2018-07-25 | 996 | 998 | 977 | 998 | 11,200 | 998 |
2018-07-24 | 999 | 999 | 980 | 981 | 8,800 | 981 |
2018-07-23 | 980 | 998 | 978 | 981 | 6,600 | 981 |
2018-07-20 | 1,000 | 1,000 | 965 | 975 | 31,400 | 975 |
2018-07-19 | 961 | 972 | 961 | 971 | 13,100 | 971 |
2018-07-18 | 944 | 956 | 934 | 955 | 14,300 | 955 |
2018-07-17 | 931 | 939 | 922 | 934 | 6,900 | 934 |
2018-07-13 | 931 | 940 | 931 | 940 | 3,100 | 940 |
2018-07-12 | 931 | 937 | 930 | 931 | 5,600 | 931 |
2018-07-11 | 928 | 934 | 921 | 934 | 4,100 | 934 |
2018-07-10 | 930 | 932 | 927 | 929 | 7,600 | 929 |
2018-07-09 | 912 | 929 | 912 | 925 | 5,400 | 925 |
2018-07-06 | 904 | 911 | 904 | 910 | 3,600 | 910 |
2018-07-05 | 916 | 919 | 901 | 903 | 3,700 | 903 |
2018-07-04 | 900 | 919 | 899 | 916 | 4,300 | 916 |
2018-07-03 | 905 | 911 | 900 | 901 | 12,800 | 901 |
2018-07-02 | 939 | 939 | 902 | 911 | 11,700 | 911 |
2018-06-29 | 941 | 943 | 925 | 943 | 6,300 | 943 |
2018-06-28 | 945 | 949 | 931 | 941 | 5,000 | 941 |
2018-06-27 | 954 | 963 | 922 | 930 | 11,700 | 930 |
2018-06-26 | 922 | 950 | 917 | 947 | 13,800 | 947 |
2018-06-25 | 918 | 931 | 918 | 922 | 10,900 | 922 |
2018-06-22 | 907 | 920 | 904 | 911 | 14,700 | 911 |
2018-06-21 | 904 | 906 | 902 | 905 | 4,600 | 905 |
2018-06-20 | 900 | 902 | 897 | 901 | 6,600 | 901 |
2018-06-19 | 901 | 901 | 897 | 897 | 2,900 | 897 |
2018-06-18 | 901 | 902 | 900 | 901 | 4,500 | 901 |
2018-06-15 | 897 | 901 | 890 | 901 | 10,700 | 901 |
2018-06-14 | 900 | 900 | 897 | 900 | 1,700 | 900 |
2018-06-13 | 900 | 900 | 897 | 897 | 3,400 | 897 |
2018-06-12 | 900 | 900 | 899 | 900 | 3,200 | 900 |
2018-06-11 | 899 | 899 | 897 | 898 | 1,200 | 898 |
2018-06-08 | 900 | 900 | 895 | 897 | 1,200 | 897 |
2018-06-07 | 900 | 900 | 896 | 900 | 1,500 | 900 |
2018-06-06 | 893 | 899 | 893 | 896 | 1,800 | 896 |
2018-06-05 | 898 | 899 | 895 | 895 | 3,100 | 895 |
2018-06-04 | 900 | 900 | 898 | 900 | 3,100 | 900 |
2018-06-01 | 899 | 899 | 898 | 899 | 1,700 | 899 |
2018-05-31 | 899 | 899 | 892 | 899 | 900 | 899 |
2018-05-30 | 890 | 899 | 885 | 892 | 5,000 | 892 |
2018-05-29 | 893 | 893 | 890 | 892 | 1,400 | 892 |
2018-05-28 | 891 | 898 | 891 | 891 | 4,600 | 891 |
2018-05-25 | 900 | 900 | 896 | 900 | 3,100 | 900 |
2018-05-24 | 902 | 902 | 898 | 899 | 3,600 | 899 |
2018-05-23 | 899 | 901 | 899 | 899 | 6,000 | 899 |
2018-05-22 | 900 | 900 | 898 | 899 | 3,500 | 899 |
