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
1983-12-28	676	679	675	676	51,000	1,024.24
1983-12-27	675	675	670	673	85,000	1,019.70
1983-12-26	675	680	675	679	79,000	1,028.79
1983-12-24	676	680	670	675	39,000	1,022.73
1983-12-23	685	689	676	680	241,000	1,030.30
1983-12-22	665	684	660	684	223,000	1,036.36
1983-12-21	655	660	653	658	106,000	996.97
1983-12-20	650	655	648	650	64,000	984.85
1983-12-19	638	650	638	650	66,000	984.85
1983-12-17	638	655	638	655	110,000	992.42
1983-12-16	640	640	636	638	70,000	966.67
1983-12-15	636	645	633	636	89,000	963.64
1983-12-14	630	635	630	631	24,000	956.06
1983-12-13	643	645	633	633	42,000	959.09
1983-12-12	640	645	638	640	51,000	969.70
1983-12-09	649	649	640	640	108,000	969.70
1983-12-08	648	649	631	643	102,000	974.24
1983-12-07	642	649	640	647	157,000	980.30
1983-12-06	630	647	630	647	100,000	980.30
1983-12-05	622	630	621	622	93,000	942.42
1983-12-03	621	621	620	621	27,000	940.91
1983-12-02	640	640	623	623	92,000	943.94
1983-12-01	621	650	621	643	65,000	974.24
1983-11-30	607	620	606	615	31,000	931.82
1983-11-29	601	606	601	606	19,000	918.18
1983-11-28	600	600	597	600	21,000	909.09
1983-11-26	597	600	597	599	99,000	907.58
1983-11-25	597	597	596	597	10,000	904.55
1983-11-24	600	600	596	596	7,000	903.03
1983-11-22	595	599	595	595	15,000	901.52
1983-11-21	600	601	591	595	46,000	901.52
1983-11-19	600	600	600	600	10,000	909.09
1983-11-18	602	602	599	600	20,000	909.09
1983-11-17	605	605	605	605	17,000	916.67
1983-11-16	597	599	596	596	18,000	903.03
1983-11-15	597	597	595	596	19,000	903.03
1983-11-14	598	598	596	596	6,000	903.03
1983-11-11	596	597	591	597	21,000	904.55
1983-11-10	600	600	595	595	15,000	901.52
1983-11-09	605	605	596	596	73,000	903.03
1983-11-08	602	605	602	605	24,000	916.67
1983-11-07	604	604	602	602	14,000	912.12
1983-11-05	603	604	603	604	7,000	915.15
1983-11-04	602	605	602	605	21,000	916.67
1983-11-02	602	602	601	602	15,000	912.12
1983-11-01	602	602	601	602	5,000	912.12
1983-10-31	605	605	600	600	22,000	909.09
1983-10-29	602	602	602	602	3,000	912.12
1983-10-28	606	606	600	600	13,000	909.09
1983-10-27	606	606	600	604	13,000	915.15
1983-10-26	596	596	596	596	3,000	903.03
1983-10-25	596	597	596	596	8,000	903.03
1983-10-24	597	600	595	595	9,000	901.52
1983-10-22	594	597	593	597	15,000	904.55
1983-10-21	592	600	591	593	35,000	898.49
1983-10-20	593	593	591	591	22,000	895.46
1983-10-19	591	597	591	593	27,000	898.49
1983-10-18	597	597	591	591	10,000	895.46
1983-10-17	598	598	597	597	28,000	904.55
1983-10-15	597	597	597	597	8,000	904.55
1983-10-14	598	600	598	598	16,000	906.06
1983-10-13	600	601	598	598	39,000	906.06
1983-10-12	604	604	600	601	8,000	910.61
1983-10-11	601	602	600	600	60,000	909.09
1983-10-07	601	601	600	600	14,000	909.09
1983-10-06	601	605	601	605	11,000	916.67
1983-10-04	598	598	598	598	10,000	906.06
1983-10-03	600	600	597	597	3,000	904.55
