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 |
---|---|---|---|---|---|
1997/12/30 | 390 | 396 | 390 | 395 | 29,000 |
1997/12/29 | 372 | 380 | 370 | 380 | 29,000 |
1997/12/26 | 395 | 395 | 369 | 369 | 158,000 |
1997/12/25 | 371 | 399 | 370 | 395 | 99,000 |
1997/12/24 | 375 | 378 | 356 | 370 | 303,000 |
1997/12/22 | 405 | 405 | 370 | 375 | 191,000 |
1997/12/19 | 420 | 420 | 400 | 405 | 581,000 |
1997/12/18 | 415 | 420 | 415 | 420 | 559,000 |
1997/12/17 | 420 | 420 | 414 | 415 | 265,000 |
1997/12/16 | 430 | 432 | 418 | 420 | 76,000 |
1997/12/15 | 432 | 435 | 430 | 430 | 105,000 |
1997/12/12 | 444 | 445 | 435 | 435 | 174,000 |
1997/12/11 | 450 | 453 | 445 | 445 | 274,000 |
1997/12/10 | 450 | 453 | 441 | 450 | 147,000 |
1997/12/09 | 450 | 454 | 440 | 440 | 270,000 |
1997/12/08 | 449 | 455 | 442 | 454 | 109,000 |
1997/12/05 | 447 | 447 | 440 | 440 | 146,000 |
1997/12/04 | 459 | 459 | 448 | 450 | 245,000 |
1997/12/03 | 464 | 464 | 460 | 460 | 101,000 |
1997/12/02 | 469 | 470 | 468 | 470 | 60,000 |
1997/12/01 | 472 | 472 | 467 | 469 | 197,000 |
1997/11/28 | 464 | 470 | 464 | 464 | 87,000 |
1997/11/27 | 455 | 463 | 455 | 463 | 127,000 |
1997/11/26 | 452 | 462 | 452 | 455 | 63,000 |
1997/11/25 | 465 | 465 | 450 | 452 | 250,000 |
1997/11/21 | 470 | 471 | 467 | 470 | 230,000 |
1997/11/20 | 459 | 471 | 455 | 471 | 162,000 |
1997/11/19 | 464 | 469 | 459 | 459 | 55,000 |
1997/11/18 | 461 | 470 | 461 | 470 | 108,000 |
1997/11/17 | 461 | 476 | 461 | 470 | 166,000 |
1997/11/14 | 453 | 462 | 453 | 461 | 148,000 |
1997/11/13 | 454 | 459 | 452 | 452 | 166,000 |
1997/11/12 | 466 | 474 | 461 | 464 | 190,000 |
1997/11/11 | 476 | 480 | 470 | 475 | 265,000 |
1997/11/10 | 476 | 480 | 475 | 476 | 178,000 |
1997/11/07 | 485 | 485 | 476 | 476 | 125,000 |
1997/11/06 | 490 | 490 | 485 | 489 | 89,000 |
1997/11/05 | 500 | 501 | 495 | 496 | 95,000 |
1997/11/04 | 507 | 508 | 491 | 496 | 112,000 |
1997/10/31 | 497 | 509 | 497 | 505 | 184,000 |
1997/10/30 | 475 | 497 | 475 | 495 | 200,000 |
1997/10/29 | 489 | 491 | 485 | 485 | 362,000 |
1997/10/28 | 474 | 486 | 474 | 486 | 99,000 |
1997/10/27 | 495 | 497 | 490 | 495 | 258,000 |
1997/10/24 | 479 | 507 | 471 | 507 | 236,000 |
1997/10/23 | 481 | 483 | 471 | 479 | 317,000 |
1997/10/22 | 452 | 485 | 452 | 485 | 287,000 |
1997/10/21 | 443 | 459 | 443 | 452 | 134,000 |
1997/10/20 | 433 | 442 | 433 | 441 | 76,000 |
1997/10/17 | 444 | 444 | 436 | 441 | 118,000 |
