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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,490 | 1,510 | 1,480 | 1,480 | 79,000 |
| 1990/12/27 | 1,500 | 1,500 | 1,460 | 1,490 | 145,000 |
| 1990/12/26 | 1,550 | 1,550 | 1,480 | 1,480 | 228,000 |
| 1990/12/25 | 1,530 | 1,530 | 1,500 | 1,500 | 120,000 |
| 1990/12/21 | 1,570 | 1,570 | 1,540 | 1,560 | 133,000 |
| 1990/12/20 | 1,600 | 1,610 | 1,560 | 1,580 | 64,000 |
| 1990/12/19 | 1,610 | 1,640 | 1,600 | 1,600 | 205,000 |
| 1990/12/18 | 1,630 | 1,650 | 1,610 | 1,610 | 171,000 |
| 1990/12/17 | 1,620 | 1,650 | 1,620 | 1,640 | 120,000 |
| 1990/12/14 | 1,600 | 1,650 | 1,600 | 1,650 | 218,000 |
| 1990/12/13 | 1,620 | 1,650 | 1,620 | 1,630 | 179,000 |
| 1990/12/12 | 1,570 | 1,640 | 1,570 | 1,640 | 196,000 |
| 1990/12/11 | 1,600 | 1,620 | 1,590 | 1,600 | 179,000 |
| 1990/12/10 | 1,630 | 1,640 | 1,580 | 1,630 | 306,000 |
| 1990/12/07 | 1,620 | 1,630 | 1,580 | 1,630 | 270,000 |
| 1990/12/06 | 1,540 | 1,590 | 1,520 | 1,560 | 120,000 |
| 1990/12/05 | 1,530 | 1,550 | 1,460 | 1,510 | 256,000 |
| 1990/12/04 | 1,580 | 1,600 | 1,500 | 1,500 | 298,000 |
| 1990/12/03 | 1,660 | 1,680 | 1,600 | 1,600 | 283,000 |
| 1990/11/30 | 1,650 | 1,650 | 1,580 | 1,600 | 306,000 |
| 1990/11/29 | 1,680 | 1,680 | 1,640 | 1,650 | 293,000 |
| 1990/11/28 | 1,690 | 1,730 | 1,680 | 1,710 | 990,000 |
| 1990/11/27 | 1,670 | 1,700 | 1,670 | 1,670 | 195,000 |
| 1990/11/26 | 1,750 | 1,750 | 1,700 | 1,700 | 176,000 |
| 1990/11/22 | 1,710 | 1,760 | 1,690 | 1,760 | 518,000 |
| 1990/11/21 | 1,700 | 1,710 | 1,670 | 1,700 | 616,000 |
| 1990/11/20 | 1,730 | 1,760 | 1,710 | 1,720 | 617,000 |
| 1990/11/19 | 1,800 | 1,810 | 1,750 | 1,790 | 813,000 |
| 1990/11/16 | 1,720 | 1,800 | 1,720 | 1,790 | 786,000 |
| 1990/11/15 | 1,810 | 1,840 | 1,750 | 1,750 | 1,917,000 |
| 1990/11/14 | 1,780 | 1,830 | 1,770 | 1,810 | 4,340,000 |
| 1990/11/13 | 1,760 | 1,790 | 1,740 | 1,790 | 3,140,000 |
| 1990/11/09 | 1,770 | 1,770 | 1,690 | 1,700 | 2,335,000 |
| 1990/11/08 | 1,700 | 1,740 | 1,650 | 1,740 | 1,805,000 |
| 1990/11/07 | 1,590 | 1,720 | 1,580 | 1,720 | 683,000 |
| 1990/11/06 | 1,660 | 1,670 | 1,550 | 1,560 | 317,000 |
| 1990/11/05 | 1,620 | 1,670 | 1,620 | 1,640 | 315,000 |
| 1990/11/02 | 1,610 | 1,640 | 1,570 | 1,600 | 456,000 |
| 1990/11/01 | 1,690 | 1,690 | 1,640 | 1,640 | 375,000 |
