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 |
---|---|---|---|---|---|
1985/12/28 | 690 | 691 | 690 | 690 | 32,000 |
1985/12/27 | 695 | 695 | 690 | 690 | 61,000 |
1985/12/26 | 695 | 696 | 695 | 696 | 40,000 |
1985/12/25 | 700 | 700 | 695 | 695 | 38,000 |
1985/12/24 | 700 | 700 | 700 | 700 | 101,000 |
1985/12/23 | 700 | 701 | 700 | 700 | 41,000 |
1985/12/21 | 709 | 710 | 700 | 709 | 70,000 |
1985/12/20 | 709 | 710 | 700 | 710 | 132,000 |
1985/12/19 | 700 | 700 | 691 | 700 | 96,000 |
1985/12/18 | 700 | 700 | 691 | 691 | 62,000 |
1985/12/17 | 705 | 705 | 700 | 700 | 55,000 |
1985/12/16 | 699 | 711 | 699 | 709 | 62,000 |
1985/12/13 | 714 | 714 | 707 | 709 | 139,000 |
1985/12/12 | 706 | 710 | 705 | 710 | 215,000 |
1985/12/11 | 707 | 707 | 705 | 705 | 76,000 |
1985/12/10 | 705 | 707 | 704 | 707 | 138,000 |
1985/12/09 | 707 | 707 | 701 | 705 | 62,000 |
1985/12/07 | 705 | 707 | 700 | 707 | 41,000 |
1985/12/06 | 700 | 700 | 699 | 700 | 111,000 |
1985/12/05 | 702 | 703 | 700 | 700 | 62,000 |
1985/12/04 | 705 | 709 | 700 | 702 | 78,000 |
1985/12/03 | 695 | 700 | 690 | 700 | 80,000 |
1985/12/02 | 709 | 709 | 688 | 688 | 77,000 |
1985/11/30 | 706 | 710 | 704 | 704 | 125,000 |
1985/11/29 | 703 | 713 | 700 | 704 | 241,000 |
1985/11/28 | 680 | 704 | 675 | 698 | 443,000 |
1985/11/27 | 672 | 674 | 672 | 674 | 27,000 |
1985/11/26 | 673 | 674 | 672 | 672 | 37,000 |
1985/11/25 | 673 | 673 | 670 | 670 | 15,000 |
1985/11/22 | 672 | 675 | 672 | 673 | 55,000 |
1985/11/21 | 675 | 675 | 672 | 672 | 109,000 |
1985/11/20 | 673 | 674 | 671 | 673 | 161,000 |
1985/11/19 | 672 | 672 | 672 | 672 | 39,000 |
1985/11/18 | 674 | 674 | 672 | 672 | 32,000 |
1985/11/16 | 672 | 673 | 672 | 673 | 20,000 |
1985/11/15 | 674 | 674 | 672 | 672 | 36,000 |
1985/11/14 | 673 | 675 | 670 | 675 | 112,000 |
1985/11/13 | 672 | 674 | 672 | 672 | 41,000 |
1985/11/12 | 673 | 673 | 672 | 672 | 45,000 |
1985/11/11 | 672 | 672 | 671 | 672 | 40,000 |
1985/11/08 | 672 | 675 | 672 | 672 | 37,000 |
1985/11/07 | 672 | 675 | 672 | 672 | 41,000 |
1985/11/06 | 672 | 672 | 670 | 670 | 60,000 |
1985/11/05 | 670 | 670 | 668 | 670 | 81,000 |
1985/11/02 | 670 | 670 | 670 | 670 | 21,000 |
1985/11/01 | 675 | 676 | 671 | 675 | 72,000 |
1985/10/31 | 679 | 679 | 675 | 675 | 152,000 |
1985/10/30 | 678 | 679 | 673 | 679 | 152,000 |
1985/10/29 | 665 | 680 | 665 | 680 | 178,000 |
1985/10/28 | 669 | 670 | 667 | 667 | 8,000 |
1985/10/26 | 672 | 672 | 669 | 669 | 5,000 |
1985/10/25 | 670 | 677 | 666 | 674 | 298,000 |
1985/10/24 | 680 | 680 | 676 | 679 | 209,000 |
1985/10/23 | 679 | 680 | 670 | 680 | 103,000 |
1985/10/22 | 665 | 678 | 660 | 675 | 84,000 |
