ミズノ(8022)の株価時系列情報
ミズノ(8022)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 600 | 600 | 600 | 600 | 27,000 |
1984/12/27 | 599 | 599 | 598 | 598 | 3,000 |
1984/12/26 | 600 | 600 | 600 | 600 | 27,000 |
1984/12/25 | 598 | 600 | 598 | 600 | 13,000 |
1984/12/24 | 600 | 600 | 597 | 597 | 11,000 |
1984/12/22 | 598 | 605 | 598 | 600 | 4,000 |
1984/12/21 | 602 | 605 | 597 | 597 | 60,000 |
1984/12/20 | 602 | 610 | 602 | 602 | 31,000 |
1984/12/19 | 600 | 600 | 599 | 599 | 20,000 |
1984/12/18 | 600 | 603 | 598 | 600 | 38,000 |
1984/12/17 | 595 | 596 | 595 | 596 | 28,000 |
1984/12/15 | 595 | 595 | 595 | 595 | 12,000 |
1984/12/14 | 600 | 600 | 595 | 595 | 3,000 |
1984/12/13 | 600 | 600 | 593 | 595 | 23,000 |
1984/12/12 | 600 | 604 | 598 | 600 | 36,000 |
1984/12/11 | 603 | 603 | 598 | 600 | 28,000 |
1984/12/10 | 600 | 604 | 596 | 604 | 32,000 |
1984/12/07 | 605 | 605 | 604 | 604 | 34,000 |
1984/12/06 | 604 | 604 | 600 | 600 | 14,000 |
1984/12/05 | 609 | 609 | 605 | 605 | 12,000 |
1984/11/30 | 610 | 614 | 610 | 614 | 17,000 |
1984/11/29 | 612 | 612 | 611 | 611 | 10,000 |
1984/11/28 | 611 | 611 | 610 | 611 | 18,000 |
1984/11/27 | 611 | 611 | 611 | 611 | 7,000 |
1984/11/26 | 614 | 615 | 613 | 613 | 11,000 |
1984/11/24 | 614 | 615 | 614 | 615 | 4,000 |
1984/11/22 | 612 | 613 | 612 | 613 | 5,000 |
1984/11/21 | 611 | 615 | 610 | 612 | 17,000 |
1984/11/20 | 610 | 610 | 610 | 610 | 18,000 |
1984/11/19 | 609 | 614 | 609 | 610 | 15,000 |
1984/11/17 | 603 | 605 | 603 | 605 | 7,000 |
1984/11/16 | 603 | 603 | 602 | 602 | 7,000 |
1984/11/15 | 601 | 609 | 599 | 601 | 54,000 |
1984/11/14 | 598 | 600 | 597 | 600 | 11,000 |
1984/11/13 | 596 | 596 | 595 | 595 | 8,000 |
1984/11/12 | 598 | 599 | 593 | 597 | 21,000 |
1984/11/09 | 596 | 599 | 591 | 599 | 10,000 |
1984/11/08 | 599 | 600 | 596 | 596 | 25,000 |
1984/11/07 | 590 | 599 | 588 | 599 | 116,000 |
1984/11/06 | 590 | 590 | 585 | 590 | 227,000 |
1984/11/05 | 600 | 600 | 600 | 600 | 33,000 |
1984/11/02 | 603 | 605 | 600 | 603 | 19,000 |
1984/11/01 | 600 | 601 | 600 | 600 | 11,000 |
1984/10/31 | 600 | 600 | 600 | 600 | 12,000 |
1984/10/30 | 598 | 614 | 598 | 607 | 18,000 |
1984/10/29 | 599 | 599 | 598 | 598 | 18,000 |
1984/10/27 | 600 | 600 | 598 | 599 | 9,000 |
1984/10/26 | 599 | 599 | 598 | 598 | 6,000 |
1984/10/25 | 598 | 600 | 598 | 598 | 24,000 |
1984/10/24 | 596 | 598 | 596 | 598 | 15,000 |
1984/10/23 | 596 | 597 | 596 | 596 | 17,000 |
1984/10/22 | 598 | 598 | 596 | 596 | 14,000 |
1984/10/20 | 590 | 600 | 590 | 595 | 12,000 |
1984/10/19 | 597 | 597 | 592 | 592 | 44,000 |
1984/10/18 | 590 | 600 | 590 | 600 | 53,000 |
