8022 ミズノ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	690	691	690	690	32,000	3,136.36
1985-12-27	695	695	690	690	61,000	3,136.36
1985-12-26	695	696	695	696	40,000	3,163.64
1985-12-25	700	700	695	695	38,000	3,159.09
1985-12-24	700	700	700	700	101,000	3,181.82
1985-12-23	700	701	700	700	41,000	3,181.82
1985-12-21	709	710	700	709	70,000	3,222.73
1985-12-20	709	710	700	710	132,000	3,227.27
1985-12-19	700	700	691	700	96,000	3,181.82
1985-12-18	700	700	691	691	62,000	3,140.91
1985-12-17	705	705	700	700	55,000	3,181.82
1985-12-16	699	711	699	709	62,000	3,222.73
1985-12-13	714	714	707	709	139,000	3,222.73
1985-12-12	706	710	705	710	215,000	3,227.27
1985-12-11	707	707	705	705	76,000	3,204.55
1985-12-10	705	707	704	707	138,000	3,213.64
1985-12-09	707	707	701	705	62,000	3,204.55
1985-12-07	705	707	700	707	41,000	3,213.64
1985-12-06	700	700	699	700	111,000	3,181.82
1985-12-05	702	703	700	700	62,000	3,181.82
1985-12-04	705	709	700	702	78,000	3,190.91
1985-12-03	695	700	690	700	80,000	3,181.82
1985-12-02	709	709	688	688	77,000	3,127.27
1985-11-30	706	710	704	704	125,000	3,200
1985-11-29	703	713	700	704	241,000	3,200
1985-11-28	680	704	675	698	443,000	3,172.73
1985-11-27	672	674	672	674	27,000	3,063.64
1985-11-26	673	674	672	672	37,000	3,054.55
1985-11-25	673	673	670	670	15,000	3,045.45
1985-11-22	672	675	672	673	55,000	3,059.09
1985-11-21	675	675	672	672	109,000	3,054.55
1985-11-20	673	674	671	673	161,000	3,059.09
1985-11-19	672	672	672	672	39,000	3,054.55
1985-11-18	674	674	672	672	32,000	3,054.55
1985-11-16	672	673	672	673	20,000	3,059.09
1985-11-15	674	674	672	672	36,000	3,054.55
1985-11-14	673	675	670	675	112,000	3,068.18
1985-11-13	672	674	672	672	41,000	3,054.55
1985-11-12	673	673	672	672	45,000	3,054.55
1985-11-11	672	672	671	672	40,000	3,054.55
1985-11-08	672	675	672	672	37,000	3,054.55
1985-11-07	672	675	672	672	41,000	3,054.55
1985-11-06	672	672	670	670	60,000	3,045.45
1985-11-05	670	670	668	670	81,000	3,045.45
1985-11-02	670	670	670	670	21,000	3,045.45
1985-11-01	675	676	671	675	72,000	3,068.18
1985-10-31	679	679	675	675	152,000	3,068.18
1985-10-30	678	679	673	679	152,000	3,086.36
1985-10-29	665	680	665	680	178,000	3,090.91
1985-10-28	669	670	667	667	8,000	3,031.82
1985-10-26	672	672	669	669	5,000	3,040.91
1985-10-25	670	677	666	674	298,000	3,063.64
1985-10-24	680	680	676	679	209,000	3,086.36
1985-10-23	679	680	670	680	103,000	3,090.91
1985-10-22	665	678	660	675	84,000	3,068.18
1985-10-21	660	665	641	664	92,000	3,018.18
1985-10-19	660	660	658	660	19,000	3,000
1985-10-18	656	660	655	655	38,000	2,977.27
1985-10-17	654	654	645	645	31,000	2,931.82
1985-10-16	665	665	660	660	13,000	3,000
1985-10-15	668	674	665	665	21,000	3,022.73
1985-10-14	660	674	658	674	26,000	3,063.64
1985-10-11	671	671	665	668	65,000	3,036.36
1985-10-09	675	679	670	671	61,000	3,050
1985-10-08	680	680	675	679	43,000	3,086.36
1985-10-07	680	680	670	675	47,000	3,068.18
1985-10-05	669	680	665	670	46,000	3,045.45
1985-10-04	660	669	655	669	74,000	3,040.91
1985-10-03	670	675	667	675	84,000	3,068.18
1985-10-02	680	685	675	675	175,000	3,068.18