1985/10/21 | 660 | 665 | 641 | 664 | 92,000 |
1985/10/19 | 660 | 660 | 658 | 660 | 19,000 |
1985/10/18 | 656 | 660 | 655 | 655 | 38,000 |
1985/10/17 | 654 | 654 | 645 | 645 | 31,000 |
1985/10/16 | 665 | 665 | 660 | 660 | 13,000 |
1985/10/15 | 668 | 674 | 665 | 665 | 21,000 |
1985/10/14 | 660 | 674 | 658 | 674 | 26,000 |
1985/10/11 | 671 | 671 | 665 | 668 | 65,000 |
1985/10/09 | 675 | 679 | 670 | 671 | 61,000 |
1985/10/08 | 680 | 680 | 675 | 679 | 43,000 |
1985/10/07 | 680 | 680 | 670 | 675 | 47,000 |
1985/10/05 | 669 | 680 | 665 | 670 | 46,000 |
1985/10/04 | 660 | 669 | 655 | 669 | 74,000 |
1985/10/03 | 670 | 675 | 667 | 675 | 84,000 |
1985/10/02 | 680 | 685 | 675 | 675 | 175,000 |
1985/10/01 | 680 | 690 | 671 | 680 | 387,000 |
1985/09/30 | 644 | 670 | 644 | 670 | 155,000 |
1985/09/28 | 636 | 640 | 635 | 639 | 15,000 |
1985/09/27 | 630 | 643 | 626 | 636 | 56,000 |
1985/09/26 | 630 | 632 | 630 | 630 | 19,000 |
1985/09/25 | 630 | 632 | 630 | 632 | 9,000 |
1985/09/24 | 626 | 635 | 625 | 635 | 53,000 |
1985/09/21 | 626 | 626 | 626 | 626 | 3,000 |
1985/09/20 | 620 | 629 | 620 | 625 | 20,000 |
1985/09/19 | 625 | 629 | 625 | 625 | 7,000 |
1985/09/18 | 620 | 629 | 620 | 625 | 27,000 |
1985/09/17 | 625 | 626 | 617 | 617 | 24,000 |
1985/09/13 | 625 | 625 | 625 | 625 | 17,000 |
1985/09/12 | 626 | 626 | 624 | 625 | 27,000 |
1985/09/11 | 625 | 627 | 625 | 627 | 15,000 |
1985/09/10 | 627 | 627 | 627 | 627 | 3,000 |
1985/09/09 | 615 | 627 | 615 | 617 | 17,000 |
1985/09/07 | 613 | 613 | 613 | 613 | 19,000 |
1985/09/06 | 615 | 615 | 610 | 610 | 28,000 |
1985/09/05 | 614 | 615 | 611 | 615 | 11,000 |
1985/09/04 | 620 | 625 | 611 | 611 | 29,000 |
1985/09/03 | 616 | 630 | 616 | 630 | 14,000 |
1985/09/02 | 610 | 620 | 610 | 615 | 30,000 |
1985/08/31 | 610 | 611 | 610 | 610 | 25,000 |
1985/08/30 | 615 | 615 | 610 | 610 | 21,000 |
1985/08/29 | 615 | 616 | 610 | 615 | 15,000 |
1985/08/28 | 615 | 615 | 612 | 612 | 14,000 |
1985/08/27 | 615 | 616 | 611 | 614 | 26,000 |
1985/08/26 | 619 | 619 | 610 | 610 | 49,000 |
1985/08/24 | 620 | 620 | 616 | 620 | 33,000 |
1985/08/23 | 621 | 630 | 615 | 615 | 27,000 |
1985/08/22 | 612 | 620 | 612 | 620 | 33,000 |
1985/08/21 | 612 | 615 | 612 | 614 | 24,000 |
1985/08/20 | 612 | 612 | 609 | 609 | 12,000 |
1985/08/19 | 610 | 614 | 610 | 610 | 34,000 |
1985/08/17 | 608 | 609 | 608 | 609 | 3,000 |
1985/08/16 | 609 | 610 | 609 | 609 | 18,000 |
1985/08/15 | 609 | 610 | 609 | 610 | 24,000 |
1985/08/14 | 610 | 614 | 607 | 614 | 34,000 |
1985/08/13 | 608 | 610 | 608 | 609 | 15,000 |
1985/08/12 | 606 | 607 | 606 | 606 | 16,000 |
1985/08/09 | 605 | 605 | 600 | 605 | 40,000 |
