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 |
|---|---|---|---|---|---|
| 1992/12/30 | 895 | 895 | 895 | 895 | 20,000 |
| 1992/12/29 | 904 | 910 | 895 | 905 | 16,000 |
| 1992/12/28 | 900 | 905 | 900 | 905 | 48,000 |
| 1992/12/25 | 911 | 920 | 911 | 911 | 36,000 |
| 1992/12/24 | 930 | 930 | 925 | 930 | 90,000 |
| 1992/12/22 | 911 | 925 | 911 | 925 | 64,000 |
| 1992/12/21 | 910 | 928 | 910 | 927 | 68,000 |
| 1992/12/18 | 865 | 910 | 865 | 910 | 132,000 |
| 1992/12/17 | 870 | 881 | 869 | 871 | 96,000 |
| 1992/12/16 | 892 | 892 | 880 | 880 | 89,000 |
| 1992/12/15 | 881 | 892 | 880 | 892 | 72,000 |
| 1992/12/14 | 892 | 892 | 880 | 880 | 97,000 |
| 1992/12/11 | 900 | 900 | 892 | 892 | 149,000 |
| 1992/12/10 | 891 | 900 | 891 | 892 | 140,000 |
| 1992/12/09 | 905 | 905 | 890 | 891 | 64,000 |
| 1992/12/08 | 900 | 900 | 895 | 895 | 127,000 |
| 1992/12/07 | 896 | 896 | 890 | 890 | 77,000 |
| 1992/12/04 | 881 | 896 | 881 | 896 | 87,000 |
| 1992/12/03 | 895 | 895 | 880 | 886 | 12,000 |
| 1992/12/02 | 885 | 905 | 882 | 895 | 58,000 |
| 1992/12/01 | 917 | 917 | 894 | 895 | 38,000 |
| 1992/11/30 | 927 | 927 | 917 | 917 | 77,000 |
| 1992/11/27 | 920 | 927 | 912 | 927 | 130,000 |
| 1992/11/26 | 937 | 937 | 930 | 930 | 87,000 |
| 1992/11/25 | 930 | 938 | 930 | 937 | 21,000 |
| 1992/11/24 | 927 | 938 | 927 | 928 | 131,000 |
| 1992/11/20 | 909 | 927 | 903 | 927 | 121,000 |
| 1992/11/19 | 912 | 922 | 907 | 907 | 179,000 |
| 1992/11/18 | 865 | 895 | 865 | 895 | 124,000 |
| 1992/11/17 | 870 | 870 | 865 | 865 | 61,000 |
| 1992/11/16 | 875 | 875 | 874 | 874 | 34,000 |
| 1992/11/13 | 876 | 880 | 875 | 875 | 55,000 |
| 1992/11/12 | 876 | 876 | 875 | 875 | 38,000 |
| 1992/11/11 | 876 | 880 | 876 | 876 | 89,000 |
| 1992/11/10 | 876 | 880 | 876 | 876 | 83,000 |
| 1992/11/09 | 876 | 880 | 875 | 876 | 102,000 |
| 1992/11/06 | 874 | 890 | 873 | 876 | 182,000 |
| 1992/11/05 | 870 | 880 | 865 | 874 | 70,000 |
| 1992/11/04 | 870 | 870 | 865 | 870 | 29,000 |
| 1992/11/02 | 865 | 870 | 865 | 870 | 3,000 |
| 1992/10/30 | 889 | 889 | 865 | 865 | 24,000 |
| 1992/10/29 | 889 | 889 | 880 | 884 | 67,000 |
| 1992/10/28 | 877 | 880 | 875 | 875 | 65,000 |
| 1992/10/27 | 868 | 875 | 868 | 870 | 54,000 |
| 1992/10/26 | 875 | 875 | 860 | 860 | 27,000 |
| 1992/10/23 | 890 | 890 | 885 | 890 | 45,000 |
| 1992/10/22 | 889 | 890 | 884 | 890 | 83,000 |
| 1992/10/21 | 890 | 890 | 875 | 889 | 42,000 |
| 1992/10/20 | 882 | 882 | 875 | 875 | 55,000 |
| 1992/10/19 | 882 | 882 | 882 | 882 | 52,000 |
| 1992/10/16 | 880 | 882 | 875 | 882 | 94,000 |
| 1992/10/15 | 899 | 899 | 880 | 880 | 25,000 |