| 1990/10/31 | 1,720 | 1,750 | 1,710 | 1,720 | 579,000 |
| 1990/10/30 | 1,740 | 1,760 | 1,720 | 1,750 | 267,000 |
| 1990/10/29 | 1,790 | 1,790 | 1,750 | 1,770 | 568,000 |
| 1990/10/26 | 1,770 | 1,810 | 1,750 | 1,800 | 1,265,000 |
| 1990/10/25 | 1,770 | 1,810 | 1,760 | 1,800 | 3,433,000 |
| 1990/10/24 | 1,640 | 1,760 | 1,630 | 1,710 | 1,946,000 |
| 1990/10/23 | 1,620 | 1,690 | 1,620 | 1,660 | 520,000 |
| 1990/10/22 | 1,660 | 1,690 | 1,600 | 1,650 | 470,000 |
| 1990/10/19 | 1,580 | 1,670 | 1,580 | 1,640 | 736,000 |
| 1990/10/18 | 1,610 | 1,630 | 1,590 | 1,590 | 1,104,000 |
| 1990/10/17 | 1,470 | 1,580 | 1,470 | 1,580 | 721,000 |
| 1990/10/16 | 1,410 | 1,500 | 1,410 | 1,500 | 430,000 |
| 1990/10/15 | 1,380 | 1,420 | 1,380 | 1,400 | 116,000 |
| 1990/10/12 | 1,360 | 1,400 | 1,360 | 1,400 | 156,000 |
| 1990/10/11 | 1,400 | 1,400 | 1,370 | 1,400 | 77,000 |
| 1990/10/09 | 1,390 | 1,430 | 1,390 | 1,400 | 213,000 |
| 1990/10/08 | 1,380 | 1,400 | 1,350 | 1,370 | 152,000 |
| 1990/10/05 | 1,340 | 1,400 | 1,340 | 1,400 | 115,000 |
| 1990/10/04 | 1,320 | 1,340 | 1,320 | 1,340 | 110,000 |
| 1990/10/03 | 1,360 | 1,400 | 1,330 | 1,340 | 146,000 |
| 1990/10/02 | 1,320 | 1,380 | 1,320 | 1,380 | 202,000 |
| 1990/10/01 | 1,360 | 1,380 | 1,280 | 1,280 | 106,000 |
| 1990/09/28 | 1,420 | 1,420 | 1,370 | 1,380 | 78,000 |
| 1990/09/27 | 1,430 | 1,460 | 1,410 | 1,450 | 176,000 |
| 1990/09/26 | 1,470 | 1,490 | 1,460 | 1,470 | 164,000 |
| 1990/09/25 | 1,500 | 1,530 | 1,500 | 1,520 | 116,000 |
| 1990/09/21 | 1,500 | 1,520 | 1,460 | 1,520 | 151,000 |
| 1990/09/20 | 1,470 | 1,520 | 1,470 | 1,500 | 149,000 |
| 1990/09/19 | 1,470 | 1,540 | 1,470 | 1,500 | 108,000 |
| 1990/09/18 | 1,470 | 1,500 | 1,460 | 1,500 | 69,000 |
| 1990/09/17 | 1,490 | 1,500 | 1,490 | 1,500 | 64,000 |
| 1990/09/14 | 1,480 | 1,500 | 1,480 | 1,490 | 97,000 |
| 1990/09/13 | 1,500 | 1,580 | 1,500 | 1,510 | 222,000 |
| 1990/09/12 | 1,500 | 1,530 | 1,500 | 1,510 | 62,000 |
| 1990/09/11 | 1,530 | 1,530 | 1,490 | 1,530 | 87,000 |
| 1990/09/10 | 1,460 | 1,540 | 1,460 | 1,540 | 66,000 |
| 1990/09/07 | 1,470 | 1,480 | 1,460 | 1,480 | 134,000 |
| 1990/09/06 | 1,470 | 1,500 | 1,470 | 1,480 | 60,000 |
| 1990/09/05 | 1,490 | 1,490 | 1,470 | 1,470 | 75,000 |
| 1990/09/04 | 1,510 | 1,540 | 1,500 | 1,500 | 131,000 |
| 1990/09/03 | 1,600 | 1,600 | 1,540 | 1,540 | 61,000 |
| 1990/08/31 | 1,550 | 1,580 | 1,540 | 1,580 | 38,000 |
