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 |
|---|---|---|---|---|---|
| 1996/12/30 | 878 | 878 | 878 | 878 | 4,000 |
| 1996/12/27 | 852 | 860 | 852 | 858 | 30,000 |
| 1996/12/26 | 855 | 857 | 846 | 849 | 134,000 |
| 1996/12/25 | 845 | 860 | 845 | 860 | 41,000 |
| 1996/12/24 | 851 | 851 | 845 | 845 | 50,000 |
| 1996/12/20 | 851 | 851 | 848 | 850 | 42,000 |
| 1996/12/19 | 851 | 851 | 848 | 848 | 80,000 |
| 1996/12/18 | 845 | 857 | 845 | 851 | 104,000 |
| 1996/12/17 | 851 | 853 | 851 | 851 | 39,000 |
| 1996/12/16 | 851 | 851 | 846 | 851 | 66,000 |
| 1996/12/13 | 855 | 856 | 841 | 850 | 105,000 |
| 1996/12/12 | 855 | 879 | 855 | 860 | 24,000 |
| 1996/12/11 | 855 | 858 | 855 | 856 | 59,000 |
| 1996/12/10 | 875 | 875 | 855 | 855 | 28,000 |
| 1996/12/09 | 863 | 863 | 854 | 855 | 57,000 |
| 1996/12/06 | 868 | 868 | 860 | 861 | 89,000 |
| 1996/12/05 | 864 | 871 | 864 | 864 | 41,000 |
| 1996/12/04 | 875 | 875 | 864 | 864 | 77,000 |
| 1996/12/03 | 880 | 881 | 877 | 877 | 36,000 |
| 1996/12/02 | 887 | 887 | 879 | 880 | 25,000 |
| 1996/11/29 | 884 | 890 | 881 | 888 | 34,000 |
| 1996/11/28 | 884 | 885 | 884 | 884 | 26,000 |
| 1996/11/27 | 890 | 890 | 884 | 884 | 52,000 |
| 1996/11/26 | 874 | 884 | 874 | 884 | 134,000 |
| 1996/11/25 | 873 | 884 | 873 | 881 | 60,000 |
| 1996/11/22 | 874 | 874 | 871 | 873 | 22,000 |
| 1996/11/21 | 875 | 878 | 875 | 875 | 109,000 |
| 1996/11/20 | 870 | 871 | 866 | 871 | 233,000 |
| 1996/11/19 | 876 | 876 | 865 | 865 | 50,000 |
| 1996/11/18 | 880 | 880 | 875 | 876 | 27,000 |
| 1996/11/15 | 893 | 894 | 889 | 893 | 67,000 |
| 1996/11/14 | 886 | 894 | 886 | 893 | 36,000 |
| 1996/11/13 | 888 | 888 | 878 | 878 | 197,000 |
| 1996/11/12 | 887 | 887 | 878 | 878 | 54,000 |
| 1996/11/11 | 888 | 894 | 877 | 877 | 133,000 |
| 1996/11/08 | 886 | 895 | 883 | 886 | 41,000 |
| 1996/11/07 | 900 | 900 | 893 | 893 | 50,000 |
| 1996/11/06 | 883 | 912 | 883 | 912 | 71,000 |
| 1996/11/05 | 891 | 891 | 882 | 883 | 20,000 |
| 1996/11/01 | 881 | 895 | 880 | 881 | 65,000 |
| 1996/10/31 | 899 | 899 | 881 | 881 | 70,000 |
| 1996/10/30 | 899 | 900 | 887 | 892 | 207,000 |
| 1996/10/29 | 894 | 897 | 887 | 896 | 132,000 |
| 1996/10/28 | 887 | 897 | 887 | 894 | 78,000 |
| 1996/10/25 | 879 | 887 | 876 | 887 | 61,000 |
| 1996/10/24 | 875 | 879 | 875 | 879 | 14,000 |
| 1996/10/23 | 880 | 885 | 875 | 879 | 49,000 |
| 1996/10/22 | 885 | 890 | 881 | 881 | 52,000 |
| 1996/10/21 | 890 | 890 | 888 | 889 | 32,000 |
| 1996/10/18 | 890 | 890 | 888 | 890 | 65,000 |