| 1992/10/14 | 900 | 900 | 895 | 895 | 22,000 |
| 1992/10/13 | 900 | 900 | 889 | 890 | 10,000 |
| 1992/10/12 | 900 | 900 | 890 | 890 | 73,000 |
| 1992/10/09 | 875 | 890 | 862 | 890 | 122,000 |
| 1992/10/08 | 888 | 888 | 869 | 875 | 195,000 |
| 1992/10/07 | 876 | 890 | 875 | 890 | 27,000 |
| 1992/10/06 | 896 | 896 | 871 | 871 | 31,000 |
| 1992/10/05 | 894 | 898 | 894 | 898 | 16,000 |
| 1992/10/02 | 883 | 920 | 883 | 900 | 48,000 |
| 1992/10/01 | 885 | 885 | 875 | 882 | 14,000 |
| 1992/09/30 | 880 | 880 | 875 | 875 | 23,000 |
| 1992/09/29 | 892 | 892 | 875 | 880 | 107,000 |
| 1992/09/28 | 908 | 915 | 892 | 892 | 55,000 |
| 1992/09/25 | 925 | 925 | 918 | 918 | 35,000 |
| 1992/09/24 | 917 | 930 | 917 | 925 | 42,000 |
| 1992/09/22 | 923 | 929 | 915 | 916 | 80,000 |
| 1992/09/21 | 915 | 924 | 915 | 920 | 44,000 |
| 1992/09/18 | 932 | 932 | 910 | 915 | 97,000 |
| 1992/09/17 | 910 | 930 | 905 | 920 | 97,000 |
| 1992/09/16 | 895 | 895 | 862 | 886 | 40,000 |
| 1992/09/14 | 896 | 905 | 891 | 905 | 51,000 |
| 1992/09/11 | 911 | 922 | 900 | 900 | 119,000 |
| 1992/09/10 | 900 | 920 | 900 | 911 | 180,000 |
| 1992/09/09 | 890 | 900 | 883 | 900 | 67,000 |
| 1992/09/08 | 890 | 910 | 881 | 890 | 124,000 |
| 1992/09/07 | 920 | 920 | 892 | 892 | 202,000 |
| 1992/09/04 | 959 | 960 | 945 | 945 | 88,000 |
| 1992/09/03 | 900 | 939 | 889 | 939 | 30,000 |
| 1992/09/02 | 892 | 892 | 860 | 880 | 110,000 |
| 1992/09/01 | 940 | 940 | 896 | 896 | 70,000 |
| 1992/08/31 | 950 | 964 | 930 | 939 | 127,000 |
| 1992/08/28 | 933 | 940 | 932 | 940 | 117,000 |
| 1992/08/27 | 910 | 932 | 910 | 932 | 119,000 |
| 1992/08/26 | 910 | 920 | 910 | 919 | 52,000 |
| 1992/08/25 | 890 | 930 | 890 | 930 | 62,000 |
| 1992/08/24 | 870 | 890 | 860 | 890 | 92,000 |
| 1992/08/21 | 830 | 850 | 815 | 850 | 80,000 |
| 1992/08/20 | 810 | 832 | 810 | 810 | 81,000 |
| 1992/08/19 | 800 | 810 | 800 | 810 | 25,000 |
| 1992/08/18 | 795 | 800 | 790 | 800 | 24,000 |
| 1992/08/17 | 780 | 789 | 775 | 789 | 28,000 |
| 1992/08/14 | 770 | 780 | 769 | 770 | 31,000 |
| 1992/08/13 | 760 | 770 | 750 | 770 | 24,000 |
| 1992/08/12 | 801 | 801 | 769 | 770 | 94,000 |
| 1992/08/11 | 830 | 830 | 800 | 800 | 16,000 |
| 1992/08/10 | 857 | 857 | 840 | 840 | 20,000 |
| 1992/08/07 | 859 | 860 | 859 | 860 | 74,000 |
| 1992/08/06 | 862 | 862 | 851 | 857 | 57,000 |
| 1992/08/05 | 870 | 880 | 861 | 861 | 104,000 |
| 1992/08/04 | 865 | 871 | 865 | 870 | 79,000 |
| 1992/08/03 | 873 | 873 | 869 | 869 | 70,000 |
| 1992/07/31 | 880 | 880 | 860 | 873 | 28,000 |
| 1992/07/30 | 880 | 885 | 880 | 880 | 12,000 |
| 1992/07/29 | 890 | 890 | 870 | 890 | 155,000 |
