8022 ミズノ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	600	600	600	600	27,000	2,727.27
1984-12-27	599	599	598	598	3,000	2,718.18
1984-12-26	600	600	600	600	27,000	2,727.27
1984-12-25	598	600	598	600	13,000	2,727.27
1984-12-24	600	600	597	597	11,000	2,713.64
1984-12-22	598	605	598	600	4,000	2,727.27
1984-12-21	602	605	597	597	60,000	2,713.64
1984-12-20	602	610	602	602	31,000	2,736.36
1984-12-19	600	600	599	599	20,000	2,722.73
1984-12-18	600	603	598	600	38,000	2,727.27
1984-12-17	595	596	595	596	28,000	2,709.09
1984-12-15	595	595	595	595	12,000	2,704.55
1984-12-14	600	600	595	595	3,000	2,704.55
1984-12-13	600	600	593	595	23,000	2,704.55
1984-12-12	600	604	598	600	36,000	2,727.27
1984-12-11	603	603	598	600	28,000	2,727.27
1984-12-10	600	604	596	604	32,000	2,745.45
1984-12-07	605	605	604	604	34,000	2,745.45
1984-12-06	604	604	600	600	14,000	2,727.27
1984-12-05	609	609	605	605	12,000	2,750
1984-11-30	610	614	610	614	17,000	2,790.91
1984-11-29	612	612	611	611	10,000	2,777.27
1984-11-28	611	611	610	611	18,000	2,777.27
1984-11-27	611	611	611	611	7,000	2,777.27
1984-11-26	614	615	613	613	11,000	2,786.36
1984-11-24	614	615	614	615	4,000	2,795.45
1984-11-22	612	613	612	613	5,000	2,786.36
1984-11-21	611	615	610	612	17,000	2,781.82
1984-11-20	610	610	610	610	18,000	2,772.73
1984-11-19	609	614	609	610	15,000	2,772.73
1984-11-17	603	605	603	605	7,000	2,750
1984-11-16	603	603	602	602	7,000	2,736.36
1984-11-15	601	609	599	601	54,000	2,731.82
1984-11-14	598	600	597	600	11,000	2,727.27
1984-11-13	596	596	595	595	8,000	2,704.55
1984-11-12	598	599	593	597	21,000	2,713.64
1984-11-09	596	599	591	599	10,000	2,722.73
1984-11-08	599	600	596	596	25,000	2,709.09
1984-11-07	590	599	588	599	116,000	2,722.73
1984-11-06	590	590	585	590	227,000	2,681.82
1984-11-05	600	600	600	600	33,000	2,727.27
1984-11-02	603	605	600	603	19,000	2,740.91
1984-11-01	600	601	600	600	11,000	2,727.27
1984-10-31	600	600	600	600	12,000	2,727.27
1984-10-30	598	614	598	607	18,000	2,759.09
1984-10-29	599	599	598	598	18,000	2,718.18
1984-10-27	600	600	598	599	9,000	2,722.73
1984-10-26	599	599	598	598	6,000	2,718.18
1984-10-25	598	600	598	598	24,000	2,718.18
1984-10-24	596	598	596	598	15,000	2,718.18
1984-10-23	596	597	596	596	17,000	2,709.09
1984-10-22	598	598	596	596	14,000	2,709.09
1984-10-20	590	600	590	595	12,000	2,704.55
1984-10-19	597	597	592	592	44,000	2,690.91
1984-10-18	590	600	590	600	53,000	2,727.27
1984-10-17	592	592	591	591	36,000	2,686.36
1984-10-16	593	595	592	592	27,000	2,690.91
1984-10-15	592	592	592	592	5,000	2,690.91
1984-10-12	598	598	591	591	10,000	2,686.36
1984-10-11	591	594	591	592	7,000	2,690.91
1984-10-09	595	600	591	591	14,000	2,686.36
1984-10-08	600	600	595	595	10,000	2,704.55
1984-10-06	600	600	595	595	8,000	2,704.55
1984-10-05	592	594	592	594	15,000	2,700
1984-10-04	591	592	591	592	12,000	2,690.91
1984-10-03	590	590	590	590	17,000	2,681.82
1984-09-29	592	592	590	590	25,000	2,681.82
1984-09-28	592	600	592	592	23,000	2,690.91
1984-09-27	592	594	592	592	43,000	2,690.91
1984-09-26	592	593	592	593	23,000	2,695.45