| 1990/08/30 | 1,530 | 1,580 | 1,530 | 1,580 | 41,000 |
| 1990/08/29 | 1,560 | 1,560 | 1,530 | 1,560 | 81,000 |
| 1990/08/28 | 1,520 | 1,600 | 1,520 | 1,590 | 192,000 |
| 1990/08/27 | 1,490 | 1,500 | 1,480 | 1,500 | 120,000 |
| 1990/08/24 | 1,470 | 1,510 | 1,460 | 1,500 | 255,000 |
| 1990/08/23 | 1,550 | 1,550 | 1,490 | 1,490 | 125,000 |
| 1990/08/22 | 1,550 | 1,550 | 1,550 | 1,550 | 34,000 |
| 1990/08/21 | 1,620 | 1,630 | 1,600 | 1,600 | 106,000 |
| 1990/08/20 | 1,600 | 1,650 | 1,600 | 1,610 | 66,000 |
| 1990/08/17 | 1,650 | 1,680 | 1,600 | 1,630 | 111,000 |
| 1990/08/16 | 1,710 | 1,710 | 1,700 | 1,700 | 81,000 |
| 1990/08/15 | 1,660 | 1,700 | 1,660 | 1,700 | 142,000 |
| 1990/08/14 | 1,620 | 1,680 | 1,620 | 1,650 | 73,000 |
| 1990/08/13 | 1,680 | 1,680 | 1,640 | 1,650 | 98,000 |
| 1990/08/10 | 1,720 | 1,720 | 1,680 | 1,680 | 49,000 |
| 1990/08/09 | 1,700 | 1,700 | 1,650 | 1,670 | 112,000 |
| 1990/08/08 | 1,660 | 1,710 | 1,660 | 1,710 | 58,000 |
| 1990/08/07 | 1,690 | 1,710 | 1,670 | 1,670 | 228,000 |
| 1990/08/06 | 1,780 | 1,780 | 1,750 | 1,750 | 125,000 |
| 1990/08/03 | 1,760 | 1,800 | 1,750 | 1,770 | 126,000 |
| 1990/08/02 | 1,860 | 1,880 | 1,790 | 1,810 | 431,000 |
| 1990/08/01 | 1,870 | 1,870 | 1,840 | 1,850 | 248,000 |
| 1990/07/31 | 1,790 | 1,830 | 1,790 | 1,820 | 301,000 |
| 1990/07/30 | 1,770 | 1,800 | 1,770 | 1,780 | 150,000 |
| 1990/07/27 | 1,800 | 1,840 | 1,770 | 1,800 | 272,000 |
| 1990/07/26 | 1,860 | 1,880 | 1,810 | 1,830 | 366,000 |
| 1990/07/25 | 1,870 | 1,890 | 1,850 | 1,860 | 75,000 |
| 1990/07/24 | 1,850 | 1,860 | 1,820 | 1,850 | 261,000 |
| 1990/07/23 | 1,890 | 1,900 | 1,850 | 1,860 | 262,000 |
| 1990/07/20 | 1,910 | 1,930 | 1,890 | 1,900 | 617,000 |
| 1990/07/19 | 1,910 | 1,950 | 1,910 | 1,930 | 356,000 |
| 1990/07/18 | 1,940 | 1,960 | 1,930 | 1,940 | 335,000 |
| 1990/07/17 | 1,970 | 1,970 | 1,930 | 1,930 | 945,000 |
| 1990/07/16 | 1,880 | 1,980 | 1,870 | 1,970 | 1,229,000 |
| 1990/07/13 | 1,880 | 1,880 | 1,860 | 1,880 | 329,000 |
| 1990/07/12 | 1,890 | 1,900 | 1,850 | 1,870 | 678,000 |
| 1990/07/11 | 1,860 | 1,910 | 1,860 | 1,880 | 565,000 |
| 1990/07/10 | 1,870 | 1,870 | 1,840 | 1,840 | 282,000 |
| 1990/07/09 | 1,880 | 1,910 | 1,880 | 1,880 | 952,000 |
| 1990/07/06 | 1,800 | 1,890 | 1,800 | 1,870 | 1,415,000 |
| 1990/07/05 | 1,780 | 1,800 | 1,750 | 1,800 | 364,000 |
