8022 ミズノ(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2867667967567651,0003,072.73
1983-12-2767567567067385,0003,059.09
1983-12-2667568067567979,0003,086.36
1983-12-2467668067067539,0003,068.18
1983-12-23685689676680241,0003,090.91
1983-12-22665684660684223,0003,109.09
1983-12-21655660653658106,0002,990.91
1983-12-2065065564865064,0002,954.55
1983-12-1963865063865066,0002,954.55
1983-12-17638655638655110,0002,977.27
1983-12-1664064063663870,0002,900
1983-12-1563664563363689,0002,890.91
1983-12-1463063563063124,0002,868.18
1983-12-1364364563363342,0002,877.27
1983-12-1264064563864051,0002,909.09
1983-12-09649649640640108,0002,909.09
1983-12-08648649631643102,0002,922.73
1983-12-07642649640647157,0002,940.91
1983-12-06630647630647100,0002,940.91
1983-12-0562263062162293,0002,827.27
1983-12-0362162162062127,0002,822.73
1983-12-0264064062362392,0002,831.82
1983-12-0162165062164365,0002,922.73
1983-11-3060762060661531,0002,795.45
1983-11-2960160660160619,0002,754.55
1983-11-2860060059760021,0002,727.27
1983-11-2659760059759999,0002,722.73
1983-11-2559759759659710,0002,713.64
1983-11-246006005965967,0002,709.09
1983-11-2259559959559515,0002,704.55
1983-11-2160060159159546,0002,704.55
1983-11-1960060060060010,0002,727.27
1983-11-1860260259960020,0002,727.27
1983-11-1760560560560517,0002,750
1983-11-1659759959659618,0002,709.09
1983-11-1559759759559619,0002,709.09
1983-11-145985985965966,0002,709.09
1983-11-1159659759159721,0002,713.64
1983-11-1060060059559515,0002,704.55
1983-11-0960560559659673,0002,709.09
1983-11-0860260560260524,0002,750
1983-11-0760460460260214,0002,736.36
1983-11-056036046036047,0002,745.45
1983-11-0460260560260521,0002,750
1983-11-0260260260160215,0002,736.36
1983-11-016026026016025,0002,736.36
1983-10-3160560560060022,0002,727.27
1983-10-296026026026023,0002,736.36
1983-10-2860660660060013,0002,727.27
1983-10-2760660660060413,0002,745.45
1983-10-265965965965963,0002,709.09
1983-10-255965975965968,0002,709.09
1983-10-245976005955959,0002,704.55
1983-10-2259459759359715,0002,713.64
1983-10-2159260059159335,0002,695.45
1983-10-2059359359159122,0002,686.36
1983-10-1959159759159327,0002,695.45
1983-10-1859759759159110,0002,686.36
1983-10-1759859859759728,0002,713.64
1983-10-155975975975978,0002,713.64
1983-10-1459860059859816,0002,718.18
1983-10-1360060159859839,0002,718.18
1983-10-126046046006018,0002,731.82
1983-10-1160160260060060,0002,727.27
1983-10-0760160160060014,0002,727.27
1983-10-0660160560160511,0002,750
1983-10-0459859859859810,0002,718.18
1983-10-036006005975973,0002,713.64
1983-10-015976005975975,0002,713.64
1983-09-3060060860060138,0002,731.82
1983-09-2960560559159119,0002,686.36
1983-09-2859660559660023,0002,727.27
1983-09-2759559659559634,0002,709.09
1983-09-2659659759559522,0002,704.55
1983-09-2259759759559512,0002,704.55
1983-09-2159759759559511,0002,704.55
1983-09-2059559859159122,0002,686.36
1983-09-1959859859559514,0002,704.55
1983-09-175955985955988,0002,718.18
1983-09-1659960059959914,0002,722.73
1983-09-1459560059159617,0002,709.09
1983-09-1359759759159571,0002,704.55
1983-09-0959759759559525,0002,704.55
1983-09-0859960059859831,0002,718.18
1983-09-0759760059759717,0002,713.64
1983-09-0660060059759737,0002,713.64
1983-09-0559760059760017,0002,727.27
1983-09-035965965965963,0002,709.09
1983-09-025915955915955,0002,704.55
1983-09-0159559559059054,0002,681.82
1983-08-3159859959859821,0002,718.18
1983-08-3059759959759913,0002,722.73