| 1996/10/17 | 890 | 891 | 889 | 890 | 47,000 |
| 1996/10/16 | 899 | 899 | 892 | 892 | 104,000 |
| 1996/10/15 | 892 | 897 | 889 | 897 | 83,000 |
| 1996/10/14 | 894 | 894 | 885 | 892 | 62,000 |
| 1996/10/11 | 879 | 894 | 879 | 894 | 50,000 |
| 1996/10/09 | 876 | 890 | 876 | 878 | 68,000 |
| 1996/10/08 | 888 | 895 | 888 | 891 | 18,000 |
| 1996/10/07 | 897 | 897 | 890 | 897 | 42,000 |
| 1996/10/04 | 898 | 899 | 895 | 897 | 76,000 |
| 1996/10/03 | 903 | 904 | 897 | 899 | 175,000 |
| 1996/10/02 | 900 | 900 | 891 | 899 | 190,000 |
| 1996/10/01 | 901 | 901 | 899 | 900 | 210,000 |
| 1996/09/30 | 900 | 901 | 899 | 900 | 102,000 |
| 1996/09/27 | 901 | 902 | 900 | 901 | 276,000 |
| 1996/09/26 | 896 | 906 | 896 | 901 | 56,000 |
| 1996/09/25 | 899 | 904 | 890 | 896 | 56,000 |
| 1996/09/24 | 899 | 908 | 895 | 908 | 170,000 |
| 1996/09/20 | 905 | 905 | 898 | 900 | 321,000 |
| 1996/09/19 | 904 | 904 | 900 | 903 | 459,000 |
| 1996/09/18 | 900 | 903 | 898 | 898 | 309,000 |
| 1996/09/17 | 900 | 906 | 898 | 900 | 404,000 |
| 1996/09/13 | 901 | 901 | 883 | 890 | 548,000 |
| 1996/09/12 | 910 | 911 | 903 | 903 | 54,000 |
| 1996/09/11 | 919 | 920 | 906 | 910 | 159,000 |
| 1996/09/10 | 908 | 919 | 908 | 915 | 170,000 |
| 1996/09/09 | 911 | 915 | 901 | 904 | 53,000 |
| 1996/09/06 | 901 | 903 | 889 | 902 | 78,000 |
| 1996/09/05 | 895 | 900 | 892 | 900 | 165,000 |
| 1996/09/04 | 875 | 895 | 875 | 890 | 33,000 |
| 1996/09/03 | 867 | 879 | 860 | 875 | 131,000 |
| 1996/09/02 | 872 | 872 | 860 | 867 | 128,000 |
| 1996/08/30 | 878 | 880 | 867 | 867 | 194,000 |
| 1996/08/29 | 904 | 904 | 869 | 874 | 142,000 |
| 1996/08/28 | 901 | 908 | 901 | 904 | 103,000 |
| 1996/08/27 | 910 | 910 | 901 | 903 | 160,000 |
| 1996/08/26 | 931 | 931 | 910 | 910 | 69,000 |
| 1996/08/23 | 936 | 936 | 921 | 921 | 66,000 |
| 1996/08/22 | 955 | 960 | 950 | 956 | 32,000 |
| 1996/08/21 | 954 | 958 | 950 | 950 | 147,000 |
| 1996/08/20 | 955 | 955 | 950 | 954 | 42,000 |
| 1996/08/19 | 954 | 955 | 950 | 950 | 68,000 |
| 1996/08/16 | 949 | 950 | 945 | 949 | 41,000 |
| 1996/08/15 | 968 | 969 | 945 | 945 | 43,000 |
| 1996/08/14 | 956 | 970 | 956 | 970 | 52,000 |
| 1996/08/13 | 960 | 965 | 955 | 956 | 30,000 |
| 1996/08/12 | 946 | 976 | 946 | 965 | 14,000 |
| 1996/08/09 | 955 | 955 | 945 | 945 | 47,000 |
| 1996/08/08 | 959 | 959 | 941 | 945 | 120,000 |
| 1996/08/07 | 963 | 974 | 959 | 959 | 36,000 |
| 1996/08/06 | 980 | 982 | 975 | 977 | 48,000 |
| 1996/08/05 | 983 | 984 | 982 | 982 | 65,000 |
| 1996/08/02 | 996 | 1,000 | 990 | 1,000 | 390,000 |