| 1990/07/04 | 1,780 | 1,790 | 1,760 | 1,770 | 208,000 |
| 1990/07/03 | 1,760 | 1,780 | 1,750 | 1,780 | 147,000 |
| 1990/07/02 | 1,740 | 1,790 | 1,730 | 1,790 | 76,000 |
| 1990/06/29 | 1,790 | 1,790 | 1,740 | 1,740 | 94,000 |
| 1990/06/28 | 1,780 | 1,780 | 1,730 | 1,760 | 227,000 |
| 1990/06/27 | 1,750 | 1,760 | 1,730 | 1,750 | 196,000 |
| 1990/06/26 | 1,750 | 1,760 | 1,740 | 1,750 | 319,000 |
| 1990/06/25 | 1,790 | 1,790 | 1,740 | 1,750 | 89,000 |
| 1990/06/22 | 1,780 | 1,800 | 1,780 | 1,800 | 93,000 |
| 1990/06/21 | 1,830 | 1,830 | 1,780 | 1,800 | 227,000 |
| 1990/06/20 | 1,800 | 1,820 | 1,800 | 1,800 | 167,000 |
| 1990/06/19 | 1,780 | 1,800 | 1,780 | 1,800 | 200,000 |
| 1990/06/18 | 1,810 | 1,820 | 1,780 | 1,800 | 112,000 |
| 1990/06/15 | 1,750 | 1,800 | 1,740 | 1,800 | 294,000 |
| 1990/06/14 | 1,740 | 1,770 | 1,740 | 1,750 | 66,000 |
| 1990/06/13 | 1,740 | 1,750 | 1,740 | 1,740 | 139,000 |
| 1990/06/12 | 1,760 | 1,760 | 1,750 | 1,750 | 156,000 |
| 1990/06/11 | 1,770 | 1,770 | 1,760 | 1,760 | 37,000 |
| 1990/06/08 | 1,780 | 1,780 | 1,760 | 1,770 | 201,000 |
| 1990/06/07 | 1,750 | 1,780 | 1,750 | 1,780 | 122,000 |
| 1990/06/06 | 1,770 | 1,800 | 1,760 | 1,780 | 120,000 |
| 1990/06/05 | 1,790 | 1,790 | 1,750 | 1,760 | 273,000 |
| 1990/06/04 | 1,760 | 1,790 | 1,760 | 1,790 | 41,000 |
| 1990/06/01 | 1,800 | 1,800 | 1,750 | 1,760 | 114,000 |
| 1990/05/31 | 1,800 | 1,800 | 1,770 | 1,780 | 134,000 |
| 1990/05/30 | 1,800 | 1,810 | 1,790 | 1,800 | 99,000 |
| 1990/05/29 | 1,760 | 1,780 | 1,750 | 1,760 | 163,000 |
| 1990/05/28 | 1,800 | 1,800 | 1,760 | 1,760 | 113,000 |
| 1990/05/25 | 1,760 | 1,780 | 1,760 | 1,770 | 119,000 |
| 1990/05/24 | 1,770 | 1,780 | 1,750 | 1,750 | 239,000 |
| 1990/05/23 | 1,810 | 1,840 | 1,790 | 1,800 | 100,000 |
| 1990/05/22 | 1,770 | 1,780 | 1,770 | 1,780 | 132,000 |
| 1990/05/21 | 1,800 | 1,800 | 1,730 | 1,740 | 154,000 |
| 1990/05/18 | 1,820 | 1,820 | 1,780 | 1,800 | 165,000 |
| 1990/05/17 | 1,830 | 1,840 | 1,810 | 1,810 | 116,000 |
| 1990/05/16 | 1,860 | 1,880 | 1,810 | 1,850 | 392,000 |
| 1990/05/15 | 1,870 | 1,870 | 1,840 | 1,840 | 472,000 |
| 1990/05/14 | 1,800 | 1,880 | 1,800 | 1,840 | 1,019,000 |
| 1990/05/11 | 1,730 | 1,800 | 1,720 | 1,800 | 254,000 |
| 1990/05/10 | 1,770 | 1,790 | 1,750 | 1,760 | 249,000 |
| 1990/05/09 | 1,740 | 1,810 | 1,740 | 1,800 | 594,000 |
