8022 ミズノ(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,4001,4801,4001,480153,0006,727.27
1988-12-271,4701,4701,4101,410104,0006,409.09
1988-12-261,4701,4801,4501,460148,0006,636.36
1988-12-241,4401,4401,4201,44089,0006,545.45
1988-12-231,4801,4801,4201,42050,0006,454.55
1988-12-221,4601,4801,4501,480105,0006,727.27
1988-12-211,4801,5101,4601,460407,0006,636.36
1988-12-201,5001,5001,4501,480171,0006,727.27
1988-12-191,5201,5301,4801,530544,0006,954.55
1988-12-161,4701,5401,4701,540790,0007,000
1988-12-151,4801,5201,4501,520531,0006,909.09
1988-12-141,4501,5201,4301,5101,282,0006,863.64
1988-12-131,4301,4701,4201,420106,0006,454.55
1988-12-121,4801,4801,4001,450246,0006,590.91
1988-12-091,4201,4801,4201,480798,0006,727.27
1988-12-081,3901,4301,3801,420364,0006,454.55
1988-12-071,3901,4201,3701,370341,0006,227.27
1988-12-061,3801,4001,3801,38070,0006,272.73
1988-12-051,3901,4001,3801,38070,0006,272.73
1988-12-031,4001,4201,3901,400329,0006,363.64
1988-12-021,3301,3901,3301,360363,0006,181.82
1988-12-011,3301,3401,3201,34085,0006,090.91
1988-11-301,3301,3501,3301,34086,0006,090.91
1988-11-291,3301,3501,3201,320163,0006,000
1988-11-281,3501,3501,3301,330131,0006,045.45
1988-11-261,3501,3501,3401,34075,0006,090.91
1988-11-251,3501,3601,3401,340113,0006,090.91
1988-11-241,3501,3601,3401,35064,0006,136.36
1988-11-221,3401,3501,3201,350127,0006,136.36
1988-11-211,3301,3401,3101,33088,0006,045.45
1988-11-181,3001,3401,2901,340166,0006,090.91
1988-11-171,2601,2901,2501,290106,0005,863.64
1988-11-161,2701,2901,2501,250130,0005,681.82
1988-11-151,2301,2901,2301,29034,0005,863.64
1988-11-141,2201,2501,2201,25081,0005,681.82
1988-11-111,2501,2501,2101,250177,0005,681.82
1988-11-101,2501,2501,1901,250153,0005,681.82
1988-11-091,2601,2601,2401,25055,0005,681.82
1988-11-081,2101,2901,2101,26034,0005,727.27
1988-11-071,2601,2801,2301,23057,0005,590.91
1988-11-051,2501,3001,2501,29060,0005,863.64
1988-11-041,3101,3101,2401,250118,0005,681.82
1988-11-021,2501,3001,2401,300150,0005,909.09
1988-11-011,2401,2501,2301,240174,0005,636.36
1988-10-311,2001,2501,1801,210210,0005,500
1988-10-291,1501,1901,1501,19068,0005,409.09
1988-10-281,1201,1201,1001,100105,0005,000
1988-10-271,1101,1201,1001,100263,0005,000
1988-10-261,1201,1501,1001,110274,0005,045.45
1988-10-251,1701,1701,1101,120142,0005,090.91
1988-10-241,1901,1901,1701,17052,0005,318.18
1988-10-221,1901,2001,1701,190244,0005,409.09
1988-10-211,1801,2101,1701,190151,0005,409.09
1988-10-201,1801,1901,1601,160131,0005,272.73
1988-10-191,2001,2101,1901,200266,0005,454.55
1988-10-181,2001,2201,2001,200191,0005,454.55
1988-10-171,1801,2001,1701,20044,0005,454.55
1988-10-141,1701,2201,1601,200161,0005,454.55
1988-10-131,2101,2101,1601,170110,0005,318.18
1988-10-121,2201,2201,2001,21021,0005,500
1988-10-111,2201,2301,2101,21037,0005,500
1988-10-071,2201,2201,2101,21083,0005,500
1988-10-061,2201,2201,1901,19021,0005,409.09
1988-10-051,2101,2201,2001,20027,0005,454.55
1988-10-041,2201,2201,2001,20062,0005,454.55
1988-10-031,2601,2601,2401,25059,0005,681.82
1988-10-011,2801,2801,2301,25095,0005,681.82
1988-09-301,2601,3001,2501,280106,0005,818.18