| 1996/08/01 | 985 | 999 | 975 | 999 | 55,000 |
| 1996/07/31 | 991 | 1,000 | 980 | 985 | 42,000 |
| 1996/07/30 | 970 | 988 | 970 | 988 | 41,000 |
| 1996/07/29 | 993 | 1,000 | 990 | 1,000 | 130,000 |
| 1996/07/26 | 960 | 985 | 960 | 985 | 444,000 |
| 1996/07/25 | 975 | 978 | 975 | 975 | 35,000 |
| 1996/07/24 | 983 | 983 | 975 | 975 | 108,000 |
| 1996/07/23 | 974 | 978 | 968 | 978 | 285,000 |
| 1996/07/22 | 1,040 | 1,040 | 985 | 985 | 68,000 |
| 1996/07/19 | 1,030 | 1,040 | 1,030 | 1,040 | 46,000 |
| 1996/07/18 | 1,030 | 1,040 | 1,030 | 1,030 | 42,000 |
| 1996/07/17 | 1,030 | 1,030 | 1,030 | 1,030 | 54,000 |
| 1996/07/16 | 1,010 | 1,020 | 1,000 | 1,020 | 105,000 |
| 1996/07/15 | 1,020 | 1,020 | 1,010 | 1,020 | 156,000 |
| 1996/07/12 | 1,020 | 1,030 | 1,020 | 1,020 | 29,000 |
| 1996/07/11 | 1,030 | 1,030 | 1,020 | 1,020 | 42,000 |
| 1996/07/10 | 1,030 | 1,030 | 1,020 | 1,020 | 134,000 |
| 1996/07/09 | 1,010 | 1,030 | 1,010 | 1,020 | 63,000 |
| 1996/07/08 | 1,020 | 1,020 | 1,010 | 1,020 | 39,000 |
| 1996/07/05 | 1,030 | 1,040 | 1,020 | 1,020 | 56,000 |
| 1996/07/04 | 1,040 | 1,050 | 1,030 | 1,040 | 76,000 |
| 1996/07/03 | 1,030 | 1,040 | 1,020 | 1,040 | 72,000 |
| 1996/07/02 | 1,030 | 1,050 | 1,020 | 1,020 | 302,000 |
| 1996/07/01 | 1,040 | 1,040 | 1,020 | 1,030 | 106,000 |
| 1996/06/28 | 1,030 | 1,040 | 1,020 | 1,030 | 151,000 |
| 1996/06/27 | 1,040 | 1,050 | 1,030 | 1,030 | 112,000 |
| 1996/06/26 | 1,030 | 1,060 | 1,030 | 1,040 | 112,000 |
| 1996/06/25 | 1,030 | 1,040 | 1,030 | 1,030 | 96,000 |
| 1996/06/24 | 1,040 | 1,050 | 1,030 | 1,030 | 161,000 |
| 1996/06/21 | 1,030 | 1,050 | 1,030 | 1,050 | 271,000 |
| 1996/06/20 | 1,040 | 1,050 | 1,030 | 1,030 | 543,000 |
| 1996/06/19 | 1,040 | 1,050 | 1,040 | 1,050 | 397,000 |
| 1996/06/18 | 1,030 | 1,040 | 1,030 | 1,040 | 409,000 |
| 1996/06/17 | 1,020 | 1,050 | 1,020 | 1,020 | 198,000 |
| 1996/06/14 | 1,010 | 1,030 | 1,010 | 1,010 | 242,000 |
| 1996/06/13 | 1,010 | 1,020 | 1,010 | 1,010 | 120,000 |
| 1996/06/12 | 1,000 | 1,020 | 1,000 | 1,010 | 43,000 |
| 1996/06/11 | 1,010 | 1,020 | 1,010 | 1,020 | 88,000 |
| 1996/06/10 | 980 | 1,010 | 980 | 1,010 | 106,000 |
| 1996/06/07 | 1,030 | 1,030 | 1,000 | 1,000 | 97,000 |
| 1996/06/06 | 1,040 | 1,050 | 1,030 | 1,040 | 72,000 |
| 1996/06/05 | 1,050 | 1,060 | 1,040 | 1,040 | 153,000 |
| 1996/06/04 | 1,060 | 1,060 | 1,040 | 1,050 | 105,000 |
| 1996/06/03 | 1,080 | 1,080 | 1,020 | 1,020 | 210,000 |
| 1996/05/31 | 1,060 | 1,070 | 1,050 | 1,060 | 189,000 |
| 1996/05/30 | 1,030 | 1,030 | 1,010 | 1,030 | 94,000 |