1985-10-01	680	690	671	680	387,000	3,090.91
1985-09-30	644	670	644	670	155,000	3,045.45
1985-09-28	636	640	635	639	15,000	2,904.55
1985-09-27	630	643	626	636	56,000	2,890.91
1985-09-26	630	632	630	630	19,000	2,863.64
1985-09-25	630	632	630	632	9,000	2,872.73
1985-09-24	626	635	625	635	53,000	2,886.36
1985-09-21	626	626	626	626	3,000	2,845.45
1985-09-20	620	629	620	625	20,000	2,840.91
1985-09-19	625	629	625	625	7,000	2,840.91
1985-09-18	620	629	620	625	27,000	2,840.91
1985-09-17	625	626	617	617	24,000	2,804.55
1985-09-13	625	625	625	625	17,000	2,840.91
1985-09-12	626	626	624	625	27,000	2,840.91
1985-09-11	625	627	625	627	15,000	2,850
1985-09-10	627	627	627	627	3,000	2,850
1985-09-09	615	627	615	617	17,000	2,804.55
1985-09-07	613	613	613	613	19,000	2,786.36
1985-09-06	615	615	610	610	28,000	2,772.73
1985-09-05	614	615	611	615	11,000	2,795.45
1985-09-04	620	625	611	611	29,000	2,777.27
1985-09-03	616	630	616	630	14,000	2,863.64
1985-09-02	610	620	610	615	30,000	2,795.45
1985-08-31	610	611	610	610	25,000	2,772.73
1985-08-30	615	615	610	610	21,000	2,772.73
1985-08-29	615	616	610	615	15,000	2,795.45
1985-08-28	615	615	612	612	14,000	2,781.82
1985-08-27	615	616	611	614	26,000	2,790.91
1985-08-26	619	619	610	610	49,000	2,772.73
1985-08-24	620	620	616	620	33,000	2,818.18
1985-08-23	621	630	615	615	27,000	2,795.45
1985-08-22	612	620	612	620	33,000	2,818.18
1985-08-21	612	615	612	614	24,000	2,790.91
1985-08-20	612	612	609	609	12,000	2,768.18
1985-08-19	610	614	610	610	34,000	2,772.73
1985-08-17	608	609	608	609	3,000	2,768.18
1985-08-16	609	610	609	609	18,000	2,768.18
1985-08-15	609	610	609	610	24,000	2,772.73
1985-08-14	610	614	607	614	34,000	2,790.91
1985-08-13	608	610	608	609	15,000	2,768.18
1985-08-12	606	607	606	606	16,000	2,754.55
1985-08-09	605	605	600	605	40,000	2,750
1985-08-08	605	605	605	605	10,000	2,750
1985-08-07	600	609	600	609	15,000	2,768.18
1985-08-06	595	600	595	600	17,000	2,727.27
1985-08-05	599	605	595	595	26,000	2,704.55
1985-08-03	600	605	597	597	39,000	2,713.64
1985-08-02	597	605	597	605	59,000	2,750
1985-08-01	610	615	600	601	22,000	2,731.82
1985-07-31	615	615	610	614	3,000	2,790.91
1985-07-30	615	620	605	605	23,000	2,750
1985-07-29	615	620	610	610	36,000	2,772.73
1985-07-27	631	631	620	620	10,000	2,818.18
1985-07-26	613	630	613	621	31,000	2,822.73
1985-07-25	614	616	613	615	22,000	2,795.45
1985-07-24	613	615	611	612	70,000	2,781.82
1985-07-23	620	620	610	615	170,000	2,795.45
1985-07-22	616	625	616	620	83,000	2,818.18
1985-07-20	630	640	630	640	37,000	2,909.09
1985-07-19	633	633	630	630	41,000	2,863.64
1985-07-18	626	635	625	635	37,000	2,886.36
1985-07-17	625	630	620	624	43,000	2,836.36
1985-07-16	615	630	615	630	30,000	2,863.64
1985-07-15	630	630	625	625	43,000	2,840.91
1985-07-12	629	645	625	630	43,000	2,863.64
1985-07-11	633	633	628	630	29,000	2,863.64
1985-07-10	639	639	633	633	23,000	2,877.27
1985-07-09	635	640	633	639	22,000	2,904.55
1985-07-08	649	649	638	638	14,000	2,900
1985-07-06	644	650	644	650	10,000	2,954.55
1985-07-05	653	653	643	643	70,000	2,922.73
