8022 ミズノ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,4901,5101,4801,48079,0006,727.27
1990-12-271,5001,5001,4601,490145,0006,772.73
1990-12-261,5501,5501,4801,480228,0006,727.27
1990-12-251,5301,5301,5001,500120,0006,818.18
1990-12-211,5701,5701,5401,560133,0007,090.91
1990-12-201,6001,6101,5601,58064,0007,181.82
1990-12-191,6101,6401,6001,600205,0007,272.73
1990-12-181,6301,6501,6101,610171,0007,318.18
1990-12-171,6201,6501,6201,640120,0007,454.55
1990-12-141,6001,6501,6001,650218,0007,500
1990-12-131,6201,6501,6201,630179,0007,409.09
1990-12-121,5701,6401,5701,640196,0007,454.55
1990-12-111,6001,6201,5901,600179,0007,272.73
1990-12-101,6301,6401,5801,630306,0007,409.09
1990-12-071,6201,6301,5801,630270,0007,409.09
1990-12-061,5401,5901,5201,560120,0007,090.91
1990-12-051,5301,5501,4601,510256,0006,863.64
1990-12-041,5801,6001,5001,500298,0006,818.18
1990-12-031,6601,6801,6001,600283,0007,272.73
1990-11-301,6501,6501,5801,600306,0007,272.73
1990-11-291,6801,6801,6401,650293,0007,500
1990-11-281,6901,7301,6801,710990,0007,772.73
1990-11-271,6701,7001,6701,670195,0007,590.91
1990-11-261,7501,7501,7001,700176,0007,727.27
1990-11-221,7101,7601,6901,760518,0008,000
1990-11-211,7001,7101,6701,700616,0007,727.27
1990-11-201,7301,7601,7101,720617,0007,818.18
1990-11-191,8001,8101,7501,790813,0008,136.36
1990-11-161,7201,8001,7201,790786,0008,136.36
1990-11-151,8101,8401,7501,7501,917,0007,954.55
1990-11-141,7801,8301,7701,8104,340,0008,227.27
1990-11-131,7601,7901,7401,7903,140,0008,136.36
1990-11-091,7701,7701,6901,7002,335,0007,727.27
1990-11-081,7001,7401,6501,7401,805,0007,909.09
1990-11-071,5901,7201,5801,720683,0007,818.18
1990-11-061,6601,6701,5501,560317,0007,090.91
1990-11-051,6201,6701,6201,640315,0007,454.55
1990-11-021,6101,6401,5701,600456,0007,272.73
1990-11-011,6901,6901,6401,640375,0007,454.55
1990-10-311,7201,7501,7101,720579,0007,818.18
1990-10-301,7401,7601,7201,750267,0007,954.55
1990-10-291,7901,7901,7501,770568,0008,045.45
1990-10-261,7701,8101,7501,8001,265,0008,181.82
1990-10-251,7701,8101,7601,8003,433,0008,181.82
1990-10-241,6401,7601,6301,7101,946,0007,772.73
1990-10-231,6201,6901,6201,660520,0007,545.45
1990-10-221,6601,6901,6001,650470,0007,500
1990-10-191,5801,6701,5801,640736,0007,454.55
1990-10-181,6101,6301,5901,5901,104,0007,227.27
1990-10-171,4701,5801,4701,580721,0007,181.82
1990-10-161,4101,5001,4101,500430,0006,818.18
1990-10-151,3801,4201,3801,400116,0006,363.64
1990-10-121,3601,4001,3601,400156,0006,363.64
1990-10-111,4001,4001,3701,40077,0006,363.64
1990-10-091,3901,4301,3901,400213,0006,363.64
1990-10-081,3801,4001,3501,370152,0006,227.27
1990-10-051,3401,4001,3401,400115,0006,363.64
1990-10-041,3201,3401,3201,340110,0006,090.91
1990-10-031,3601,4001,3301,340146,0006,090.91
1990-10-021,3201,3801,3201,380202,0006,272.73