2018-05-21 | 900 | 902 | 898 | 900 | 3,700 | 900 |
2018-05-18 | 898 | 900 | 895 | 900 | 10,600 | 900 |
2018-05-17 | 897 | 899 | 896 | 896 | 3,000 | 896 |
2018-05-16 | 893 | 898 | 888 | 896 | 2,400 | 896 |
2018-05-15 | 899 | 902 | 891 | 893 | 9,300 | 893 |
2018-05-14 | 908 | 908 | 885 | 898 | 21,400 | 898 |
2018-05-11 | 875 | 881 | 871 | 881 | 6,100 | 881 |
2018-05-10 | 882 | 885 | 881 | 882 | 4,100 | 882 |
2018-05-09 | 884 | 884 | 875 | 881 | 5,700 | 881 |
2018-05-08 | 881 | 883 | 881 | 883 | 2,700 | 883 |
2018-05-07 | 884 | 884 | 879 | 880 | 3,400 | 880 |
2018-05-02 | 879 | 880 | 878 | 879 | 3,400 | 879 |
2018-05-01 | 882 | 883 | 873 | 879 | 4,400 | 879 |
2018-04-27 | 872 | 872 | 870 | 871 | 2,600 | 871 |
2018-04-26 | 872 | 872 | 871 | 872 | 2,100 | 872 |
2018-04-25 | 871 | 872 | 869 | 869 | 2,700 | 869 |
2018-04-24 | 870 | 870 | 869 | 870 | 1,700 | 870 |
2018-04-23 | 869 | 870 | 868 | 870 | 3,000 | 870 |
2018-04-20 | 869 | 869 | 865 | 868 | 2,100 | 868 |
2018-04-19 | 868 | 868 | 865 | 867 | 1,300 | 867 |
2018-04-18 | 862 | 869 | 862 | 863 | 2,600 | 863 |
2018-04-17 | 866 | 866 | 861 | 865 | 2,200 | 865 |
2018-04-16 | 864 | 866 | 862 | 866 | 2,600 | 866 |
2018-04-13 | 863 | 864 | 858 | 864 | 3,200 | 864 |
2018-04-12 | 857 | 864 | 857 | 860 | 26,300 | 860 |
2018-04-11 | 856 | 858 | 856 | 857 | 1,900 | 857 |
2018-04-10 | 858 | 860 | 856 | 856 | 1,300 | 856 |
2018-04-09 | 859 | 860 | 855 | 856 | 2,600 | 856 |
2018-04-06 | 855 | 860 | 855 | 856 | 4,100 | 856 |
2018-04-05 | 858 | 858 | 855 | 856 | 1,900 | 856 |
2018-04-04 | 855 | 858 | 853 | 854 | 2,300 | 854 |
2018-04-03 | 855 | 856 | 851 | 854 | 5,700 | 854 |
2018-03-30 | 859 | 862 | 854 | 855 | 6,400 | 855 |
2018-03-29 | 859 | 860 | 859 | 859 | 2,400 | 859 |
2018-03-28 | 855 | 859 | 854 | 858 | 3,100 | 858 |
2018-03-27 | 862 | 868 | 862 | 865 | 3,600 | 865 |
2018-03-26 | 859 | 861 | 858 | 859 | 3,200 | 859 |
2018-03-23 | 860 | 864 | 859 | 859 | 3,900 | 859 |
2018-03-22 | 868 | 868 | 859 | 860 | 5,000 | 860 |
2018-03-20 | 860 | 864 | 857 | 860 | 4,600 | 860 |
2018-03-19 | 868 | 870 | 857 | 860 | 11,900 | 860 |
2018-03-16 | 864 | 868 | 864 | 867 | 1,600 | 867 |
2018-03-15 | 868 | 868 | 859 | 864 | 10,300 | 864 |
2018-03-14 | 865 | 868 | 863 | 867 | 1,500 | 867 |
2018-03-13 | 865 | 865 | 863 | 865 | 800 | 865 |
2018-03-12 | 863 | 867 | 863 | 865 | 1,500 | 865 |