| 1990/05/08 | 1,700 | 1,760 | 1,700 | 1,760 | 247,000 |
| 1990/05/07 | 1,680 | 1,770 | 1,680 | 1,760 | 408,000 |
| 1990/05/02 | 1,660 | 1,680 | 1,640 | 1,680 | 238,000 |
| 1990/05/01 | 1,620 | 1,640 | 1,610 | 1,640 | 64,000 |
| 1990/04/27 | 1,600 | 1,640 | 1,600 | 1,640 | 132,000 |
| 1990/04/26 | 1,620 | 1,640 | 1,610 | 1,620 | 126,000 |
| 1990/04/25 | 1,640 | 1,650 | 1,630 | 1,650 | 159,000 |
| 1990/04/24 | 1,590 | 1,640 | 1,590 | 1,630 | 227,000 |
| 1990/04/23 | 1,630 | 1,650 | 1,630 | 1,640 | 81,000 |
| 1990/04/20 | 1,600 | 1,690 | 1,600 | 1,660 | 84,000 |
| 1990/04/19 | 1,570 | 1,630 | 1,570 | 1,600 | 142,000 |
| 1990/04/18 | 1,570 | 1,570 | 1,530 | 1,570 | 93,000 |
| 1990/04/17 | 1,530 | 1,570 | 1,530 | 1,570 | 113,000 |
| 1990/04/16 | 1,560 | 1,570 | 1,560 | 1,560 | 70,000 |
| 1990/04/13 | 1,610 | 1,610 | 1,580 | 1,580 | 96,000 |
| 1990/04/12 | 1,580 | 1,630 | 1,580 | 1,630 | 20,000 |
| 1990/04/11 | 1,610 | 1,640 | 1,580 | 1,610 | 100,000 |
| 1990/04/10 | 1,650 | 1,650 | 1,600 | 1,600 | 53,000 |
| 1990/04/09 | 1,550 | 1,650 | 1,550 | 1,650 | 70,000 |
| 1990/04/06 | 1,530 | 1,570 | 1,530 | 1,570 | 175,000 |
| 1990/04/05 | 1,550 | 1,550 | 1,460 | 1,480 | 38,000 |
| 1990/04/04 | 1,570 | 1,600 | 1,570 | 1,570 | 49,000 |
| 1990/04/03 | 1,570 | 1,610 | 1,540 | 1,570 | 145,000 |
| 1990/04/02 | 1,680 | 1,680 | 1,550 | 1,600 | 138,000 |
| 1990/03/30 | 1,710 | 1,710 | 1,680 | 1,680 | 181,000 |
| 1990/03/29 | 1,690 | 1,780 | 1,650 | 1,780 | 539,000 |
| 1990/03/28 | 1,700 | 1,730 | 1,700 | 1,710 | 187,000 |
| 1990/03/27 | 1,700 | 1,740 | 1,650 | 1,730 | 169,000 |
| 1990/03/26 | 1,690 | 1,760 | 1,690 | 1,730 | 364,000 |
| 1990/03/23 | 1,680 | 1,680 | 1,620 | 1,670 | 102,000 |
| 1990/03/22 | 1,610 | 1,620 | 1,610 | 1,620 | 97,000 |
| 1990/03/20 | 1,740 | 1,770 | 1,730 | 1,730 | 186,000 |
| 1990/03/19 | 1,740 | 1,760 | 1,730 | 1,730 | 107,000 |
| 1990/03/16 | 1,750 | 1,750 | 1,740 | 1,750 | 82,000 |
| 1990/03/15 | 1,760 | 1,760 | 1,720 | 1,720 | 253,000 |
| 1990/03/14 | 1,810 | 1,810 | 1,750 | 1,760 | 198,000 |
| 1990/03/13 | 1,810 | 1,830 | 1,800 | 1,810 | 143,000 |
| 1990/03/12 | 1,840 | 1,850 | 1,830 | 1,830 | 134,000 |
| 1990/03/09 | 1,860 | 1,900 | 1,850 | 1,850 | 316,000 |
| 1990/03/08 | 1,830 | 1,880 | 1,820 | 1,860 | 177,000 |
| 1990/03/07 | 1,850 | 1,870 | 1,810 | 1,820 | 138,000 |
| 1990/03/06 | 1,840 | 1,870 | 1,830 | 1,850 | 320,000 |