1983-10-01	597	600	597	597	5,000	904.55
1983-09-30	600	608	600	601	38,000	910.61
1983-09-29	605	605	591	591	19,000	895.46
1983-09-28	596	605	596	600	23,000	909.09
1983-09-27	595	596	595	596	34,000	903.03
1983-09-26	596	597	595	595	22,000	901.52
1983-09-22	597	597	595	595	12,000	901.52
1983-09-21	597	597	595	595	11,000	901.52
1983-09-20	595	598	591	591	22,000	895.46
1983-09-19	598	598	595	595	14,000	901.52
1983-09-17	595	598	595	598	8,000	906.06
1983-09-16	599	600	599	599	14,000	907.58
1983-09-14	595	600	591	596	17,000	903.03
1983-09-13	597	597	591	595	71,000	901.52
1983-09-09	597	597	595	595	25,000	901.52
1983-09-08	599	600	598	598	31,000	906.06
1983-09-07	597	600	597	597	17,000	904.55
1983-09-06	600	600	597	597	37,000	904.55
1983-09-05	597	600	597	600	17,000	909.09
1983-09-03	596	596	596	596	3,000	903.03
1983-09-02	591	595	591	595	5,000	901.52
1983-09-01	595	595	590	590	54,000	893.94
1983-08-31	598	599	598	598	21,000	906.06
1983-08-30	597	599	597	599	13,000	907.58
1983-08-29	599	600	597	597	50,000	904.55
1983-08-26	597	600	597	599	16,000	907.58
1983-08-25	601	601	597	597	39,000	904.55
1983-08-24	602	602	601	601	12,000	910.61
1983-08-23	601	602	601	602	13,000	912.12
1983-08-22	601	605	601	605	19,000	916.67
1983-08-19	605	605	600	600	23,000	909.09
1983-08-18	595	600	595	600	57,000	909.09
1983-08-17	595	600	595	595	19,000	901.52
1983-08-16	595	595	595	595	13,000	901.52
1983-08-15	599	599	599	599	9,000	907.58
1983-08-11	599	600	598	600	21,000	909.09
1983-08-10	598	599	598	599	15,000	907.58
1983-08-09	599	599	598	598	23,000	906.06
1983-08-08	600	600	600	600	12,000	909.09
1983-08-05	601	601	601	601	68,000	910.61
1983-08-04	602	602	601	601	25,000	910.61
1983-08-03	602	607	602	602	30,000	912.12
1983-08-02	605	605	602	603	14,000	913.64
1983-08-01	611	611	610	610	3,000	924.24
1983-07-30	601	602	601	601	6,000	910.61
1983-07-29	606	606	602	602	23,000	912.12
1983-07-28	600	608	600	600	50,000	909.09
1983-07-27	607	607	598	598	51,000	906.06
1983-07-26	608	610	607	610	48,000	924.24
1983-07-25	610	610	610	610	12,000	924.24
1983-07-23	607	610	607	610	110,000	924.24
1983-07-22	616	620	615	617	90,000	934.85
1983-07-21	611	616	610	610	77,000	924.24
1983-07-20	614	614	610	610	20,000	924.24
1983-07-19	615	615	615	615	6,000	931.82
1983-07-18	616	616	615	615	3,000	931.82
1983-07-15	616	620	615	615	20,000	931.82
1983-07-14	618	620	615	615	13,000	931.82
1983-07-13	620	620	618	618	21,000	936.36
1983-07-12	621	621	615	619	53,000	937.88
1983-07-11	623	623	621	621	54,000	940.91
1983-07-09	621	621	621	621	41,000	940.91
1983-07-08	620	621	620	621	35,000	940.91
1983-07-07	621	621	620	620	6,000	939.39
1983-07-06	622	625	620	620	41,000	939.39
1983-07-05	621	623	621	621	17,000	940.91
1983-07-04	625	625	621	623	28,000	943.94
1983-07-02	620	620	620	620	6,000	939.39
1983-07-01	615	621	615	620	13,000	939.39
1983-06-30	621	621	610	610	15,000	924.24