1990-10-011,3601,3801,2801,280106,0005,818.18
1990-09-281,4201,4201,3701,38078,0006,272.73
1990-09-271,4301,4601,4101,450176,0006,590.91
1990-09-261,4701,4901,4601,470164,0006,681.82
1990-09-251,5001,5301,5001,520116,0006,909.09
1990-09-211,5001,5201,4601,520151,0006,909.09
1990-09-201,4701,5201,4701,500149,0006,818.18
1990-09-191,4701,5401,4701,500108,0006,818.18
1990-09-181,4701,5001,4601,50069,0006,818.18
1990-09-171,4901,5001,4901,50064,0006,818.18
1990-09-141,4801,5001,4801,49097,0006,772.73
1990-09-131,5001,5801,5001,510222,0006,863.64
1990-09-121,5001,5301,5001,51062,0006,863.64
1990-09-111,5301,5301,4901,53087,0006,954.55
1990-09-101,4601,5401,4601,54066,0007,000
1990-09-071,4701,4801,4601,480134,0006,727.27
1990-09-061,4701,5001,4701,48060,0006,727.27
1990-09-051,4901,4901,4701,47075,0006,681.82
1990-09-041,5101,5401,5001,500131,0006,818.18
1990-09-031,6001,6001,5401,54061,0007,000
1990-08-311,5501,5801,5401,58038,0007,181.82
1990-08-301,5301,5801,5301,58041,0007,181.82
1990-08-291,5601,5601,5301,56081,0007,090.91
1990-08-281,5201,6001,5201,590192,0007,227.27
1990-08-271,4901,5001,4801,500120,0006,818.18
1990-08-241,4701,5101,4601,500255,0006,818.18
1990-08-231,5501,5501,4901,490125,0006,772.73
1990-08-221,5501,5501,5501,55034,0007,045.45
1990-08-211,6201,6301,6001,600106,0007,272.73
1990-08-201,6001,6501,6001,61066,0007,318.18
1990-08-171,6501,6801,6001,630111,0007,409.09
1990-08-161,7101,7101,7001,70081,0007,727.27
1990-08-151,6601,7001,6601,700142,0007,727.27
1990-08-141,6201,6801,6201,65073,0007,500
1990-08-131,6801,6801,6401,65098,0007,500
1990-08-101,7201,7201,6801,68049,0007,636.36
1990-08-091,7001,7001,6501,670112,0007,590.91
1990-08-081,6601,7101,6601,71058,0007,772.73
1990-08-071,6901,7101,6701,670228,0007,590.91
1990-08-061,7801,7801,7501,750125,0007,954.55
1990-08-031,7601,8001,7501,770126,0008,045.45
1990-08-021,8601,8801,7901,810431,0008,227.27
1990-08-011,8701,8701,8401,850248,0008,409.09
1990-07-311,7901,8301,7901,820301,0008,272.73
1990-07-301,7701,8001,7701,780150,0008,090.91
1990-07-271,8001,8401,7701,800272,0008,181.82
1990-07-261,8601,8801,8101,830366,0008,318.18
1990-07-251,8701,8901,8501,86075,0008,454.55
1990-07-241,8501,8601,8201,850261,0008,409.09
1990-07-231,8901,9001,8501,860262,0008,454.55
1990-07-201,9101,9301,8901,900617,0008,636.36
1990-07-191,9101,9501,9101,930356,0008,772.73
1990-07-181,9401,9601,9301,940335,0008,818.18
1990-07-171,9701,9701,9301,930945,0008,772.73
1990-07-161,8801,9801,8701,9701,229,0008,954.55
1990-07-131,8801,8801,8601,880329,0008,545.45
1990-07-121,8901,9001,8501,870678,0008,500
1990-07-111,8601,9101,8601,880565,0008,545.45
1990-07-101,8701,8701,8401,840282,0008,363.64
1990-07-091,8801,9101,8801,880952,0008,545.45
1990-07-061,8001,8901,8001,8701,415,0008,500
1990-07-051,7801,8001,7501,800364,0008,181.82
1990-07-041,7801,7901,7601,770208,0008,045.45