| 1996/05/29 | 1,010 | 1,030 | 1,010 | 1,030 | 99,000 |
| 1996/05/28 | 993 | 1,010 | 993 | 1,010 | 104,000 |
| 1996/05/27 | 1,020 | 1,020 | 981 | 990 | 386,000 |
| 1996/05/24 | 999 | 1,020 | 995 | 1,010 | 105,000 |
| 1996/05/23 | 1,030 | 1,030 | 1,000 | 1,010 | 70,000 |
| 1996/05/22 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1996/05/21 | 1,070 | 1,080 | 1,030 | 1,050 | 118,000 |
| 1996/05/20 | 1,040 | 1,090 | 1,040 | 1,070 | 326,000 |
| 1996/05/17 | 1,030 | 1,050 | 1,030 | 1,050 | 159,000 |
| 1996/05/16 | 1,030 | 1,040 | 1,010 | 1,040 | 457,000 |
| 1996/05/15 | 1,020 | 1,040 | 1,020 | 1,030 | 342,000 |
| 1996/05/14 | 1,010 | 1,030 | 1,000 | 1,020 | 390,000 |
| 1996/05/13 | 1,000 | 1,010 | 1,000 | 1,000 | 222,000 |
| 1996/05/10 | 1,000 | 1,020 | 1,000 | 1,010 | 148,000 |
| 1996/05/09 | 1,020 | 1,040 | 1,010 | 1,040 | 253,000 |
| 1996/05/08 | 995 | 1,010 | 990 | 1,010 | 62,000 |
| 1996/05/07 | 990 | 991 | 985 | 985 | 163,000 |
| 1996/05/02 | 1,020 | 1,020 | 991 | 1,010 | 326,000 |
| 1996/05/01 | 1,040 | 1,040 | 1,020 | 1,020 | 183,000 |
| 1996/04/30 | 1,040 | 1,050 | 1,030 | 1,050 | 127,000 |
| 1996/04/26 | 1,040 | 1,070 | 1,040 | 1,070 | 188,000 |
| 1996/04/25 | 1,020 | 1,050 | 1,020 | 1,040 | 133,000 |
| 1996/04/24 | 992 | 1,030 | 982 | 1,020 | 454,000 |
| 1996/04/23 | 985 | 1,010 | 982 | 997 | 110,000 |
| 1996/04/22 | 989 | 990 | 985 | 985 | 171,000 |
| 1996/04/19 | 987 | 989 | 984 | 989 | 137,000 |
| 1996/04/18 | 1,020 | 1,030 | 980 | 991 | 442,000 |
| 1996/04/17 | 1,020 | 1,020 | 980 | 980 | 239,000 |
| 1996/04/16 | 1,010 | 1,020 | 1,000 | 1,020 | 215,000 |
| 1996/04/15 | 980 | 1,020 | 970 | 1,020 | 236,000 |
| 1996/04/12 | 989 | 989 | 960 | 970 | 150,000 |
| 1996/04/11 | 990 | 1,000 | 980 | 1,000 | 62,000 |
| 1996/04/10 | 987 | 991 | 976 | 990 | 228,000 |
| 1996/04/09 | 1,020 | 1,020 | 980 | 990 | 162,000 |
| 1996/04/08 | 995 | 1,000 | 981 | 1,000 | 83,000 |
| 1996/04/05 | 980 | 995 | 980 | 993 | 42,000 |
| 1996/04/04 | 975 | 975 | 973 | 975 | 57,000 |
| 1996/04/03 | 971 | 975 | 965 | 975 | 242,000 |
| 1996/04/02 | 979 | 979 | 959 | 961 | 116,000 |
| 1996/04/01 | 941 | 961 | 941 | 959 | 98,000 |
| 1996/03/29 | 975 | 975 | 945 | 951 | 78,000 |
| 1996/03/28 | 961 | 971 | 960 | 971 | 212,000 |
| 1996/03/27 | 971 | 975 | 961 | 961 | 142,000 |
| 1996/03/26 | 945 | 975 | 940 | 961 | 111,000 |
| 1996/03/25 | 941 | 953 | 941 | 945 | 151,000 |
| 1996/03/22 | 945 | 945 | 940 | 941 | 87,000 |
| 1996/03/21 | 959 | 981 | 959 | 975 | 386,000 |