1984/10/17 | 592 | 592 | 591 | 591 | 36,000 |
1984/10/16 | 593 | 595 | 592 | 592 | 27,000 |
1984/10/15 | 592 | 592 | 592 | 592 | 5,000 |
1984/10/12 | 598 | 598 | 591 | 591 | 10,000 |
1984/10/11 | 591 | 594 | 591 | 592 | 7,000 |
1984/10/09 | 595 | 600 | 591 | 591 | 14,000 |
1984/10/08 | 600 | 600 | 595 | 595 | 10,000 |
1984/10/06 | 600 | 600 | 595 | 595 | 8,000 |
1984/10/05 | 592 | 594 | 592 | 594 | 15,000 |
1984/10/04 | 591 | 592 | 591 | 592 | 12,000 |
1984/10/03 | 590 | 590 | 590 | 590 | 17,000 |
1984/09/29 | 592 | 592 | 590 | 590 | 25,000 |
1984/09/28 | 592 | 600 | 592 | 592 | 23,000 |
1984/09/27 | 592 | 594 | 592 | 592 | 43,000 |
1984/09/26 | 592 | 593 | 592 | 593 | 23,000 |
1984/09/25 | 601 | 601 | 592 | 592 | 25,000 |
1984/09/22 | 600 | 600 | 598 | 598 | 22,000 |
1984/09/21 | 598 | 602 | 598 | 602 | 26,000 |
1984/09/20 | 601 | 601 | 598 | 599 | 21,000 |
1984/09/19 | 599 | 605 | 599 | 601 | 7,000 |
1984/09/18 | 599 | 600 | 598 | 600 | 24,000 |
1984/09/17 | 600 | 600 | 599 | 599 | 27,000 |
1984/09/14 | 602 | 603 | 600 | 600 | 30,000 |
1984/09/13 | 605 | 605 | 601 | 602 | 20,000 |
1984/09/12 | 610 | 611 | 610 | 610 | 25,000 |
1984/09/11 | 611 | 614 | 610 | 611 | 59,000 |
1984/09/10 | 615 | 615 | 610 | 610 | 63,000 |
1984/09/07 | 610 | 615 | 605 | 615 | 28,000 |
1984/09/06 | 615 | 618 | 611 | 615 | 37,000 |
1984/09/05 | 616 | 616 | 615 | 615 | 18,000 |
1984/09/04 | 615 | 615 | 615 | 615 | 6,000 |
1984/09/03 | 612 | 613 | 610 | 612 | 52,000 |
1984/09/01 | 615 | 615 | 611 | 611 | 78,000 |
1984/08/31 | 610 | 620 | 610 | 615 | 25,000 |
1984/08/30 | 610 | 610 | 610 | 610 | 68,000 |
1984/08/29 | 620 | 620 | 616 | 618 | 12,000 |
1984/08/28 | 621 | 621 | 616 | 616 | 15,000 |
1984/08/27 | 621 | 621 | 620 | 620 | 13,000 |
1984/08/25 | 610 | 612 | 610 | 611 | 7,000 |
1984/08/24 | 616 | 616 | 615 | 615 | 16,000 |
1984/08/23 | 617 | 620 | 612 | 612 | 25,000 |
1984/08/22 | 615 | 616 | 606 | 616 | 27,000 |
1984/08/21 | 603 | 615 | 602 | 615 | 27,000 |
1984/08/20 | 599 | 601 | 599 | 601 | 48,000 |
1984/08/18 | 599 | 599 | 596 | 599 | 58,000 |
1984/08/17 | 599 | 600 | 595 | 598 | 147,000 |
1984/08/16 | 599 | 599 | 595 | 599 | 49,000 |
1984/08/15 | 605 | 610 | 590 | 604 | 70,000 |
1984/08/14 | 615 | 615 | 614 | 615 | 19,000 |
1984/08/13 | 617 | 617 | 610 | 610 | 24,000 |
1984/08/10 | 616 | 616 | 616 | 616 | 3,000 |
1984/08/09 | 620 | 624 | 612 | 613 | 15,000 |
1984/08/08 | 606 | 620 | 606 | 620 | 42,000 |
1984/08/07 | 606 | 614 | 606 | 614 | 16,000 |
1984/08/06 | 608 | 610 | 606 | 606 | 16,000 |
1984/08/04 | 610 | 611 | 606 | 606 | 19,000 |
1984/08/03 | 608 | 608 | 603 | 603 | 11,000 |