| 1990/03/05 | 1,820 | 1,870 | 1,820 | 1,850 | 138,000 |
| 1990/03/02 | 1,830 | 1,830 | 1,790 | 1,810 | 241,000 |
| 1990/03/01 | 1,820 | 1,840 | 1,780 | 1,820 | 369,000 |
| 1990/02/28 | 1,820 | 1,860 | 1,810 | 1,860 | 162,000 |
| 1990/02/27 | 1,790 | 1,790 | 1,750 | 1,750 | 149,000 |
| 1990/02/26 | 1,830 | 1,830 | 1,680 | 1,700 | 149,000 |
| 1990/02/23 | 1,870 | 1,870 | 1,830 | 1,830 | 115,000 |
| 1990/02/22 | 1,890 | 1,900 | 1,850 | 1,850 | 220,000 |
| 1990/02/21 | 1,890 | 1,890 | 1,860 | 1,860 | 159,000 |
| 1990/02/20 | 1,920 | 1,920 | 1,870 | 1,910 | 403,000 |
| 1990/02/19 | 1,980 | 1,980 | 1,910 | 1,940 | 125,000 |
| 1990/02/16 | 1,970 | 1,970 | 1,930 | 1,950 | 219,000 |
| 1990/02/15 | 1,950 | 1,960 | 1,920 | 1,950 | 90,000 |
| 1990/02/14 | 1,950 | 1,950 | 1,910 | 1,910 | 174,000 |
| 1990/02/13 | 1,950 | 1,970 | 1,920 | 1,920 | 54,000 |
| 1990/02/09 | 1,920 | 1,950 | 1,910 | 1,950 | 101,000 |
| 1990/02/08 | 1,950 | 1,970 | 1,900 | 1,900 | 126,000 |
| 1990/02/07 | 1,940 | 1,940 | 1,890 | 1,900 | 276,000 |
| 1990/02/06 | 1,940 | 1,940 | 1,940 | 1,940 | 61,000 |
| 1990/02/05 | 1,950 | 1,950 | 1,920 | 1,950 | 133,000 |
| 1990/02/02 | 1,950 | 1,970 | 1,940 | 1,950 | 153,000 |
| 1990/02/01 | 1,960 | 1,980 | 1,920 | 1,970 | 234,000 |
| 1990/01/31 | 1,940 | 1,940 | 1,920 | 1,930 | 50,000 |
| 1990/01/30 | 1,970 | 1,970 | 1,910 | 1,910 | 112,000 |
| 1990/01/29 | 1,930 | 1,960 | 1,900 | 1,950 | 134,000 |
| 1990/01/26 | 1,890 | 1,920 | 1,880 | 1,890 | 202,000 |
| 1990/01/25 | 1,910 | 1,930 | 1,880 | 1,890 | 180,000 |
| 1990/01/24 | 1,950 | 1,950 | 1,880 | 1,940 | 247,000 |
| 1990/01/23 | 1,950 | 1,950 | 1,910 | 1,930 | 357,000 |
| 1990/01/22 | 1,970 | 1,970 | 1,930 | 1,970 | 219,000 |
| 1990/01/19 | 1,950 | 1,950 | 1,910 | 1,950 | 397,000 |
| 1990/01/18 | 1,950 | 1,970 | 1,910 | 1,950 | 296,000 |
| 1990/01/17 | 1,920 | 1,950 | 1,880 | 1,910 | 223,000 |
| 1990/01/16 | 1,980 | 1,980 | 1,860 | 1,860 | 704,000 |
| 1990/01/12 | 2,020 | 2,020 | 1,950 | 1,980 | 372,000 |
| 1990/01/11 | 1,980 | 2,020 | 1,970 | 2,020 | 523,000 |
| 1990/01/10 | 1,970 | 1,980 | 1,950 | 1,960 | 220,000 |
| 1990/01/09 | 1,990 | 1,990 | 1,960 | 1,960 | 124,000 |
| 1990/01/08 | 2,000 | 2,000 | 1,940 | 1,960 | 184,000 |
| 1990/01/05 | 2,030 | 2,050 | 2,000 | 2,020 | 484,000 |
| 1990/01/04 | 2,050 | 2,050 | 1,990 | 2,000 | 240,000 |