1983-08-2959960059759750,0002,713.64
1983-08-2659760059759916,0002,722.73
1983-08-2560160159759739,0002,713.64
1983-08-2460260260160112,0002,731.82
1983-08-2360160260160213,0002,736.36
1983-08-2260160560160519,0002,750
1983-08-1960560560060023,0002,727.27
1983-08-1859560059560057,0002,727.27
1983-08-1759560059559519,0002,704.55
1983-08-1659559559559513,0002,704.55
1983-08-155995995995999,0002,722.73
1983-08-1159960059860021,0002,727.27
1983-08-1059859959859915,0002,722.73
1983-08-0959959959859823,0002,718.18
1983-08-0860060060060012,0002,727.27
1983-08-0560160160160168,0002,731.82
1983-08-0460260260160125,0002,731.82
1983-08-0360260760260230,0002,736.36
1983-08-0260560560260314,0002,740.91
1983-08-016116116106103,0002,772.73
1983-07-306016026016016,0002,731.82
1983-07-2960660660260223,0002,736.36
1983-07-2860060860060050,0002,727.27
1983-07-2760760759859851,0002,718.18
1983-07-2660861060761048,0002,772.73
1983-07-2561061061061012,0002,772.73
1983-07-23607610607610110,0002,772.73
1983-07-2261662061561790,0002,804.55
1983-07-2161161661061077,0002,772.73
1983-07-2061461461061020,0002,772.73
1983-07-196156156156156,0002,795.45
1983-07-186166166156153,0002,795.45
1983-07-1561662061561520,0002,795.45
1983-07-1461862061561513,0002,795.45
1983-07-1362062061861821,0002,809.09
1983-07-1262162161561953,0002,813.64
1983-07-1162362362162154,0002,822.73
1983-07-0962162162162141,0002,822.73
1983-07-0862062162062135,0002,822.73
1983-07-076216216206206,0002,818.18
1983-07-0662262562062041,0002,818.18
1983-07-0562162362162117,0002,822.73
1983-07-0462562562162328,0002,831.82
1983-07-026206206206206,0002,818.18
1983-07-0161562161562013,0002,818.18
1983-06-3062162161061015,0002,772.73
1983-06-2962162562062524,0002,840.91
1983-06-2862162162162124,0002,822.73
1983-06-2762262262162114,0002,822.73
1983-06-2562162162162121,0002,822.73
1983-06-2462562562162121,0002,822.73
1983-06-2362662662562521,0002,840.91
1983-06-2262562662562513,0002,840.91
1983-06-2162262562262419,0002,836.36
1983-06-2062162562162133,0002,822.73
1983-06-1762262462062117,0002,822.73
1983-06-1662062461962019,0002,818.18
1983-06-1562763062062020,0002,818.18
1983-06-1461762561662058,0002,818.18
1983-06-1361762761762029,0002,818.18
1983-06-1161962061761712,0002,804.55
1983-06-1061862061761726,0002,804.55
1983-06-0962162162062011,0002,818.18
1983-06-0862562562062140,0002,822.73
1983-06-0762962962162524,0002,840.91
1983-06-0662262962162917,0002,859.09
1983-06-0462262462262211,0002,827.27
1983-06-0362262262262220,0002,827.27
1983-06-0263063062262234,0002,827.27
1983-06-0163063962363039,0002,863.64
1983-05-316226296226287,0002,854.55
1983-05-3062162562062015,0002,818.18
1983-05-286186216186206,0002,818.18
1983-05-2763163161661645,0002,800
1983-05-2663463463163120,0002,868.18
1983-05-2563263563163118,0002,868.18
1983-05-2463663863063027,0002,863.64
1983-05-2364764763563514,0002,886.36
1983-05-2065965964564661,0002,936.36
1983-05-19663663650655167,0002,977.27
1983-05-18641664641660178,0003,000
1983-05-1762763562763521,0002,886.36
1983-05-1662863062763046,0002,863.64
1983-05-1463064263063251,0002,872.73
1983-05-1362863062862927,0002,859.09
1983-05-1262864062763052,0002,863.64
1983-05-1162163062062929,0002,859.09
1983-05-1062562562062031,0002,818.18
1983-05-096296306276308,0002,863.64
1983-05-076276276276276,0002,850
1983-05-0663063062562713,0002,850
1983-05-0462263062263017,0002,863.64
1983-05-0261262261262017,0002,818.18