1984/08/02 | 602 | 610 | 602 | 609 | 28,000 |
1984/08/01 | 615 | 615 | 610 | 612 | 60,000 |
1984/07/31 | 618 | 618 | 615 | 618 | 40,000 |
1984/07/30 | 618 | 618 | 618 | 618 | 12,000 |
1984/07/28 | 619 | 619 | 616 | 618 | 19,000 |
1984/07/27 | 616 | 618 | 616 | 618 | 67,000 |
1984/07/26 | 616 | 616 | 615 | 615 | 7,000 |
1984/07/25 | 616 | 616 | 615 | 615 | 3,000 |
1984/07/24 | 615 | 615 | 612 | 615 | 23,000 |
1984/07/23 | 618 | 618 | 615 | 615 | 6,000 |
1984/07/21 | 615 | 623 | 615 | 623 | 9,000 |
1984/07/20 | 621 | 621 | 615 | 615 | 25,000 |
1984/07/19 | 620 | 625 | 618 | 620 | 17,000 |
1984/07/18 | 616 | 624 | 616 | 624 | 15,000 |
1984/07/17 | 616 | 626 | 616 | 618 | 7,000 |
1984/07/16 | 615 | 615 | 615 | 615 | 11,000 |
1984/07/13 | 626 | 626 | 611 | 615 | 61,000 |
1984/07/12 | 621 | 621 | 616 | 616 | 10,000 |
1984/07/11 | 621 | 630 | 621 | 621 | 27,000 |
1984/07/10 | 616 | 630 | 616 | 630 | 51,000 |
1984/07/09 | 611 | 620 | 611 | 615 | 38,000 |
1984/07/07 | 610 | 610 | 610 | 610 | 23,000 |
1984/07/06 | 615 | 615 | 610 | 610 | 15,000 |
1984/07/05 | 616 | 616 | 615 | 615 | 41,000 |
1984/07/04 | 623 | 623 | 616 | 616 | 14,000 |
1984/07/03 | 625 | 625 | 615 | 624 | 23,000 |
1984/07/02 | 615 | 630 | 612 | 615 | 28,000 |
1984/06/30 | 612 | 612 | 612 | 612 | 6,000 |
1984/06/29 | 607 | 610 | 607 | 610 | 9,000 |
1984/06/28 | 610 | 610 | 606 | 610 | 53,000 |
1984/06/27 | 613 | 613 | 610 | 610 | 44,000 |
1984/06/26 | 612 | 620 | 612 | 612 | 13,000 |
1984/06/25 | 612 | 615 | 610 | 611 | 27,000 |
1984/06/23 | 611 | 611 | 611 | 611 | 5,000 |
1984/06/22 | 611 | 611 | 610 | 611 | 35,000 |
1984/06/21 | 612 | 612 | 611 | 611 | 13,000 |
1984/06/20 | 610 | 611 | 610 | 610 | 38,000 |
1984/06/19 | 613 | 613 | 610 | 610 | 29,000 |
1984/06/18 | 613 | 613 | 607 | 609 | 14,000 |
1984/06/16 | 617 | 620 | 615 | 615 | 28,000 |
1984/06/15 | 624 | 624 | 615 | 615 | 55,000 |
1984/06/14 | 621 | 624 | 621 | 624 | 8,000 |
1984/06/13 | 625 | 625 | 621 | 621 | 5,000 |
1984/06/12 | 630 | 630 | 621 | 621 | 21,000 |
1984/06/11 | 630 | 635 | 617 | 621 | 54,000 |
1984/06/08 | 620 | 629 | 620 | 620 | 30,000 |
1984/06/07 | 631 | 633 | 630 | 630 | 25,000 |
1984/06/06 | 640 | 640 | 629 | 630 | 44,000 |
1984/06/05 | 640 | 640 | 640 | 640 | 11,000 |
1984/06/04 | 641 | 641 | 640 | 640 | 46,000 |
1984/06/02 | 648 | 648 | 648 | 648 | 1,000 |
1984/06/01 | 640 | 648 | 640 | 640 | 8,000 |
1984/05/31 | 648 | 648 | 640 | 640 | 25,000 |
1984/05/30 | 645 | 648 | 645 | 648 | 11,000 |
1984/05/29 | 646 | 649 | 646 | 646 | 26,000 |
1984/05/28 | 648 | 648 | 648 | 648 | 16,000 |