1984-09-25	601	601	592	592	25,000	2,690.91
1984-09-22	600	600	598	598	22,000	2,718.18
1984-09-21	598	602	598	602	26,000	2,736.36
1984-09-20	601	601	598	599	21,000	2,722.73
1984-09-19	599	605	599	601	7,000	2,731.82
1984-09-18	599	600	598	600	24,000	2,727.27
1984-09-17	600	600	599	599	27,000	2,722.73
1984-09-14	602	603	600	600	30,000	2,727.27
1984-09-13	605	605	601	602	20,000	2,736.36
1984-09-12	610	611	610	610	25,000	2,772.73
1984-09-11	611	614	610	611	59,000	2,777.27
1984-09-10	615	615	610	610	63,000	2,772.73
1984-09-07	610	615	605	615	28,000	2,795.45
1984-09-06	615	618	611	615	37,000	2,795.45
1984-09-05	616	616	615	615	18,000	2,795.45
1984-09-04	615	615	615	615	6,000	2,795.45
1984-09-03	612	613	610	612	52,000	2,781.82
1984-09-01	615	615	611	611	78,000	2,777.27
1984-08-31	610	620	610	615	25,000	2,795.45
1984-08-30	610	610	610	610	68,000	2,772.73
1984-08-29	620	620	616	618	12,000	2,809.09
1984-08-28	621	621	616	616	15,000	2,800
1984-08-27	621	621	620	620	13,000	2,818.18
1984-08-25	610	612	610	611	7,000	2,777.27
1984-08-24	616	616	615	615	16,000	2,795.45
1984-08-23	617	620	612	612	25,000	2,781.82
1984-08-22	615	616	606	616	27,000	2,800
1984-08-21	603	615	602	615	27,000	2,795.45
1984-08-20	599	601	599	601	48,000	2,731.82
1984-08-18	599	599	596	599	58,000	2,722.73
1984-08-17	599	600	595	598	147,000	2,718.18
1984-08-16	599	599	595	599	49,000	2,722.73
1984-08-15	605	610	590	604	70,000	2,745.45
1984-08-14	615	615	614	615	19,000	2,795.45
1984-08-13	617	617	610	610	24,000	2,772.73
1984-08-10	616	616	616	616	3,000	2,800
1984-08-09	620	624	612	613	15,000	2,786.36
1984-08-08	606	620	606	620	42,000	2,818.18
1984-08-07	606	614	606	614	16,000	2,790.91
1984-08-06	608	610	606	606	16,000	2,754.55
1984-08-04	610	611	606	606	19,000	2,754.55
1984-08-03	608	608	603	603	11,000	2,740.91
1984-08-02	602	610	602	609	28,000	2,768.18
1984-08-01	615	615	610	612	60,000	2,781.82
1984-07-31	618	618	615	618	40,000	2,809.09
1984-07-30	618	618	618	618	12,000	2,809.09
1984-07-28	619	619	616	618	19,000	2,809.09
1984-07-27	616	618	616	618	67,000	2,809.09
1984-07-26	616	616	615	615	7,000	2,795.45
1984-07-25	616	616	615	615	3,000	2,795.45
1984-07-24	615	615	612	615	23,000	2,795.45
1984-07-23	618	618	615	615	6,000	2,795.45
1984-07-21	615	623	615	623	9,000	2,831.82
1984-07-20	621	621	615	615	25,000	2,795.45
1984-07-19	620	625	618	620	17,000	2,818.18
1984-07-18	616	624	616	624	15,000	2,836.36
1984-07-17	616	626	616	618	7,000	2,809.09
1984-07-16	615	615	615	615	11,000	2,795.45
1984-07-13	626	626	611	615	61,000	2,795.45
1984-07-12	621	621	616	616	10,000	2,800
1984-07-11	621	630	621	621	27,000	2,822.73
1984-07-10	616	630	616	630	51,000	2,863.64
1984-07-09	611	620	611	615	38,000	2,795.45
1984-07-07	610	610	610	610	23,000	2,772.73
1984-07-06	615	615	610	610	15,000	2,772.73
1984-07-05	616	616	615	615	41,000	2,795.45
1984-07-04	623	623	616	616	14,000	2,800
1984-07-03	625	625	615	624	23,000	2,836.36
1984-07-02	615	630	612	615	28,000	2,795.45
1984-06-30	612	612	612	612	6,000	2,781.82
1984-06-29	607	610	607	610	9,000	2,772.73