| 1996/03/19 | 950 | 959 | 948 | 959 | 193,000 |
| 1996/03/18 | 923 | 937 | 918 | 935 | 298,000 |
| 1996/03/15 | 903 | 918 | 903 | 918 | 98,000 |
| 1996/03/14 | 905 | 910 | 900 | 906 | 106,000 |
| 1996/03/13 | 895 | 895 | 880 | 880 | 121,000 |
| 1996/03/12 | 900 | 900 | 890 | 895 | 57,000 |
| 1996/03/11 | 917 | 917 | 910 | 917 | 60,000 |
| 1996/03/08 | 895 | 919 | 895 | 919 | 204,000 |
| 1996/03/07 | 898 | 898 | 890 | 895 | 63,000 |
| 1996/03/06 | 900 | 915 | 883 | 908 | 131,000 |
| 1996/03/05 | 920 | 924 | 900 | 900 | 49,000 |
| 1996/03/04 | 928 | 928 | 920 | 926 | 61,000 |
| 1996/03/01 | 940 | 940 | 928 | 928 | 66,000 |
| 1996/02/29 | 930 | 933 | 925 | 930 | 60,000 |
| 1996/02/28 | 944 | 944 | 934 | 934 | 36,000 |
| 1996/02/27 | 940 | 940 | 939 | 939 | 17,000 |
| 1996/02/26 | 938 | 942 | 938 | 942 | 64,000 |
| 1996/02/23 | 935 | 945 | 932 | 941 | 64,000 |
| 1996/02/22 | 932 | 944 | 932 | 935 | 214,000 |
| 1996/02/21 | 941 | 941 | 936 | 936 | 62,000 |
| 1996/02/20 | 943 | 943 | 938 | 941 | 35,000 |
| 1996/02/19 | 944 | 944 | 938 | 944 | 56,000 |
| 1996/02/16 | 939 | 943 | 938 | 940 | 59,000 |
| 1996/02/15 | 955 | 961 | 937 | 937 | 49,000 |
| 1996/02/14 | 961 | 962 | 955 | 955 | 57,000 |
| 1996/02/13 | 951 | 961 | 950 | 960 | 210,000 |
| 1996/02/09 | 950 | 953 | 948 | 949 | 69,000 |
| 1996/02/08 | 955 | 955 | 941 | 950 | 118,000 |
| 1996/02/07 | 955 | 962 | 952 | 955 | 356,000 |
| 1996/02/06 | 951 | 965 | 951 | 963 | 158,000 |
| 1996/02/05 | 949 | 950 | 948 | 949 | 111,000 |
| 1996/02/02 | 940 | 950 | 940 | 949 | 66,000 |
| 1996/02/01 | 938 | 950 | 938 | 950 | 77,000 |
| 1996/01/31 | 936 | 941 | 936 | 937 | 80,000 |
| 1996/01/30 | 924 | 945 | 924 | 930 | 110,000 |
| 1996/01/29 | 916 | 920 | 916 | 920 | 31,000 |
| 1996/01/26 | 916 | 924 | 910 | 917 | 225,000 |
| 1996/01/25 | 916 | 920 | 910 | 920 | 212,000 |
| 1996/01/24 | 918 | 918 | 914 | 916 | 155,000 |
| 1996/01/23 | 918 | 920 | 918 | 918 | 28,000 |
| 1996/01/22 | 924 | 924 | 920 | 920 | 99,000 |
| 1996/01/19 | 928 | 928 | 920 | 924 | 162,000 |
| 1996/01/18 | 929 | 932 | 924 | 928 | 338,000 |
| 1996/01/17 | 939 | 940 | 930 | 930 | 345,000 |
| 1996/01/16 | 922 | 930 | 922 | 926 | 88,000 |
| 1996/01/12 | 925 | 935 | 916 | 922 | 218,000 |
| 1996/01/11 | 919 | 925 | 915 | 925 | 245,000 |
| 1996/01/10 | 909 | 915 | 895 | 915 | 353,000 |
| 1996/01/09 | 905 | 910 | 903 | 910 | 23,000 |
| 1996/01/08 | 906 | 911 | 905 | 905 | 109,000 |
| 1996/01/05 | 920 | 920 | 901 | 901 | 97,000 |
| 1996/01/04 | 901 | 913 | 901 | 910 | 13,000 |