1984/05/26 | 646 | 646 | 646 | 646 | 3,000 |
1984/05/25 | 648 | 648 | 642 | 645 | 11,000 |
1984/05/24 | 640 | 649 | 640 | 640 | 73,000 |
1984/05/23 | 638 | 640 | 638 | 639 | 26,000 |
1984/05/22 | 640 | 645 | 638 | 638 | 20,000 |
1984/05/21 | 638 | 639 | 638 | 639 | 9,000 |
1984/05/19 | 640 | 640 | 638 | 638 | 8,000 |
1984/05/18 | 649 | 649 | 642 | 642 | 31,000 |
1984/05/17 | 650 | 651 | 650 | 650 | 26,000 |
1984/05/16 | 651 | 651 | 650 | 650 | 13,000 |
1984/05/15 | 650 | 651 | 650 | 650 | 26,000 |
1984/05/14 | 660 | 660 | 650 | 650 | 26,000 |
1984/05/11 | 662 | 662 | 660 | 661 | 19,000 |
1984/05/10 | 661 | 662 | 661 | 662 | 15,000 |
1984/05/09 | 666 | 666 | 662 | 662 | 29,000 |
1984/05/08 | 662 | 666 | 661 | 665 | 25,000 |
1984/05/07 | 666 | 666 | 663 | 665 | 19,000 |
1984/05/04 | 661 | 665 | 661 | 665 | 5,000 |
1984/05/02 | 666 | 666 | 660 | 665 | 6,000 |
1984/05/01 | 670 | 670 | 665 | 665 | 5,000 |
1984/04/28 | 664 | 670 | 664 | 670 | 3,000 |
1984/04/27 | 660 | 660 | 650 | 654 | 20,000 |
1984/04/26 | 680 | 680 | 670 | 670 | 19,000 |
1984/04/25 | 670 | 680 | 670 | 680 | 32,000 |
1984/04/24 | 682 | 682 | 679 | 679 | 27,000 |
1984/04/23 | 682 | 692 | 682 | 684 | 15,000 |
1984/04/21 | 680 | 681 | 680 | 681 | 24,000 |
1984/04/20 | 675 | 680 | 675 | 680 | 27,000 |
1984/04/19 | 670 | 680 | 670 | 680 | 25,000 |
1984/04/18 | 680 | 680 | 670 | 671 | 25,000 |
1984/04/17 | 695 | 703 | 680 | 685 | 66,000 |
1984/04/16 | 680 | 699 | 680 | 693 | 117,000 |
1984/04/13 | 690 | 690 | 680 | 680 | 50,000 |
1984/04/12 | 656 | 680 | 655 | 680 | 62,000 |
1984/04/11 | 654 | 655 | 653 | 654 | 11,000 |
1984/04/10 | 662 | 662 | 653 | 653 | 13,000 |
1984/04/09 | 653 | 664 | 652 | 652 | 29,000 |
1984/04/07 | 652 | 652 | 652 | 652 | 6,000 |
1984/04/06 | 651 | 651 | 650 | 650 | 39,000 |
1984/04/05 | 665 | 665 | 650 | 650 | 57,000 |
1984/04/04 | 655 | 655 | 651 | 655 | 33,000 |
1984/04/03 | 650 | 657 | 645 | 650 | 207,000 |
1984/04/02 | 657 | 657 | 650 | 653 | 31,000 |
1984/03/30 | 651 | 658 | 650 | 650 | 136,000 |
1984/03/29 | 656 | 669 | 656 | 657 | 31,000 |
1984/03/28 | 670 | 670 | 656 | 656 | 106,000 |
1984/03/27 | 660 | 675 | 660 | 675 | 20,000 |
1984/03/26 | 660 | 666 | 660 | 660 | 53,000 |
1984/03/24 | 665 | 670 | 665 | 665 | 42,000 |
1984/03/23 | 665 | 670 | 661 | 666 | 38,000 |
1984/03/22 | 680 | 680 | 665 | 665 | 53,000 |
1984/03/21 | 671 | 671 | 665 | 670 | 71,000 |
1984/03/19 | 680 | 680 | 670 | 670 | 21,000 |
1984/03/17 | 693 | 693 | 688 | 688 | 27,000 |
1984/03/16 | 677 | 685 | 677 | 683 | 36,000 |
1984/03/15 | 664 | 678 | 664 | 678 | 58,000 |
1984/03/14 | 653 | 671 | 653 | 665 | 38,000 |