1985/08/08 | 605 | 605 | 605 | 605 | 10,000 |
1985/08/07 | 600 | 609 | 600 | 609 | 15,000 |
1985/08/06 | 595 | 600 | 595 | 600 | 17,000 |
1985/08/05 | 599 | 605 | 595 | 595 | 26,000 |
1985/08/03 | 600 | 605 | 597 | 597 | 39,000 |
1985/08/02 | 597 | 605 | 597 | 605 | 59,000 |
1985/08/01 | 610 | 615 | 600 | 601 | 22,000 |
1985/07/31 | 615 | 615 | 610 | 614 | 3,000 |
1985/07/30 | 615 | 620 | 605 | 605 | 23,000 |
1985/07/29 | 615 | 620 | 610 | 610 | 36,000 |
1985/07/27 | 631 | 631 | 620 | 620 | 10,000 |
1985/07/26 | 613 | 630 | 613 | 621 | 31,000 |
1985/07/25 | 614 | 616 | 613 | 615 | 22,000 |
1985/07/24 | 613 | 615 | 611 | 612 | 70,000 |
1985/07/23 | 620 | 620 | 610 | 615 | 170,000 |
1985/07/22 | 616 | 625 | 616 | 620 | 83,000 |
1985/07/20 | 630 | 640 | 630 | 640 | 37,000 |
1985/07/19 | 633 | 633 | 630 | 630 | 41,000 |
1985/07/18 | 626 | 635 | 625 | 635 | 37,000 |
1985/07/17 | 625 | 630 | 620 | 624 | 43,000 |
1985/07/16 | 615 | 630 | 615 | 630 | 30,000 |
1985/07/15 | 630 | 630 | 625 | 625 | 43,000 |
1985/07/12 | 629 | 645 | 625 | 630 | 43,000 |
1985/07/11 | 633 | 633 | 628 | 630 | 29,000 |
1985/07/10 | 639 | 639 | 633 | 633 | 23,000 |
1985/07/09 | 635 | 640 | 633 | 639 | 22,000 |
1985/07/08 | 649 | 649 | 638 | 638 | 14,000 |
1985/07/06 | 644 | 650 | 644 | 650 | 10,000 |
1985/07/05 | 653 | 653 | 643 | 643 | 70,000 |
1985/07/04 | 660 | 660 | 650 | 650 | 68,000 |
1985/07/03 | 645 | 664 | 643 | 660 | 298,000 |
1985/07/02 | 640 | 645 | 638 | 643 | 91,000 |
1985/07/01 | 640 | 640 | 633 | 633 | 40,000 |
1985/06/29 | 640 | 645 | 636 | 640 | 30,000 |
1985/06/28 | 633 | 635 | 633 | 633 | 15,000 |
1985/06/27 | 637 | 640 | 631 | 635 | 41,000 |
1985/06/26 | 639 | 640 | 630 | 631 | 79,000 |
1985/06/25 | 642 | 642 | 637 | 639 | 35,000 |
1985/06/24 | 627 | 641 | 627 | 630 | 24,000 |
1985/06/22 | 627 | 635 | 627 | 627 | 11,000 |
1985/06/21 | 621 | 639 | 621 | 637 | 60,000 |
1985/06/20 | 620 | 620 | 616 | 616 | 30,000 |
1985/06/19 | 618 | 618 | 605 | 618 | 56,000 |
1985/06/18 | 620 | 620 | 601 | 620 | 31,000 |
1985/06/17 | 631 | 634 | 620 | 620 | 12,000 |
1985/06/15 | 631 | 631 | 621 | 621 | 11,000 |
1985/06/14 | 626 | 633 | 620 | 630 | 35,000 |
1985/06/13 | 645 | 645 | 626 | 630 | 34,000 |
1985/06/12 | 640 | 643 | 635 | 640 | 82,000 |
1985/06/11 | 640 | 640 | 631 | 640 | 40,000 |
1985/06/10 | 650 | 650 | 636 | 640 | 112,000 |
1985/06/07 | 636 | 645 | 630 | 645 | 147,000 |
1985/06/06 | 620 | 634 | 620 | 634 | 77,000 |
1985/06/05 | 617 | 620 | 617 | 620 | 24,000 |
1985/06/04 | 612 | 615 | 610 | 615 | 19,000 |
1985/06/03 | 610 | 615 | 610 | 610 | 17,000 |
1985/06/01 | 610 | 610 | 609 | 610 | 11,000 |