1990-07-031,7601,7801,7501,780147,0008,090.91
1990-07-021,7401,7901,7301,79076,0008,136.36
1990-06-291,7901,7901,7401,74094,0007,909.09
1990-06-281,7801,7801,7301,760227,0008,000
1990-06-271,7501,7601,7301,750196,0007,954.55
1990-06-261,7501,7601,7401,750319,0007,954.55
1990-06-251,7901,7901,7401,75089,0007,954.55
1990-06-221,7801,8001,7801,80093,0008,181.82
1990-06-211,8301,8301,7801,800227,0008,181.82
1990-06-201,8001,8201,8001,800167,0008,181.82
1990-06-191,7801,8001,7801,800200,0008,181.82
1990-06-181,8101,8201,7801,800112,0008,181.82
1990-06-151,7501,8001,7401,800294,0008,181.82
1990-06-141,7401,7701,7401,75066,0007,954.55
1990-06-131,7401,7501,7401,740139,0007,909.09
1990-06-121,7601,7601,7501,750156,0007,954.55
1990-06-111,7701,7701,7601,76037,0008,000
1990-06-081,7801,7801,7601,770201,0008,045.45
1990-06-071,7501,7801,7501,780122,0008,090.91
1990-06-061,7701,8001,7601,780120,0008,090.91
1990-06-051,7901,7901,7501,760273,0008,000
1990-06-041,7601,7901,7601,79041,0008,136.36
1990-06-011,8001,8001,7501,760114,0008,000
1990-05-311,8001,8001,7701,780134,0008,090.91
1990-05-301,8001,8101,7901,80099,0008,181.82
1990-05-291,7601,7801,7501,760163,0008,000
1990-05-281,8001,8001,7601,760113,0008,000
1990-05-251,7601,7801,7601,770119,0008,045.45
1990-05-241,7701,7801,7501,750239,0007,954.55
1990-05-231,8101,8401,7901,800100,0008,181.82
1990-05-221,7701,7801,7701,780132,0008,090.91
1990-05-211,8001,8001,7301,740154,0007,909.09
1990-05-181,8201,8201,7801,800165,0008,181.82
1990-05-171,8301,8401,8101,810116,0008,227.27
1990-05-161,8601,8801,8101,850392,0008,409.09
1990-05-151,8701,8701,8401,840472,0008,363.64
1990-05-141,8001,8801,8001,8401,019,0008,363.64
1990-05-111,7301,8001,7201,800254,0008,181.82
1990-05-101,7701,7901,7501,760249,0008,000
1990-05-091,7401,8101,7401,800594,0008,181.82
1990-05-081,7001,7601,7001,760247,0008,000
1990-05-071,6801,7701,6801,760408,0008,000
1990-05-021,6601,6801,6401,680238,0007,636.36
1990-05-011,6201,6401,6101,64064,0007,454.55
1990-04-271,6001,6401,6001,640132,0007,454.55
1990-04-261,6201,6401,6101,620126,0007,363.64
1990-04-251,6401,6501,6301,650159,0007,500
1990-04-241,5901,6401,5901,630227,0007,409.09
1990-04-231,6301,6501,6301,64081,0007,454.55
1990-04-201,6001,6901,6001,66084,0007,545.45
1990-04-191,5701,6301,5701,600142,0007,272.73
1990-04-181,5701,5701,5301,57093,0007,136.36
1990-04-171,5301,5701,5301,570113,0007,136.36
1990-04-161,5601,5701,5601,56070,0007,090.91
1990-04-131,6101,6101,5801,58096,0007,181.82
1990-04-121,5801,6301,5801,63020,0007,409.09
1990-04-111,6101,6401,5801,610100,0007,318.18
1990-04-101,6501,6501,6001,60053,0007,272.73
1990-04-091,5501,6501,5501,65070,0007,500
1990-04-061,5301,5701,5301,570175,0007,136.36
1990-04-051,5501,5501,4601,48038,0006,727.27
1990-04-041,5701,6001,5701,57049,0007,136.36