1988-09-291,2701,2701,2501,27068,0005,772.73
1988-09-281,2501,2701,2401,250111,0005,681.82
1988-09-271,2901,3001,2701,27021,0005,772.73
1988-09-261,3001,3201,3001,30035,0005,909.09
1988-09-241,2801,3201,2801,32057,0006,000
1988-09-221,3201,3201,2901,29086,0005,863.64
1988-09-211,3401,3601,3201,330144,0006,045.45
1988-09-201,3501,3501,3301,330138,0006,045.45
1988-09-191,3601,3601,3501,35038,0006,136.36
1988-09-161,3501,3501,3401,350120,0006,136.36
1988-09-141,3701,3701,3201,320122,0006,000
1988-09-131,4001,4001,3601,38092,0006,272.73
1988-09-121,3601,4101,3601,41051,0006,409.09
1988-09-091,3701,3701,3501,35093,0006,136.36
1988-09-081,3901,4101,3701,37062,0006,227.27
1988-09-071,3901,4001,3801,38061,0006,272.73
1988-09-061,3801,3801,3701,37032,0006,227.27
1988-09-051,4101,4101,4001,4007,0006,363.64
1988-09-031,3701,4301,3701,38048,0006,272.73
1988-09-021,3701,3701,3501,37078,0006,227.27
1988-09-011,3801,3901,3601,39022,0006,318.18
1988-08-311,4101,4201,4101,42050,0006,454.55
1988-08-301,4001,4101,4001,41052,0006,409.09
1988-08-291,4001,4301,4001,40040,0006,363.64
1988-08-271,3801,4301,3801,43012,0006,500
1988-08-261,3801,4001,3701,40059,0006,363.64
1988-08-251,4001,4001,3801,38035,0006,272.73
1988-08-241,3801,4301,3801,39018,0006,318.18
1988-08-231,3801,3801,3701,38038,0006,272.73
1988-08-221,3901,3901,3801,380126,0006,272.73
1988-08-191,3801,4001,3801,390133,0006,318.18
1988-08-181,4401,4401,3801,390294,0006,318.18
1988-08-171,4401,4501,4101,43094,0006,500
1988-08-161,4201,4601,4101,46075,0006,636.36
1988-08-151,4401,4601,4001,46044,0006,636.36
1988-08-121,4301,4401,4201,4209,0006,454.55
1988-08-111,3901,4701,3901,47076,0006,681.82
1988-08-101,4201,5001,4001,400227,0006,363.64
1988-08-091,4101,4401,4101,42061,0006,454.55
1988-08-081,4301,5001,4301,43040,0006,500
1988-08-061,4201,4601,3801,450102,0006,590.91
1988-08-051,3801,4501,3801,430181,0006,500
1988-08-041,4401,4401,3901,39097,0006,318.18
1988-08-031,4201,4501,4101,430617,0006,500
1988-08-021,3501,4201,3301,420362,0006,454.55
1988-08-011,3301,3501,3201,350238,0006,136.36
1988-07-301,3401,3401,3301,33061,0006,045.45
1988-07-291,3401,3601,3401,340243,0006,090.91
1988-07-281,3401,3501,3301,330170,0006,045.45
1988-07-271,3501,3701,3301,350200,0006,136.36
1988-07-261,3501,3601,3501,35056,0006,136.36
1988-07-251,3401,3601,3401,360123,0006,181.82
1988-07-231,3701,3901,3601,360136,0006,181.82
1988-07-221,3901,4001,3701,390258,0006,318.18
1988-07-211,3901,4201,3901,39066,0006,318.18
1988-07-201,4001,4201,3801,39068,0006,318.18
1988-07-191,4201,4301,3801,400240,0006,363.64
1988-07-181,4301,4401,4001,430125,0006,500
1988-07-151,4301,4501,4301,430136,0006,500
1988-07-141,4301,4501,4101,45081,0006,590.91
1988-07-131,4401,4501,4301,430128,0006,500
1988-07-121,4501,4601,4401,44068,0006,545.45
1988-07-111,4601,4701,4301,47091,0006,681.82
1988-07-081,4301,5101,4101,490153,0006,772.73
1988-07-071,4301,4301,4101,430125,0006,500
1988-07-061,4201,4301,4101,430169,0006,500
1988-07-051,4201,4201,4101,42030,0006,454.55
1988-07-041,4401,4401,4001,42059,0006,454.55
1988-07-021,4401,4501,4401,45034,0006,590.91
1988-07-011,4201,4301,4201,42044,0006,454.55