| 1992/07/28 | 900 | 900 | 885 | 885 | 54,000 |
| 1992/07/27 | 925 | 930 | 889 | 890 | 119,000 |
| 1992/07/24 | 935 | 935 | 921 | 925 | 40,000 |
| 1992/07/23 | 940 | 944 | 933 | 935 | 54,000 |
| 1992/07/22 | 948 | 948 | 931 | 933 | 14,000 |
| 1992/07/21 | 948 | 950 | 948 | 948 | 49,000 |
| 1992/07/20 | 950 | 950 | 930 | 948 | 149,000 |
| 1992/07/17 | 956 | 956 | 952 | 952 | 62,000 |
| 1992/07/16 | 969 | 969 | 953 | 968 | 40,000 |
| 1992/07/15 | 961 | 961 | 961 | 961 | 27,000 |
| 1992/07/14 | 962 | 962 | 960 | 962 | 96,000 |
| 1992/07/13 | 966 | 970 | 961 | 962 | 94,000 |
| 1992/07/10 | 980 | 980 | 965 | 965 | 55,000 |
| 1992/07/09 | 971 | 988 | 970 | 975 | 87,000 |
| 1992/07/08 | 980 | 980 | 965 | 970 | 20,000 |
| 1992/07/07 | 1,020 | 1,020 | 980 | 980 | 112,000 |
| 1992/07/06 | 1,020 | 1,020 | 1,000 | 1,000 | 37,000 |
| 1992/07/03 | 970 | 1,000 | 970 | 1,000 | 57,000 |
| 1992/07/02 | 960 | 974 | 956 | 960 | 60,000 |
| 1992/07/01 | 960 | 960 | 950 | 960 | 48,000 |
| 1992/06/30 | 970 | 975 | 960 | 960 | 60,000 |
| 1992/06/29 | 975 | 978 | 965 | 975 | 53,000 |
| 1992/06/26 | 985 | 985 | 970 | 980 | 158,000 |
| 1992/06/25 | 985 | 986 | 981 | 985 | 129,000 |
| 1992/06/24 | 1,000 | 1,000 | 980 | 980 | 135,000 |
| 1992/06/23 | 981 | 1,000 | 981 | 1,000 | 19,000 |
| 1992/06/22 | 989 | 989 | 980 | 980 | 46,000 |
| 1992/06/19 | 985 | 998 | 985 | 990 | 100,000 |
| 1992/06/18 | 991 | 991 | 974 | 985 | 111,000 |
| 1992/06/17 | 1,040 | 1,040 | 993 | 993 | 80,000 |
| 1992/06/16 | 1,000 | 1,030 | 1,000 | 1,030 | 16,000 |
| 1992/06/15 | 1,000 | 1,000 | 992 | 1,000 | 196,000 |
| 1992/06/12 | 1,010 | 1,010 | 1,000 | 1,000 | 176,000 |
| 1992/06/11 | 1,020 | 1,020 | 1,010 | 1,010 | 29,000 |
| 1992/06/10 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1992/06/09 | 1,010 | 1,030 | 1,010 | 1,030 | 68,000 |
| 1992/06/08 | 1,040 | 1,040 | 1,020 | 1,040 | 51,000 |
| 1992/06/05 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 |
| 1992/06/04 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 |
| 1992/06/03 | 1,040 | 1,070 | 1,040 | 1,070 | 41,000 |
| 1992/06/02 | 1,030 | 1,040 | 1,030 | 1,030 | 98,000 |
| 1992/06/01 | 1,030 | 1,030 | 1,020 | 1,030 | 88,000 |
| 1992/05/29 | 1,050 | 1,050 | 1,030 | 1,030 | 100,000 |
| 1992/05/28 | 1,050 | 1,060 | 1,050 | 1,050 | 71,000 |
| 1992/05/27 | 1,050 | 1,060 | 1,050 | 1,060 | 85,000 |
| 1992/05/26 | 1,070 | 1,080 | 1,070 | 1,070 | 61,000 |
| 1992/05/25 | 1,080 | 1,090 | 1,070 | 1,080 | 130,000 |
| 1992/05/22 | 1,090 | 1,090 | 1,060 | 1,080 | 136,000 |
| 1992/05/21 | 1,080 | 1,090 | 1,080 | 1,090 | 49,000 |