2018-03-09 | 866 | 866 | 860 | 862 | 8,100 | 862 |
2018-03-08 | 862 | 866 | 862 | 866 | 1,700 | 866 |
2018-03-07 | 867 | 867 | 863 | 863 | 1,600 | 863 |
2018-03-06 | 862 | 864 | 862 | 864 | 2,000 | 864 |
2018-03-05 | 865 | 865 | 862 | 862 | 3,500 | 862 |
2018-03-02 | 864 | 865 | 860 | 865 | 4,900 | 865 |
2018-03-01 | 865 | 867 | 863 | 865 | 1,500 | 865 |
2018-02-28 | 866 | 867 | 861 | 864 | 5,700 | 864 |
2018-02-27 | 869 | 870 | 865 | 867 | 2,700 | 867 |
2018-02-26 | 870 | 870 | 850 | 860 | 36,700 | 860 |
2018-02-23 | 875 | 878 | 875 | 875 | 10,200 | 875 |
2018-02-22 | 877 | 879 | 862 | 867 | 14,000 | 867 |
2018-02-21 | 884 | 884 | 875 | 879 | 8,600 | 879 |
2018-02-20 | 874 | 890 | 874 | 880 | 5,800 | 880 |
2018-02-19 | 874 | 880 | 874 | 874 | 4,400 | 874 |
2018-02-16 | 875 | 875 | 872 | 873 | 2,000 | 873 |
2018-02-15 | 870 | 877 | 870 | 870 | 2,700 | 870 |
2018-02-14 | 873 | 874 | 870 | 871 | 3,900 | 871 |
2018-02-13 | 881 | 885 | 873 | 873 | 2,900 | 873 |
2018-02-09 | 875 | 878 | 871 | 878 | 5,500 | 878 |
2018-02-08 | 881 | 885 | 879 | 885 | 3,300 | 885 |
2018-02-07 | 890 | 897 | 879 | 879 | 8,800 | 879 |
2018-02-06 | 877 | 879 | 870 | 879 | 17,700 | 879 |
2018-02-05 | 900 | 900 | 877 | 893 | 19,000 | 893 |
2018-02-02 | 903 | 903 | 897 | 903 | 4,000 | 903 |
2018-02-01 | 900 | 903 | 899 | 900 | 1,800 | 900 |
2018-01-31 | 903 | 903 | 898 | 898 | 2,300 | 898 |
2018-01-30 | 897 | 901 | 897 | 901 | 4,700 | 901 |
2018-01-29 | 900 | 903 | 898 | 902 | 4,000 | 902 |
2018-01-26 | 900 | 900 | 895 | 898 | 3,600 | 898 |
2018-01-25 | 900 | 900 | 895 | 900 | 3,400 | 900 |
2018-01-24 | 900 | 900 | 895 | 897 | 4,500 | 897 |
2018-01-23 | 895 | 901 | 895 | 896 | 3,500 | 896 |
2018-01-22 | 903 | 903 | 889 | 895 | 10,200 | 895 |
2018-01-19 | 899 | 899 | 895 | 897 | 2,400 | 897 |
2018-01-18 | 898 | 903 | 890 | 903 | 5,800 | 903 |
2018-01-17 | 900 | 901 | 898 | 900 | 2,900 | 900 |
2018-01-16 | 901 | 904 | 899 | 901 | 5,800 | 901 |
2018-01-15 | 904 | 905 | 900 | 905 | 4,900 | 905 |
2018-01-12 | 901 | 904 | 901 | 903 | 2,400 | 903 |
2018-01-11 | 903 | 903 | 897 | 900 | 6,200 | 900 |
2018-01-10 | 905 | 906 | 901 | 903 | 3,600 | 903 |
2018-01-09 | 895 | 904 | 894 | 904 | 11,200 | 904 |
2018-01-05 | 895 | 896 | 891 | 895 | 4,800 | 895 |
2018-01-04 | 890 | 893 | 889 | 892 | 4,800 | 892 |
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