1985/05/31 | 615 | 615 | 610 | 610 | 7,000 |
1985/05/30 | 619 | 620 | 608 | 608 | 64,000 |
1985/05/29 | 616 | 620 | 615 | 620 | 21,000 |
1985/05/28 | 611 | 616 | 611 | 615 | 12,000 |
1985/05/27 | 628 | 628 | 611 | 611 | 5,000 |
1985/05/25 | 607 | 610 | 605 | 608 | 21,000 |
1985/05/24 | 621 | 621 | 617 | 617 | 10,000 |
1985/05/23 | 629 | 629 | 617 | 617 | 14,000 |
1985/05/22 | 634 | 634 | 625 | 628 | 37,000 |
1985/05/21 | 634 | 634 | 627 | 628 | 69,000 |
1985/05/20 | 623 | 639 | 622 | 634 | 79,000 |
1985/05/18 | 629 | 630 | 623 | 623 | 26,000 |
1985/05/17 | 625 | 625 | 620 | 620 | 61,000 |
1985/05/16 | 615 | 629 | 612 | 629 | 83,000 |
1985/05/15 | 590 | 600 | 590 | 600 | 37,000 |
1985/05/14 | 587 | 590 | 587 | 590 | 4,000 |
1985/05/13 | 587 | 595 | 587 | 587 | 14,000 |
1985/05/10 | 587 | 587 | 586 | 586 | 5,000 |
1985/05/09 | 586 | 590 | 586 | 587 | 39,000 |
1985/05/08 | 594 | 594 | 585 | 585 | 12,000 |
1985/05/07 | 585 | 595 | 585 | 595 | 32,000 |
1985/05/04 | 582 | 585 | 582 | 585 | 13,000 |
1985/05/02 | 580 | 583 | 579 | 583 | 20,000 |
1985/05/01 | 580 | 580 | 577 | 580 | 12,000 |
1985/04/30 | 575 | 580 | 575 | 580 | 23,000 |
1985/04/27 | 574 | 574 | 574 | 574 | 10,000 |
1985/04/26 | 573 | 582 | 573 | 582 | 60,000 |
1985/04/25 | 582 | 584 | 582 | 583 | 19,000 |
1985/04/24 | 583 | 583 | 582 | 583 | 16,000 |
1985/04/23 | 583 | 583 | 582 | 583 | 20,000 |
1985/04/22 | 581 | 583 | 581 | 583 | 24,000 |
1985/04/20 | 580 | 587 | 580 | 581 | 16,000 |
1985/04/19 | 575 | 582 | 575 | 580 | 24,000 |
1985/04/18 | 584 | 584 | 575 | 583 | 5,000 |
1985/04/17 | 579 | 585 | 579 | 585 | 20,000 |
1985/04/16 | 582 | 589 | 580 | 580 | 20,000 |
1985/04/15 | 590 | 590 | 582 | 583 | 21,000 |
1985/04/12 | 590 | 593 | 590 | 590 | 44,000 |
1985/04/11 | 590 | 596 | 590 | 592 | 18,000 |
1985/04/10 | 585 | 593 | 585 | 590 | 74,000 |
1985/04/09 | 590 | 590 | 581 | 581 | 321,000 |
1985/04/08 | 586 | 590 | 586 | 590 | 13,000 |
1985/04/06 | 590 | 591 | 590 | 591 | 12,000 |
1985/04/05 | 575 | 589 | 575 | 582 | 24,000 |
1985/04/04 | 578 | 578 | 575 | 578 | 35,000 |
1985/04/03 | 584 | 584 | 576 | 580 | 72,000 |
1985/04/02 | 575 | 589 | 570 | 589 | 49,000 |
1985/04/01 | 580 | 580 | 578 | 580 | 46,000 |
1985/03/30 | 585 | 585 | 581 | 581 | 16,000 |
1985/03/29 | 586 | 586 | 583 | 585 | 66,000 |
1985/03/28 | 586 | 586 | 586 | 586 | 30,000 |
1985/03/27 | 586 | 590 | 586 | 586 | 31,000 |
1985/03/26 | 588 | 588 | 586 | 586 | 16,000 |
1985/03/25 | 586 | 586 | 586 | 586 | 31,000 |
1985/03/23 | 587 | 587 | 586 | 586 | 6,000 |
1985/03/22 | 590 | 590 | 586 | 586 | 12,000 |
1985/03/20 | 586 | 586 | 585 | 585 | 6,000 |
1985/03/19 | 590 | 591 | 585 | 585 | 6,000 |