1983-06-29	621	625	620	625	24,000	946.97
1983-06-28	621	621	621	621	24,000	940.91
1983-06-27	622	622	621	621	14,000	940.91
1983-06-25	621	621	621	621	21,000	940.91
1983-06-24	625	625	621	621	21,000	940.91
1983-06-23	626	626	625	625	21,000	946.97
1983-06-22	625	626	625	625	13,000	946.97
1983-06-21	622	625	622	624	19,000	945.46
1983-06-20	621	625	621	621	33,000	940.91
1983-06-17	622	624	620	621	17,000	940.91
1983-06-16	620	624	619	620	19,000	939.39
1983-06-15	627	630	620	620	20,000	939.39
1983-06-14	617	625	616	620	58,000	939.39
1983-06-13	617	627	617	620	29,000	939.39
1983-06-11	619	620	617	617	12,000	934.85
1983-06-10	618	620	617	617	26,000	934.85
1983-06-09	621	621	620	620	11,000	939.39
1983-06-08	625	625	620	621	40,000	940.91
1983-06-07	629	629	621	625	24,000	946.97
1983-06-06	622	629	621	629	17,000	953.03
1983-06-04	622	624	622	622	11,000	942.42
1983-06-03	622	622	622	622	20,000	942.42
1983-06-02	630	630	622	622	34,000	942.42
1983-06-01	630	639	623	630	39,000	954.55
1983-05-31	622	629	622	628	7,000	951.52
1983-05-30	621	625	620	620	15,000	939.39
1983-05-28	618	621	618	620	6,000	939.39
1983-05-27	631	631	616	616	45,000	933.33
1983-05-26	634	634	631	631	20,000	956.06
1983-05-25	632	635	631	631	18,000	956.06
1983-05-24	636	638	630	630	27,000	954.55
1983-05-23	647	647	635	635	14,000	962.12
1983-05-20	659	659	645	646	61,000	978.79
1983-05-19	663	663	650	655	167,000	992.42
1983-05-18	641	664	641	660	178,000	1,000
1983-05-17	627	635	627	635	21,000	962.12
1983-05-16	628	630	627	630	46,000	954.55
1983-05-14	630	642	630	632	51,000	957.58
1983-05-13	628	630	628	629	27,000	953.03
1983-05-12	628	640	627	630	52,000	954.55
1983-05-11	621	630	620	629	29,000	953.03
1983-05-10	625	625	620	620	31,000	939.39
1983-05-09	629	630	627	630	8,000	954.55
1983-05-07	627	627	627	627	6,000	950
1983-05-06	630	630	625	627	13,000	950
1983-05-04	622	630	622	630	17,000	954.55
1983-05-02	612	622	612	620	17,000	939.39
1983-04-28	626	626	621	622	9,000	942.42
1983-04-27	628	633	628	630	14,000	954.55
1983-04-26	620	625	618	618	50,000	936.36
1983-04-25	621	634	620	634	36,000	960.61
1983-04-23	635	635	620	620	17,000	939.39
1983-04-22	642	642	635	638	41,000	966.67
1983-04-21	640	644	640	640	60,000	969.70
1983-04-20	638	640	638	638	48,000	966.67
1983-04-19	635	640	635	640	65,000	969.70
1983-04-18	635	636	635	635	23,000	962.12
1983-04-15	639	640	620	628	53,000	951.52
1983-04-14	629	630	624	630	89,000	954.55
1983-04-13	616	625	616	625	76,000	946.97
1983-04-12	613	617	613	615	55,000	931.82
1983-04-11	615	615	610	610	116,000	924.24
1983-04-09	615	618	615	618	11,000	936.36
1983-04-08	617	617	615	615	6,000	931.82
1983-04-07	615	618	615	618	12,000	936.36
1983-04-06	616	617	616	617	10,000	934.85
1983-04-05	620	620	620	620	3,000	939.39
1983-04-04	620	620	616	616	15,000	933.33
1983-04-02	620	620	620	620	9,000	939.39
1983-04-01	619	620	616	619	28,000	937.88
1983-03-31	618	619	615	615	8,000	931.82