1985-07-04	660	660	650	650	68,000	2,954.55
1985-07-03	645	664	643	660	298,000	3,000
1985-07-02	640	645	638	643	91,000	2,922.73
1985-07-01	640	640	633	633	40,000	2,877.27
1985-06-29	640	645	636	640	30,000	2,909.09
1985-06-28	633	635	633	633	15,000	2,877.27
1985-06-27	637	640	631	635	41,000	2,886.36
1985-06-26	639	640	630	631	79,000	2,868.18
1985-06-25	642	642	637	639	35,000	2,904.55
1985-06-24	627	641	627	630	24,000	2,863.64
1985-06-22	627	635	627	627	11,000	2,850
1985-06-21	621	639	621	637	60,000	2,895.45
1985-06-20	620	620	616	616	30,000	2,800
1985-06-19	618	618	605	618	56,000	2,809.09
1985-06-18	620	620	601	620	31,000	2,818.18
1985-06-17	631	634	620	620	12,000	2,818.18
1985-06-15	631	631	621	621	11,000	2,822.73
1985-06-14	626	633	620	630	35,000	2,863.64
1985-06-13	645	645	626	630	34,000	2,863.64
1985-06-12	640	643	635	640	82,000	2,909.09
1985-06-11	640	640	631	640	40,000	2,909.09
1985-06-10	650	650	636	640	112,000	2,909.09
1985-06-07	636	645	630	645	147,000	2,931.82
1985-06-06	620	634	620	634	77,000	2,881.82
1985-06-05	617	620	617	620	24,000	2,818.18
1985-06-04	612	615	610	615	19,000	2,795.45
1985-06-03	610	615	610	610	17,000	2,772.73
1985-06-01	610	610	609	610	11,000	2,772.73
1985-05-31	615	615	610	610	7,000	2,772.73
1985-05-30	619	620	608	608	64,000	2,763.64
1985-05-29	616	620	615	620	21,000	2,818.18
1985-05-28	611	616	611	615	12,000	2,795.45
1985-05-27	628	628	611	611	5,000	2,777.27
1985-05-25	607	610	605	608	21,000	2,763.64
1985-05-24	621	621	617	617	10,000	2,804.55
1985-05-23	629	629	617	617	14,000	2,804.55
1985-05-22	634	634	625	628	37,000	2,854.55
1985-05-21	634	634	627	628	69,000	2,854.55
1985-05-20	623	639	622	634	79,000	2,881.82
1985-05-18	629	630	623	623	26,000	2,831.82
1985-05-17	625	625	620	620	61,000	2,818.18
1985-05-16	615	629	612	629	83,000	2,859.09
1985-05-15	590	600	590	600	37,000	2,727.27
1985-05-14	587	590	587	590	4,000	2,681.82
1985-05-13	587	595	587	587	14,000	2,668.18
1985-05-10	587	587	586	586	5,000	2,663.64
1985-05-09	586	590	586	587	39,000	2,668.18
1985-05-08	594	594	585	585	12,000	2,659.09
1985-05-07	585	595	585	595	32,000	2,704.55
1985-05-04	582	585	582	585	13,000	2,659.09
1985-05-02	580	583	579	583	20,000	2,650
1985-05-01	580	580	577	580	12,000	2,636.36
1985-04-30	575	580	575	580	23,000	2,636.36
1985-04-27	574	574	574	574	10,000	2,609.09
1985-04-26	573	582	573	582	60,000	2,645.45
1985-04-25	582	584	582	583	19,000	2,650
1985-04-24	583	583	582	583	16,000	2,650
1985-04-23	583	583	582	583	20,000	2,650
1985-04-22	581	583	581	583	24,000	2,650
1985-04-20	580	587	580	581	16,000	2,640.91
1985-04-19	575	582	575	580	24,000	2,636.36
1985-04-18	584	584	575	583	5,000	2,650
1985-04-17	579	585	579	585	20,000	2,659.09
1985-04-16	582	589	580	580	20,000	2,636.36
1985-04-15	590	590	582	583	21,000	2,650
1985-04-12	590	593	590	590	44,000	2,681.82
1985-04-11	590	596	590	592	18,000	2,690.91
1985-04-10	585	593	585	590	74,000	2,681.82
1985-04-09	590	590	581	581	321,000	2,640.91
1985-04-08	586	590	586	590	13,000	2,681.82
1985-04-06	590	591	590	591	12,000	2,686.36
1985-04-05	575	589	575	582	24,000	2,645.45