1988-06-301,4601,4801,4501,450117,0006,590.91
1988-06-291,4101,4801,4101,480107,0006,727.27
1988-06-281,4601,4601,4101,420461,0006,454.55
1988-06-271,4601,4801,4601,46079,0006,636.36
1988-06-251,4901,5001,4901,49020,0006,772.73
1988-06-241,4701,5001,4701,470126,0006,681.82
1988-06-231,4901,5101,4901,490158,0006,772.73
1988-06-221,5001,5401,5001,51027,0006,863.64
1988-06-211,5001,5101,4901,500114,0006,818.18
1988-06-201,5401,5401,5001,520136,0006,909.09
1988-06-171,5401,5401,5001,520157,0006,909.09
1988-06-161,5301,5501,5301,550313,0007,045.45
1988-06-151,5101,5101,5001,500186,0006,818.18
1988-06-141,5001,5001,5001,50043,0006,818.18
1988-06-131,5101,5101,5001,50060,0006,818.18
1988-06-101,5301,5301,5001,51088,0006,863.64
1988-06-091,5401,5401,5001,500153,0006,818.18
1988-06-081,5201,5501,5201,53035,0006,954.55
1988-06-071,5501,5601,5301,540424,0007,000
1988-06-061,5401,5401,5001,520150,0006,909.09
1988-06-041,5401,5401,5101,53028,0006,954.55
1988-06-031,5501,5501,5001,500164,0006,818.18
1988-06-021,5501,5701,5301,550278,0007,045.45
1988-06-011,5501,5601,5301,560245,0007,090.91
1988-05-311,5101,5401,5101,53083,0006,954.55
1988-05-301,5101,5301,5101,530106,0006,954.55
1988-05-281,5201,5501,5101,550135,0007,045.45
1988-05-271,5601,5701,5201,550113,0007,045.45
1988-05-261,5601,5701,5501,56038,0007,090.91
1988-05-251,5601,5701,5401,570150,0007,136.36
1988-05-241,5301,5801,5301,58095,0007,181.82
1988-05-231,5801,5801,5301,530115,0006,954.55
1988-05-201,5101,5601,5101,52075,0006,909.09
1988-05-191,5601,5701,5101,550142,0007,045.45
1988-05-181,5801,5801,5401,550321,0007,045.45
1988-05-171,5801,5801,5501,570250,0007,136.36
1988-05-161,5901,5901,5501,580161,0007,181.82
1988-05-131,5601,5701,5501,560281,0007,090.91
1988-05-121,5101,5501,5101,540169,0007,000
1988-05-111,5501,5701,5401,540335,0007,000
1988-05-101,5101,5301,5101,530106,0006,954.55
1988-05-091,5301,5501,5001,500147,0006,818.18
1988-05-071,5701,5701,5401,550190,0007,045.45
1988-05-061,5901,5901,5601,560325,0007,090.91
1988-05-021,5801,5901,5701,590232,0007,227.27
1988-04-301,5501,5901,5501,580229,0007,181.82
1988-04-281,5401,5901,5401,580298,0007,181.82
1988-04-271,5801,5801,5401,540141,0007,000
1988-04-261,5901,6001,5601,560519,0007,090.91
1988-04-251,6101,6201,5901,590546,0007,227.27
1988-04-231,6001,6101,5801,610542,0007,318.18
1988-04-221,5901,6001,5701,5901,487,0007,227.27
1988-04-211,5701,6301,5701,5703,170,0007,136.36
1988-04-201,5501,5901,5501,5702,769,0007,136.36
1988-04-191,5201,5401,5001,540652,0007,000
1988-04-181,5001,5301,4901,520751,0006,909.09
1988-04-151,4301,5001,4301,480259,0006,727.27
1988-04-141,4501,4701,4301,470126,0006,681.82
1988-04-131,4601,4801,4201,420154,0006,454.55
1988-04-121,4501,4801,4101,450140,0006,590.91
1988-04-111,4801,4801,4501,45080,0006,590.91
1988-04-081,4601,4901,4501,480115,0006,727.27
1988-04-071,4801,5001,4801,480252,0006,727.27
1988-04-061,4601,4901,4501,480197,0006,727.27
1988-04-051,4101,4701,4001,47077,0006,681.82
1988-04-041,4201,4501,4001,410155,0006,409.09
1988-04-021,4001,4301,4001,40090,0006,363.64
1988-04-011,4301,4401,4001,430173,0006,500