| 1992/05/20 | 1,090 | 1,090 | 1,080 | 1,080 | 41,000 |
| 1992/05/19 | 1,090 | 1,090 | 1,070 | 1,090 | 25,000 |
| 1992/05/18 | 1,060 | 1,080 | 1,060 | 1,060 | 149,000 |
| 1992/05/15 | 1,070 | 1,090 | 1,050 | 1,050 | 163,000 |
| 1992/05/14 | 1,100 | 1,110 | 1,090 | 1,110 | 379,000 |
| 1992/05/13 | 1,090 | 1,100 | 1,080 | 1,080 | 36,000 |
| 1992/05/12 | 1,110 | 1,110 | 1,080 | 1,080 | 76,000 |
| 1992/05/11 | 1,090 | 1,100 | 1,080 | 1,090 | 244,000 |
| 1992/05/08 | 1,050 | 1,070 | 1,050 | 1,060 | 816,000 |
| 1992/05/07 | 1,080 | 1,080 | 1,060 | 1,060 | 757,000 |
| 1992/05/06 | 1,040 | 1,090 | 1,040 | 1,080 | 80,000 |
| 1992/05/01 | 1,000 | 1,050 | 996 | 1,050 | 41,000 |
| 1992/04/30 | 1,000 | 1,040 | 995 | 1,000 | 59,000 |
| 1992/04/28 | 998 | 1,000 | 980 | 1,000 | 184,000 |
| 1992/04/27 | 982 | 989 | 982 | 988 | 81,000 |
| 1992/04/24 | 999 | 1,000 | 980 | 980 | 176,000 |
| 1992/04/23 | 995 | 1,020 | 995 | 1,000 | 66,000 |
| 1992/04/22 | 1,020 | 1,020 | 1,000 | 1,010 | 89,000 |
| 1992/04/21 | 1,020 | 1,030 | 1,020 | 1,020 | 36,000 |
| 1992/04/20 | 1,060 | 1,060 | 1,010 | 1,010 | 94,000 |
| 1992/04/17 | 1,050 | 1,050 | 1,020 | 1,050 | 111,000 |
| 1992/04/16 | 1,010 | 1,050 | 1,010 | 1,050 | 60,000 |
| 1992/04/15 | 1,020 | 1,040 | 1,020 | 1,040 | 29,000 |
| 1992/04/14 | 995 | 1,000 | 995 | 1,000 | 41,000 |
| 1992/04/13 | 1,030 | 1,030 | 1,000 | 1,000 | 47,000 |
| 1992/04/10 | 995 | 1,040 | 994 | 1,020 | 165,000 |
| 1992/04/09 | 1,000 | 1,020 | 992 | 992 | 75,000 |
| 1992/04/08 | 1,020 | 1,020 | 1,000 | 1,000 | 87,000 |
| 1992/04/07 | 1,060 | 1,060 | 1,020 | 1,030 | 101,000 |
| 1992/04/06 | 1,080 | 1,090 | 1,050 | 1,050 | 41,000 |
| 1992/04/03 | 1,040 | 1,080 | 1,040 | 1,080 | 64,000 |
| 1992/04/02 | 1,050 | 1,060 | 1,040 | 1,040 | 121,000 |
| 1992/04/01 | 1,060 | 1,080 | 1,050 | 1,050 | 86,000 |
| 1992/03/31 | 1,130 | 1,140 | 1,100 | 1,100 | 49,000 |
| 1992/03/30 | 1,120 | 1,130 | 1,110 | 1,120 | 152,000 |
| 1992/03/27 | 1,100 | 1,120 | 1,100 | 1,120 | 117,000 |
| 1992/03/26 | 1,130 | 1,130 | 1,100 | 1,100 | 52,000 |
| 1992/03/25 | 1,090 | 1,110 | 1,080 | 1,110 | 93,000 |
| 1992/03/24 | 1,090 | 1,100 | 1,080 | 1,090 | 62,000 |
| 1992/03/23 | 1,110 | 1,110 | 1,070 | 1,090 | 110,000 |
| 1992/03/19 | 1,060 | 1,090 | 1,060 | 1,090 | 315,000 |
| 1992/03/18 | 1,100 | 1,110 | 1,030 | 1,030 | 370,000 |
| 1992/03/17 | 1,140 | 1,140 | 1,120 | 1,130 | 121,000 |
| 1992/03/16 | 1,160 | 1,160 | 1,130 | 1,140 | 36,000 |
| 1992/03/13 | 1,140 | 1,160 | 1,140 | 1,160 | 98,000 |
| 1992/03/12 | 1,150 | 1,180 | 1,150 | 1,160 | 109,000 |