1983-04-286266266216229,0002,827.27
1983-04-2762863362863014,0002,863.64
1983-04-2662062561861850,0002,809.09
1983-04-2562163462063436,0002,881.82
1983-04-2363563562062017,0002,818.18
1983-04-2264264263563841,0002,900
1983-04-2164064464064060,0002,909.09
1983-04-2063864063863848,0002,900
1983-04-1963564063564065,0002,909.09
1983-04-1863563663563523,0002,886.36
1983-04-1563964062062853,0002,854.55
1983-04-1462963062463089,0002,863.64
1983-04-1361662561662576,0002,840.91
1983-04-1261361761361555,0002,795.45
1983-04-11615615610610116,0002,772.73
1983-04-0961561861561811,0002,809.09
1983-04-086176176156156,0002,795.45
1983-04-0761561861561812,0002,809.09
1983-04-0661661761661710,0002,804.55
1983-04-056206206206203,0002,818.18
1983-04-0462062061661615,0002,800
1983-04-026206206206209,0002,818.18
1983-04-0161962061661928,0002,813.64
1983-03-316186196156158,0002,795.45
1983-03-306166206166195,0002,813.64
1983-03-2961462061361416,0002,790.91
1983-03-2861061261061210,0002,781.82
1983-03-2661062061061034,0002,772.73
1983-03-2562062061061020,0002,772.73
1983-03-2461962761562040,0002,818.18
1983-03-2362863061562941,0002,859.09
1983-03-2262263062263081,0002,863.64
1983-03-1862862861862161,0002,822.73
1983-03-17600635600620333,0002,818.18
1983-03-1659660759659660,0002,709.09
1983-03-1559760059559625,0002,709.09
1983-03-1459559559159221,0002,690.91
1983-03-125915935905908,0002,681.82
1983-03-115905915905908,0002,681.82
1983-03-1058559058558828,0002,672.73
1983-03-0958958958658626,0002,663.64
1983-03-0859059359059215,0002,690.91
1983-03-0759059058859021,0002,681.82
1983-03-055895895885885,0002,672.73
1983-03-045905905875888,0002,672.73
1983-03-035875915875917,0002,686.36
1983-03-0258659058658610,0002,663.64
1983-03-0159059058658631,0002,663.64
1983-02-285905935905908,0002,681.82
1983-02-265915915905909,0002,681.82
1983-02-2459559559259216,0002,690.91
1983-02-2359659659559517,0002,704.55
1983-02-225975975955955,0002,704.55
1983-02-2159059559059532,0002,704.55
1983-02-1859159459059412,0002,700
1983-02-1759059459059112,0002,686.36
1983-02-1658259458258922,0002,677.27
1983-02-1557959957958926,0002,677.27
1983-02-1461462961462941,0002,722.94
1983-02-126156156136138,0002,653.68
1983-02-1061061860861220,0002,649.35
1983-02-0961961960160149,0002,601.73
1983-02-086206206186207,0002,683.98
1983-02-0762262262062013,0002,683.98
1983-02-056206276206218,0002,688.31
1983-02-0461762861761814,0002,675.32
1983-02-0362162161761720,0002,671
1983-02-0262162862162116,0002,688.31
1983-02-0162662662062069,0002,683.98
1983-01-3163063062262311,0002,696.97
1983-01-296236306236303,0002,727.27
1983-01-286236286226226,0002,692.64
1983-01-276216226206226,0002,692.64
1983-01-2661662561662514,0002,705.63
1983-01-2562562562062027,0002,683.98
1983-01-246256256256256,0002,705.63
1983-01-2262962962562510,0002,705.63
1983-01-2163063062663015,0002,727.27
1983-01-2063063063063015,0002,727.27
1983-01-1962563062262912,0002,722.94
1983-01-1862963062562510,0002,705.63
1983-01-1763463463063010,0002,727.27
1983-01-1462762762762710,0002,714.29
1983-01-1362163062162118,0002,688.31
1983-01-1262062962062127,0002,688.31
1983-01-1162562561561571,0002,662.34
1983-01-1063163162562612,0002,709.96
1983-01-086266346256259,0002,705.63
1983-01-0762863462863414,0002,744.59
1983-01-0663063062862914,0002,722.94
1983-01-0562563962562829,0002,718.61
1983-01-046286286256287,0002,718.61

分割・併合履歴 : [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株