1988-03-311,4501,4701,4301,47093,0006,681.82
1988-03-301,4501,4801,4301,440197,0006,545.45
1988-03-291,4001,4801,4001,450153,0006,590.91
1988-03-281,3801,4001,3801,390108,0006,318.18
1988-03-261,4201,4201,4001,400128,0006,363.64
1988-03-251,4501,4601,4401,440411,0006,545.45
1988-03-241,5201,5201,4601,470123,0006,681.82
1988-03-231,4701,5301,4701,520675,0006,909.09
1988-03-221,4801,4801,4501,470624,0006,681.82
1988-03-181,4801,5101,4701,480531,0006,727.27
1988-03-171,4301,4801,4301,460493,0006,636.36
1988-03-161,4401,4401,4201,420224,0006,454.55
1988-03-151,4201,4401,4101,440191,0006,545.45
1988-03-141,4301,4401,4201,44084,0006,545.45
1988-03-111,4601,4601,4301,44084,0006,545.45
1988-03-101,4201,4801,4201,480412,0006,727.27
1988-03-091,4301,4501,4301,43094,0006,500
1988-03-081,4501,4501,4101,450120,0006,590.91
1988-03-071,4701,4801,4501,450109,0006,590.91
1988-03-051,4701,4901,4601,48097,0006,727.27
1988-03-041,4801,5001,4501,490230,0006,772.73
1988-03-031,4801,5001,4601,500150,0006,818.18
1988-03-021,4701,5201,4601,520150,0006,909.09
1988-03-011,4701,5001,4501,470106,0006,681.82
1988-02-291,4701,5001,4601,490136,0006,772.73
1988-02-271,5001,5101,4601,47040,0006,681.82
1988-02-261,4601,5301,4601,500323,0006,818.18
1988-02-251,4801,4901,4701,480180,0006,727.27
1988-02-241,5001,5001,4601,500249,0006,818.18
1988-02-231,5101,5201,4901,510188,0006,863.64
1988-02-221,5501,5601,5001,520216,0006,909.09
1988-02-191,5701,5801,5301,540907,0007,000
1988-02-181,5701,5901,5601,5601,561,0007,090.91
1988-02-171,5401,5701,5001,540870,0007,000
1988-02-161,5001,5501,4701,540874,0007,000
1988-02-151,5001,5001,4701,490331,0006,772.73
1988-02-121,5001,5001,4501,460282,0006,636.36
1988-02-101,4801,5001,4601,480391,0006,727.27
1988-02-091,5101,5201,4701,470355,0006,681.82
1988-02-081,5301,5401,5101,520362,0006,909.09
1988-02-061,5701,5701,5201,560725,0007,090.91
1988-02-051,6001,6001,5501,5802,149,0007,181.82
1988-02-041,5801,6001,5401,5702,489,0007,136.36
1988-02-031,4801,6201,4701,6002,431,0007,272.73
1988-02-021,4701,4801,4601,480395,0006,727.27
1988-02-011,5001,5301,4601,460761,0006,636.36
1988-01-301,5001,5001,4801,490501,0006,772.73
1988-01-291,5201,5301,4701,500985,0006,818.18
1988-01-281,5401,5501,5101,5102,757,0006,863.64
1988-01-271,4201,5101,4101,5104,072,0006,863.64
1988-01-261,4201,4201,4001,420256,0006,454.55
1988-01-251,3901,4201,3901,420256,0006,454.55
1988-01-231,4201,4201,3901,400335,0006,363.64
1988-01-221,4101,4201,3901,400154,0006,363.64
1988-01-211,4001,4201,3901,400654,0006,363.64
1988-01-201,4201,4301,4001,400611,0006,363.64
1988-01-191,4501,4601,4201,430951,0006,500
1988-01-181,4701,4701,4001,430657,0006,500
1988-01-141,4401,4801,4301,4502,258,0006,590.91
1988-01-131,4301,4501,4001,4301,281,0006,500
1988-01-121,4301,4501,3901,4302,370,0006,500
1988-01-111,3701,4001,3501,390478,0006,318.18
1988-01-081,3501,4001,3501,390956,0006,318.18
1988-01-071,3901,3901,3201,350672,0006,136.36
1988-01-061,3601,4101,3501,3703,514,0006,227.27
1988-01-051,2601,3401,2501,3401,584,0006,090.91
1988-01-041,2001,2401,2001,24051,0005,636.36

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