1984/03/13 | 656 | 661 | 651 | 653 | 78,000 |
1984/03/12 | 662 | 680 | 653 | 655 | 76,000 |
1984/03/09 | 661 | 661 | 660 | 661 | 12,000 |
1984/03/08 | 666 | 666 | 666 | 666 | 28,000 |
1984/03/07 | 693 | 693 | 670 | 670 | 35,000 |
1984/03/06 | 684 | 694 | 675 | 694 | 48,000 |
1984/03/05 | 680 | 680 | 675 | 675 | 15,000 |
1984/03/03 | 673 | 687 | 673 | 687 | 6,000 |
1984/03/02 | 671 | 672 | 669 | 670 | 28,000 |
1984/03/01 | 671 | 675 | 670 | 670 | 44,000 |
1984/02/29 | 699 | 699 | 690 | 690 | 39,000 |
1984/02/28 | 695 | 697 | 687 | 697 | 29,000 |
1984/02/27 | 695 | 695 | 685 | 685 | 14,000 |
1984/02/25 | 683 | 685 | 681 | 685 | 14,000 |
1984/02/24 | 675 | 675 | 675 | 675 | 15,000 |
1984/02/23 | 680 | 680 | 675 | 675 | 15,000 |
1984/02/22 | 672 | 690 | 671 | 680 | 11,000 |
1984/02/21 | 685 | 685 | 670 | 670 | 33,000 |
1984/02/20 | 691 | 700 | 691 | 692 | 36,000 |
1984/02/18 | 695 | 700 | 695 | 700 | 5,000 |
1984/02/17 | 691 | 695 | 691 | 695 | 41,000 |
1984/02/16 | 695 | 700 | 691 | 691 | 79,000 |
1984/02/15 | 685 | 699 | 685 | 696 | 50,000 |
1984/02/14 | 686 | 686 | 681 | 681 | 18,000 |
1984/02/13 | 700 | 701 | 691 | 691 | 22,000 |
1984/02/10 | 690 | 700 | 690 | 700 | 63,000 |
1984/02/09 | 720 | 724 | 700 | 710 | 44,000 |
1984/02/08 | 722 | 725 | 720 | 720 | 70,000 |
1984/02/07 | 730 | 730 | 720 | 720 | 43,000 |
1984/02/06 | 730 | 735 | 726 | 735 | 111,000 |
1984/02/04 | 736 | 736 | 730 | 730 | 43,000 |
1984/02/03 | 737 | 740 | 726 | 735 | 101,000 |
1984/02/02 | 741 | 745 | 736 | 740 | 77,000 |
1984/02/01 | 740 | 740 | 735 | 740 | 182,000 |
1984/01/31 | 740 | 740 | 735 | 740 | 85,000 |
1984/01/30 | 735 | 749 | 733 | 740 | 168,000 |
1984/01/28 | 730 | 738 | 722 | 738 | 63,000 |
1984/01/27 | 738 | 750 | 731 | 731 | 153,000 |
1984/01/26 | 735 | 740 | 730 | 740 | 80,000 |
1984/01/25 | 731 | 735 | 723 | 735 | 111,000 |
1984/01/24 | 733 | 734 | 733 | 733 | 234,000 |
1984/01/23 | 733 | 735 | 733 | 734 | 56,000 |
1984/01/21 | 733 | 735 | 733 | 733 | 54,000 |
1984/01/20 | 745 | 745 | 740 | 740 | 156,000 |
1984/01/19 | 743 | 749 | 740 | 749 | 173,000 |
1984/01/18 | 755 | 756 | 745 | 753 | 454,000 |
1984/01/17 | 745 | 755 | 740 | 755 | 380,000 |
1984/01/13 | 740 | 745 | 735 | 735 | 561,000 |
1984/01/12 | 726 | 730 | 721 | 730 | 250,000 |
1984/01/11 | 708 | 727 | 708 | 720 | 394,000 |
1984/01/10 | 710 | 715 | 700 | 711 | 263,000 |
1984/01/09 | 714 | 715 | 695 | 711 | 131,000 |
1984/01/07 | 688 | 715 | 687 | 715 | 272,000 |
1984/01/06 | 680 | 685 | 680 | 685 | 130,000 |
1984/01/05 | 685 | 685 | 680 | 680 | 65,000 |
1984/01/04 | 676 | 688 | 675 | 682 | 92,000 |