1985-04-04	578	578	575	578	35,000	2,627.27
1985-04-03	584	584	576	580	72,000	2,636.36
1985-04-02	575	589	570	589	49,000	2,677.27
1985-04-01	580	580	578	580	46,000	2,636.36
1985-03-30	585	585	581	581	16,000	2,640.91
1985-03-29	586	586	583	585	66,000	2,659.09
1985-03-28	586	586	586	586	30,000	2,663.64
1985-03-27	586	590	586	586	31,000	2,663.64
1985-03-26	588	588	586	586	16,000	2,663.64
1985-03-25	586	586	586	586	31,000	2,663.64
1985-03-23	587	587	586	586	6,000	2,663.64
1985-03-22	590	590	586	586	12,000	2,663.64
1985-03-20	586	586	585	585	6,000	2,659.09
1985-03-19	590	591	585	585	6,000	2,659.09
1985-03-18	585	591	585	591	11,000	2,686.36
1985-03-16	590	590	582	583	12,000	2,650
1985-03-15	585	594	583	593	16,000	2,695.45
1985-03-14	588	588	585	585	20,000	2,659.09
1985-03-13	582	591	582	588	9,000	2,672.73
1985-03-12	582	593	582	582	19,000	2,645.45
1985-03-11	583	585	580	581	27,000	2,640.91
1985-03-08	594	594	590	590	10,000	2,681.82
1985-03-07	594	595	591	595	23,000	2,704.55
1985-03-06	595	596	595	596	23,000	2,709.09
1985-03-05	595	595	595	595	21,000	2,704.55
1985-03-04	593	605	593	595	21,000	2,704.55
1985-03-02	594	598	594	594	11,000	2,700
1985-03-01	598	598	595	595	65,000	2,704.55
1985-02-28	600	600	598	598	16,000	2,718.18
1985-02-27	598	600	598	600	26,000	2,727.27
1985-02-26	598	599	598	598	14,000	2,718.18
1985-02-25	598	598	598	598	6,000	2,718.18
1985-02-23	598	599	598	599	4,000	2,722.73
1985-02-22	597	598	597	597	18,000	2,713.64
1985-02-21	598	600	597	597	17,000	2,713.64
1985-02-20	610	610	594	596	17,000	2,709.09
1985-02-19	614	614	613	613	15,000	2,786.36
1985-02-18	614	614	614	614	11,000	2,790.91
1985-02-16	610	611	610	611	29,000	2,777.27
1985-02-15	595	600	591	600	36,000	2,727.27
1985-02-14	603	603	592	595	174,000	2,704.55
1985-02-13	601	604	600	604	29,000	2,745.45
1985-02-12	605	605	602	602	13,000	2,736.36
1985-02-08	604	605	601	601	10,000	2,731.82
1985-02-07	605	605	605	605	9,000	2,750
1985-02-06	605	605	605	605	37,000	2,750
1985-02-05	614	614	605	605	9,000	2,750
1985-02-04	606	615	605	614	9,000	2,790.91
1985-02-02	607	608	607	608	4,000	2,763.64
1985-02-01	610	610	606	608	23,000	2,763.64
1985-01-31	614	614	606	606	19,000	2,754.55
1985-01-30	611	615	610	611	26,000	2,777.27
1985-01-29	611	612	610	610	74,000	2,772.73
1985-01-28	611	619	611	619	26,000	2,813.64
1985-01-26	611	613	611	613	8,000	2,786.36
1985-01-24	610	610	610	610	16,000	2,772.73
1985-01-23	610	610	607	610	40,000	2,772.73
1985-01-22	607	611	607	611	92,000	2,777.27
1985-01-21	605	606	605	606	17,000	2,754.55
1985-01-19	605	605	605	605	7,000	2,750
1985-01-18	605	605	601	601	19,000	2,731.82
1985-01-17	605	607	605	605	12,000	2,750
1985-01-16	605	607	605	605	4,000	2,750
1985-01-14	605	605	600	600	18,000	2,727.27
1985-01-11	606	606	605	605	37,000	2,750
1985-01-10	607	610	605	605	38,000	2,750
1985-01-09	607	607	607	607	10,000	2,759.09
1985-01-08	604	604	604	604	3,000	2,745.45
1985-01-07	597	609	595	603	15,000	2,740.91
1985-01-05	595	598	595	598	19,000	2,718.18
1985-01-04	598	598	598	598	16,000	2,718.18

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