| 1992/03/11 | 1,200 | 1,210 | 1,180 | 1,190 | 112,000 |
| 1992/03/10 | 1,200 | 1,210 | 1,190 | 1,200 | 51,000 |
| 1992/03/09 | 1,210 | 1,210 | 1,200 | 1,200 | 99,000 |
| 1992/03/06 | 1,220 | 1,220 | 1,220 | 1,220 | 64,000 |
| 1992/03/05 | 1,230 | 1,230 | 1,220 | 1,220 | 20,000 |
| 1992/03/04 | 1,230 | 1,230 | 1,220 | 1,220 | 98,000 |
| 1992/03/03 | 1,260 | 1,260 | 1,220 | 1,230 | 109,000 |
| 1992/03/02 | 1,270 | 1,280 | 1,270 | 1,270 | 96,000 |
| 1992/02/28 | 1,260 | 1,270 | 1,260 | 1,270 | 67,000 |
| 1992/02/27 | 1,260 | 1,270 | 1,240 | 1,250 | 63,000 |
| 1992/02/26 | 1,240 | 1,260 | 1,230 | 1,260 | 104,000 |
| 1992/02/25 | 1,250 | 1,250 | 1,240 | 1,240 | 46,000 |
| 1992/02/24 | 1,260 | 1,260 | 1,250 | 1,250 | 60,000 |
| 1992/02/21 | 1,240 | 1,270 | 1,240 | 1,270 | 125,000 |
| 1992/02/20 | 1,260 | 1,260 | 1,260 | 1,260 | 40,000 |
| 1992/02/19 | 1,260 | 1,270 | 1,250 | 1,270 | 22,000 |
| 1992/02/18 | 1,280 | 1,280 | 1,230 | 1,260 | 94,000 |
| 1992/02/17 | 1,260 | 1,270 | 1,240 | 1,270 | 66,000 |
| 1992/02/14 | 1,260 | 1,270 | 1,250 | 1,260 | 76,000 |
| 1992/02/13 | 1,270 | 1,270 | 1,250 | 1,260 | 86,000 |
| 1992/02/12 | 1,270 | 1,280 | 1,260 | 1,270 | 59,000 |
| 1992/02/10 | 1,300 | 1,300 | 1,280 | 1,280 | 89,000 |
| 1992/02/07 | 1,300 | 1,340 | 1,290 | 1,310 | 587,000 |
| 1992/02/06 | 1,220 | 1,270 | 1,220 | 1,270 | 566,000 |
| 1992/02/05 | 1,230 | 1,230 | 1,210 | 1,210 | 266,000 |
| 1992/02/04 | 1,230 | 1,230 | 1,210 | 1,210 | 218,000 |
| 1992/02/03 | 1,230 | 1,240 | 1,210 | 1,210 | 296,000 |
| 1992/01/31 | 1,220 | 1,230 | 1,200 | 1,210 | 402,000 |
| 1992/01/30 | 1,210 | 1,210 | 1,200 | 1,210 | 312,000 |
| 1992/01/29 | 1,210 | 1,210 | 1,190 | 1,190 | 89,000 |
| 1992/01/28 | 1,200 | 1,210 | 1,200 | 1,200 | 129,000 |
| 1992/01/27 | 1,210 | 1,210 | 1,200 | 1,200 | 105,000 |
| 1992/01/24 | 1,210 | 1,230 | 1,200 | 1,210 | 218,000 |
| 1992/01/23 | 1,250 | 1,250 | 1,210 | 1,230 | 265,000 |
| 1992/01/22 | 1,270 | 1,270 | 1,240 | 1,250 | 210,000 |
| 1992/01/21 | 1,270 | 1,270 | 1,250 | 1,250 | 77,000 |
| 1992/01/20 | 1,240 | 1,270 | 1,220 | 1,250 | 156,000 |
| 1992/01/17 | 1,260 | 1,260 | 1,240 | 1,240 | 55,000 |
| 1992/01/16 | 1,260 | 1,290 | 1,240 | 1,290 | 199,000 |
| 1992/01/14 | 1,270 | 1,280 | 1,250 | 1,260 | 115,000 |
| 1992/01/13 | 1,290 | 1,290 | 1,270 | 1,270 | 37,000 |
| 1992/01/10 | 1,300 | 1,300 | 1,290 | 1,300 | 20,000 |
| 1992/01/09 | 1,300 | 1,310 | 1,270 | 1,290 | 130,000 |
| 1992/01/08 | 1,270 | 1,290 | 1,270 | 1,290 | 98,000 |
| 1992/01/07 | 1,310 | 1,310 | 1,290 | 1,290 | 43,000 |
| 1992/01/06 | 1,290 | 1,290 | 1,290 | 1,290 | 53,000 |