1990-04-031,5701,6101,5401,570145,0007,136.36
1990-04-021,6801,6801,5501,600138,0007,272.73
1990-03-301,7101,7101,6801,680181,0007,636.36
1990-03-291,6901,7801,6501,780539,0008,090.91
1990-03-281,7001,7301,7001,710187,0007,772.73
1990-03-271,7001,7401,6501,730169,0007,863.64
1990-03-261,6901,7601,6901,730364,0007,863.64
1990-03-231,6801,6801,6201,670102,0007,590.91
1990-03-221,6101,6201,6101,62097,0007,363.64
1990-03-201,7401,7701,7301,730186,0007,863.64
1990-03-191,7401,7601,7301,730107,0007,863.64
1990-03-161,7501,7501,7401,75082,0007,954.55
1990-03-151,7601,7601,7201,720253,0007,818.18
1990-03-141,8101,8101,7501,760198,0008,000
1990-03-131,8101,8301,8001,810143,0008,227.27
1990-03-121,8401,8501,8301,830134,0008,318.18
1990-03-091,8601,9001,8501,850316,0008,409.09
1990-03-081,8301,8801,8201,860177,0008,454.55
1990-03-071,8501,8701,8101,820138,0008,272.73
1990-03-061,8401,8701,8301,850320,0008,409.09
1990-03-051,8201,8701,8201,850138,0008,409.09
1990-03-021,8301,8301,7901,810241,0008,227.27
1990-03-011,8201,8401,7801,820369,0008,272.73
1990-02-281,8201,8601,8101,860162,0008,454.55
1990-02-271,7901,7901,7501,750149,0007,954.55
1990-02-261,8301,8301,6801,700149,0007,727.27
1990-02-231,8701,8701,8301,830115,0008,318.18
1990-02-221,8901,9001,8501,850220,0008,409.09
1990-02-211,8901,8901,8601,860159,0008,454.55
1990-02-201,9201,9201,8701,910403,0008,681.82
1990-02-191,9801,9801,9101,940125,0008,818.18
1990-02-161,9701,9701,9301,950219,0008,863.64
1990-02-151,9501,9601,9201,95090,0008,863.64
1990-02-141,9501,9501,9101,910174,0008,681.82
1990-02-131,9501,9701,9201,92054,0008,727.27
1990-02-091,9201,9501,9101,950101,0008,863.64
1990-02-081,9501,9701,9001,900126,0008,636.36
1990-02-071,9401,9401,8901,900276,0008,636.36
1990-02-061,9401,9401,9401,94061,0008,818.18
1990-02-051,9501,9501,9201,950133,0008,863.64
1990-02-021,9501,9701,9401,950153,0008,863.64
1990-02-011,9601,9801,9201,970234,0008,954.55
1990-01-311,9401,9401,9201,93050,0008,772.73
1990-01-301,9701,9701,9101,910112,0008,681.82
1990-01-291,9301,9601,9001,950134,0008,863.64
1990-01-261,8901,9201,8801,890202,0008,590.91
1990-01-251,9101,9301,8801,890180,0008,590.91
1990-01-241,9501,9501,8801,940247,0008,818.18
1990-01-231,9501,9501,9101,930357,0008,772.73
1990-01-221,9701,9701,9301,970219,0008,954.55
1990-01-191,9501,9501,9101,950397,0008,863.64
1990-01-181,9501,9701,9101,950296,0008,863.64
1990-01-171,9201,9501,8801,910223,0008,681.82
1990-01-161,9801,9801,8601,860704,0008,454.55
1990-01-122,0202,0201,9501,980372,0009,000
1990-01-111,9802,0201,9702,020523,0009,181.82
1990-01-101,9701,9801,9501,960220,0008,909.09
1990-01-091,9901,9901,9601,960124,0008,909.09
1990-01-082,0002,0001,9401,960184,0008,909.09
1990-01-052,0302,0502,0002,020484,0009,181.82
1990-01-042,0502,0501,9902,000240,0009,090.91

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