1985/03/18 | 585 | 591 | 585 | 591 | 11,000 |
1985/03/16 | 590 | 590 | 582 | 583 | 12,000 |
1985/03/15 | 585 | 594 | 583 | 593 | 16,000 |
1985/03/14 | 588 | 588 | 585 | 585 | 20,000 |
1985/03/13 | 582 | 591 | 582 | 588 | 9,000 |
1985/03/12 | 582 | 593 | 582 | 582 | 19,000 |
1985/03/11 | 583 | 585 | 580 | 581 | 27,000 |
1985/03/08 | 594 | 594 | 590 | 590 | 10,000 |
1985/03/07 | 594 | 595 | 591 | 595 | 23,000 |
1985/03/06 | 595 | 596 | 595 | 596 | 23,000 |
1985/03/05 | 595 | 595 | 595 | 595 | 21,000 |
1985/03/04 | 593 | 605 | 593 | 595 | 21,000 |
1985/03/02 | 594 | 598 | 594 | 594 | 11,000 |
1985/03/01 | 598 | 598 | 595 | 595 | 65,000 |
1985/02/28 | 600 | 600 | 598 | 598 | 16,000 |
1985/02/27 | 598 | 600 | 598 | 600 | 26,000 |
1985/02/26 | 598 | 599 | 598 | 598 | 14,000 |
1985/02/25 | 598 | 598 | 598 | 598 | 6,000 |
1985/02/23 | 598 | 599 | 598 | 599 | 4,000 |
1985/02/22 | 597 | 598 | 597 | 597 | 18,000 |
1985/02/21 | 598 | 600 | 597 | 597 | 17,000 |
1985/02/20 | 610 | 610 | 594 | 596 | 17,000 |
1985/02/19 | 614 | 614 | 613 | 613 | 15,000 |
1985/02/18 | 614 | 614 | 614 | 614 | 11,000 |
1985/02/16 | 610 | 611 | 610 | 611 | 29,000 |
1985/02/15 | 595 | 600 | 591 | 600 | 36,000 |
1985/02/14 | 603 | 603 | 592 | 595 | 174,000 |
1985/02/13 | 601 | 604 | 600 | 604 | 29,000 |
1985/02/12 | 605 | 605 | 602 | 602 | 13,000 |
1985/02/08 | 604 | 605 | 601 | 601 | 10,000 |
1985/02/07 | 605 | 605 | 605 | 605 | 9,000 |
1985/02/06 | 605 | 605 | 605 | 605 | 37,000 |
1985/02/05 | 614 | 614 | 605 | 605 | 9,000 |
1985/02/04 | 606 | 615 | 605 | 614 | 9,000 |
1985/02/02 | 607 | 608 | 607 | 608 | 4,000 |
1985/02/01 | 610 | 610 | 606 | 608 | 23,000 |
1985/01/31 | 614 | 614 | 606 | 606 | 19,000 |
1985/01/30 | 611 | 615 | 610 | 611 | 26,000 |
1985/01/29 | 611 | 612 | 610 | 610 | 74,000 |
1985/01/28 | 611 | 619 | 611 | 619 | 26,000 |
1985/01/26 | 611 | 613 | 611 | 613 | 8,000 |
1985/01/24 | 610 | 610 | 610 | 610 | 16,000 |
1985/01/23 | 610 | 610 | 607 | 610 | 40,000 |
1985/01/22 | 607 | 611 | 607 | 611 | 92,000 |
1985/01/21 | 605 | 606 | 605 | 606 | 17,000 |
1985/01/19 | 605 | 605 | 605 | 605 | 7,000 |
1985/01/18 | 605 | 605 | 601 | 601 | 19,000 |
1985/01/17 | 605 | 607 | 605 | 605 | 12,000 |
1985/01/16 | 605 | 607 | 605 | 605 | 4,000 |
1985/01/14 | 605 | 605 | 600 | 600 | 18,000 |
1985/01/11 | 606 | 606 | 605 | 605 | 37,000 |
1985/01/10 | 607 | 610 | 605 | 605 | 38,000 |
1985/01/09 | 607 | 607 | 607 | 607 | 10,000 |
1985/01/08 | 604 | 604 | 604 | 604 | 3,000 |
1985/01/07 | 597 | 609 | 595 | 603 | 15,000 |
1985/01/05 | 595 | 598 | 595 | 598 | 19,000 |
1985/01/04 | 598 | 598 | 598 | 598 | 16,000 |