1984-06-28	610	610	606	610	53,000	2,772.73
1984-06-27	613	613	610	610	44,000	2,772.73
1984-06-26	612	620	612	612	13,000	2,781.82
1984-06-25	612	615	610	611	27,000	2,777.27
1984-06-23	611	611	611	611	5,000	2,777.27
1984-06-22	611	611	610	611	35,000	2,777.27
1984-06-21	612	612	611	611	13,000	2,777.27
1984-06-20	610	611	610	610	38,000	2,772.73
1984-06-19	613	613	610	610	29,000	2,772.73
1984-06-18	613	613	607	609	14,000	2,768.18
1984-06-16	617	620	615	615	28,000	2,795.45
1984-06-15	624	624	615	615	55,000	2,795.45
1984-06-14	621	624	621	624	8,000	2,836.36
1984-06-13	625	625	621	621	5,000	2,822.73
1984-06-12	630	630	621	621	21,000	2,822.73
1984-06-11	630	635	617	621	54,000	2,822.73
1984-06-08	620	629	620	620	30,000	2,818.18
1984-06-07	631	633	630	630	25,000	2,863.64
1984-06-06	640	640	629	630	44,000	2,863.64
1984-06-05	640	640	640	640	11,000	2,909.09
1984-06-04	641	641	640	640	46,000	2,909.09
1984-06-02	648	648	648	648	1,000	2,945.45
1984-06-01	640	648	640	640	8,000	2,909.09
1984-05-31	648	648	640	640	25,000	2,909.09
1984-05-30	645	648	645	648	11,000	2,945.45
1984-05-29	646	649	646	646	26,000	2,936.36
1984-05-28	648	648	648	648	16,000	2,945.45
1984-05-26	646	646	646	646	3,000	2,936.36
1984-05-25	648	648	642	645	11,000	2,931.82
1984-05-24	640	649	640	640	73,000	2,909.09
1984-05-23	638	640	638	639	26,000	2,904.55
1984-05-22	640	645	638	638	20,000	2,900
1984-05-21	638	639	638	639	9,000	2,904.55
1984-05-19	640	640	638	638	8,000	2,900
1984-05-18	649	649	642	642	31,000	2,918.18
1984-05-17	650	651	650	650	26,000	2,954.55
1984-05-16	651	651	650	650	13,000	2,954.55
1984-05-15	650	651	650	650	26,000	2,954.55
1984-05-14	660	660	650	650	26,000	2,954.55
1984-05-11	662	662	660	661	19,000	3,004.55
1984-05-10	661	662	661	662	15,000	3,009.09
1984-05-09	666	666	662	662	29,000	3,009.09
1984-05-08	662	666	661	665	25,000	3,022.73
1984-05-07	666	666	663	665	19,000	3,022.73
1984-05-04	661	665	661	665	5,000	3,022.73
1984-05-02	666	666	660	665	6,000	3,022.73
1984-05-01	670	670	665	665	5,000	3,022.73
1984-04-28	664	670	664	670	3,000	3,045.45
1984-04-27	660	660	650	654	20,000	2,972.73
1984-04-26	680	680	670	670	19,000	3,045.45
1984-04-25	670	680	670	680	32,000	3,090.91
1984-04-24	682	682	679	679	27,000	3,086.36
1984-04-23	682	692	682	684	15,000	3,109.09
1984-04-21	680	681	680	681	24,000	3,095.45
1984-04-20	675	680	675	680	27,000	3,090.91
1984-04-19	670	680	670	680	25,000	3,090.91
1984-04-18	680	680	670	671	25,000	3,050
1984-04-17	695	703	680	685	66,000	3,113.64
1984-04-16	680	699	680	693	117,000	3,150
1984-04-13	690	690	680	680	50,000	3,090.91
1984-04-12	656	680	655	680	62,000	3,090.91
1984-04-11	654	655	653	654	11,000	2,972.73
1984-04-10	662	662	653	653	13,000	2,968.18
1984-04-09	653	664	652	652	29,000	2,963.64
1984-04-07	652	652	652	652	6,000	2,963.64
1984-04-06	651	651	650	650	39,000	2,954.55
1984-04-05	665	665	650	650	57,000	2,954.55
1984-04-04	655	655	651	655	33,000	2,977.27
1984-04-03	650	657	645	650	207,000	2,954.55
1984-04-02	657	657	650	653	31,000	2,968.18
1984-03-30	651	658	650	650	136,000	2,954.55