1983-03-30	616	620	616	619	5,000	937.88
1983-03-29	614	620	613	614	16,000	930.30
1983-03-28	610	612	610	612	10,000	927.27
1983-03-26	610	620	610	610	34,000	924.24
1983-03-25	620	620	610	610	20,000	924.24
1983-03-24	619	627	615	620	40,000	939.39
1983-03-23	628	630	615	629	41,000	953.03
1983-03-22	622	630	622	630	81,000	954.55
1983-03-18	628	628	618	621	61,000	940.91
1983-03-17	600	635	600	620	333,000	939.39
1983-03-16	596	607	596	596	60,000	903.03
1983-03-15	597	600	595	596	25,000	903.03
1983-03-14	595	595	591	592	21,000	896.97
1983-03-12	591	593	590	590	8,000	893.94
1983-03-11	590	591	590	590	8,000	893.94
1983-03-10	585	590	585	588	28,000	890.91
1983-03-09	589	589	586	586	26,000	887.88
1983-03-08	590	593	590	592	15,000	896.97
1983-03-07	590	590	588	590	21,000	893.94
1983-03-05	589	589	588	588	5,000	890.91
1983-03-04	590	590	587	588	8,000	890.91
1983-03-03	587	591	587	591	7,000	895.46
1983-03-02	586	590	586	586	10,000	887.88
1983-03-01	590	590	586	586	31,000	887.88
1983-02-28	590	593	590	590	8,000	893.94
1983-02-26	591	591	590	590	9,000	893.94
1983-02-24	595	595	592	592	16,000	896.97
1983-02-23	596	596	595	595	17,000	901.52
1983-02-22	597	597	595	595	5,000	901.52
1983-02-21	590	595	590	595	32,000	901.52
1983-02-18	591	594	590	594	12,000	900
1983-02-17	590	594	590	591	12,000	895.46
1983-02-16	582	594	582	589	22,000	892.42
1983-02-15	579	599	579	589	26,000	892.42
1983-02-14	614	629	614	629	41,000	907.65
1983-02-12	615	615	613	613	8,000	884.56
1983-02-10	610	618	608	612	20,000	883.12
1983-02-09	619	619	601	601	49,000	867.24
1983-02-08	620	620	618	620	7,000	894.66
1983-02-07	622	622	620	620	13,000	894.66
1983-02-05	620	627	620	621	8,000	896.10
1983-02-04	617	628	617	618	14,000	891.78
1983-02-03	621	621	617	617	20,000	890.33
1983-02-02	621	628	621	621	16,000	896.10
1983-02-01	626	626	620	620	69,000	894.66
1983-01-31	630	630	622	623	11,000	898.99
1983-01-29	623	630	623	630	3,000	909.09
1983-01-28	623	628	622	622	6,000	897.55
1983-01-27	621	622	620	622	6,000	897.55
1983-01-26	616	625	616	625	14,000	901.88
1983-01-25	625	625	620	620	27,000	894.66
1983-01-24	625	625	625	625	6,000	901.88
1983-01-22	629	629	625	625	10,000	901.88
1983-01-21	630	630	626	630	15,000	909.09
1983-01-20	630	630	630	630	15,000	909.09
1983-01-19	625	630	622	629	12,000	907.65
1983-01-18	629	630	625	625	10,000	901.88
1983-01-17	634	634	630	630	10,000	909.09
1983-01-14	627	627	627	627	10,000	904.76
1983-01-13	621	630	621	621	18,000	896.10
1983-01-12	620	629	620	621	27,000	896.10
1983-01-11	625	625	615	615	71,000	887.45
1983-01-10	631	631	625	626	12,000	903.32
1983-01-08	626	634	625	625	9,000	901.88
1983-01-07	628	634	628	634	14,000	914.86
1983-01-06	630	630	628	629	14,000	907.65
1983-01-05	625	639	625	628	29,000	906.21
1983-01-04	628	628	625	628	7,000	906.21

分割・併合履歴： [2025-03-28]1株→3株 [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30