1984-03-29	656	669	656	657	31,000	2,986.36
1984-03-28	670	670	656	656	106,000	2,981.82
1984-03-27	660	675	660	675	20,000	3,068.18
1984-03-26	660	666	660	660	53,000	3,000
1984-03-24	665	670	665	665	42,000	3,022.73
1984-03-23	665	670	661	666	38,000	3,027.27
1984-03-22	680	680	665	665	53,000	3,022.73
1984-03-21	671	671	665	670	71,000	3,045.45
1984-03-19	680	680	670	670	21,000	3,045.45
1984-03-17	693	693	688	688	27,000	3,127.27
1984-03-16	677	685	677	683	36,000	3,104.55
1984-03-15	664	678	664	678	58,000	3,081.82
1984-03-14	653	671	653	665	38,000	3,022.73
1984-03-13	656	661	651	653	78,000	2,968.18
1984-03-12	662	680	653	655	76,000	2,977.27
1984-03-09	661	661	660	661	12,000	3,004.55
1984-03-08	666	666	666	666	28,000	3,027.27
1984-03-07	693	693	670	670	35,000	3,045.45
1984-03-06	684	694	675	694	48,000	3,154.55
1984-03-05	680	680	675	675	15,000	3,068.18
1984-03-03	673	687	673	687	6,000	3,122.73
1984-03-02	671	672	669	670	28,000	3,045.45
1984-03-01	671	675	670	670	44,000	3,045.45
1984-02-29	699	699	690	690	39,000	3,136.36
1984-02-28	695	697	687	697	29,000	3,168.18
1984-02-27	695	695	685	685	14,000	3,113.64
1984-02-25	683	685	681	685	14,000	3,113.64
1984-02-24	675	675	675	675	15,000	3,068.18
1984-02-23	680	680	675	675	15,000	3,068.18
1984-02-22	672	690	671	680	11,000	3,090.91
1984-02-21	685	685	670	670	33,000	3,045.45
1984-02-20	691	700	691	692	36,000	3,145.45
1984-02-18	695	700	695	700	5,000	3,181.82
1984-02-17	691	695	691	695	41,000	3,159.09
1984-02-16	695	700	691	691	79,000	3,140.91
1984-02-15	685	699	685	696	50,000	3,163.64
1984-02-14	686	686	681	681	18,000	3,095.45
1984-02-13	700	701	691	691	22,000	3,140.91
1984-02-10	690	700	690	700	63,000	3,181.82
1984-02-09	720	724	700	710	44,000	3,227.27
1984-02-08	722	725	720	720	70,000	3,272.73
1984-02-07	730	730	720	720	43,000	3,272.73
1984-02-06	730	735	726	735	111,000	3,340.91
1984-02-04	736	736	730	730	43,000	3,318.18
1984-02-03	737	740	726	735	101,000	3,340.91
1984-02-02	741	745	736	740	77,000	3,363.64
1984-02-01	740	740	735	740	182,000	3,363.64
1984-01-31	740	740	735	740	85,000	3,363.64
1984-01-30	735	749	733	740	168,000	3,363.64
1984-01-28	730	738	722	738	63,000	3,354.55
1984-01-27	738	750	731	731	153,000	3,322.73
1984-01-26	735	740	730	740	80,000	3,363.64
1984-01-25	731	735	723	735	111,000	3,340.91
1984-01-24	733	734	733	733	234,000	3,331.82
1984-01-23	733	735	733	734	56,000	3,336.36
1984-01-21	733	735	733	733	54,000	3,331.82
1984-01-20	745	745	740	740	156,000	3,363.64
1984-01-19	743	749	740	749	173,000	3,404.55
1984-01-18	755	756	745	753	454,000	3,422.73
1984-01-17	745	755	740	755	380,000	3,431.82
1984-01-13	740	745	735	735	561,000	3,340.91
1984-01-12	726	730	721	730	250,000	3,318.18
1984-01-11	708	727	708	720	394,000	3,272.73
1984-01-10	710	715	700	711	263,000	3,231.82
1984-01-09	714	715	695	711	131,000	3,231.82
1984-01-07	688	715	687	715	272,000	3,250
1984-01-06	680	685	680	685	130,000	3,113.64
1984-01-05	685	685	680	680	65,000	3,090.91
1984-01-04	676	688	675	682	92,000	3,100

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