1997/10/16 | 430 | 450 | 426 | 450 | 153,000 |
1997/10/15 | 430 | 436 | 429 | 431 | 224,000 |
1997/10/14 | 435 | 436 | 410 | 426 | 210,000 |
1997/10/13 | 462 | 462 | 439 | 440 | 82,000 |
1997/10/09 | 475 | 475 | 450 | 462 | 244,000 |
1997/10/08 | 480 | 490 | 480 | 485 | 102,000 |
1997/10/07 | 499 | 499 | 490 | 490 | 49,000 |
1997/10/06 | 465 | 490 | 465 | 489 | 72,000 |
1997/10/03 | 472 | 473 | 453 | 458 | 227,000 |
1997/10/02 | 500 | 500 | 470 | 473 | 124,000 |
1997/10/01 | 500 | 505 | 497 | 500 | 118,000 |
1997/09/30 | 501 | 510 | 499 | 509 | 134,000 |
1997/09/29 | 527 | 527 | 490 | 496 | 261,000 |
1997/09/26 | 572 | 572 | 532 | 532 | 156,000 |
1997/09/25 | 576 | 580 | 575 | 575 | 203,000 |
1997/09/24 | 580 | 587 | 575 | 585 | 562,000 |
1997/09/22 | 579 | 580 | 572 | 575 | 663,000 |
1997/09/19 | 573 | 573 | 570 | 571 | 402,000 |
1997/09/18 | 572 | 580 | 572 | 573 | 113,000 |
1997/09/17 | 580 | 588 | 571 | 572 | 298,000 |
1997/09/16 | 586 | 590 | 585 | 588 | 166,000 |
1997/09/12 | 599 | 599 | 585 | 586 | 250,000 |
1997/09/11 | 605 | 605 | 602 | 605 | 58,000 |
1997/09/10 | 602 | 606 | 600 | 606 | 173,000 |
1997/09/09 | 604 | 604 | 601 | 602 | 108,000 |
1997/09/08 | 608 | 610 | 605 | 605 | 117,000 |
1997/09/05 | 615 | 615 | 605 | 610 | 102,000 |
1997/09/04 | 610 | 622 | 610 | 615 | 171,000 |
1997/09/03 | 601 | 615 | 601 | 609 | 292,000 |
1997/09/02 | 606 | 606 | 599 | 600 | 112,000 |
1997/09/01 | 605 | 610 | 600 | 606 | 224,000 |
1997/08/29 | 614 | 614 | 601 | 602 | 105,000 |
1997/08/28 | 616 | 618 | 614 | 618 | 160,000 |
1997/08/27 | 618 | 619 | 605 | 616 | 98,000 |
1997/08/26 | 621 | 630 | 614 | 620 | 207,000 |
1997/08/25 | 597 | 602 | 597 | 601 | 45,000 |
1997/08/22 | 599 | 599 | 595 | 596 | 39,000 |
1997/08/21 | 600 | 601 | 590 | 600 | 150,000 |
1997/08/20 | 591 | 594 | 590 | 594 | 113,000 |
1997/08/19 | 591 | 595 | 591 | 591 | 74,000 |
1997/08/18 | 595 | 600 | 592 | 594 | 48,000 |
1997/08/15 | 596 | 599 | 593 | 595 | 116,000 |
1997/08/14 | 590 | 604 | 590 | 599 | 152,000 |
1997/08/13 | 590 | 605 | 588 | 605 | 195,000 |
1997/08/12 | 586 | 597 | 581 | 590 | 192,000 |
1997/08/11 | 580 | 586 | 580 | 586 | 71,000 |
1997/08/08 | 605 | 605 | 590 | 596 | 157,000 |
1997/08/07 | 615 | 615 | 605 | 608 | 66,000 |
1997/08/06 | 625 | 625 | 616 | 625 | 83,000 |
1997/08/05 | 635 | 640 | 632 | 635 | 180,000 |
1997/08/04 | 647 | 650 | 642 | 645 | 191,000 |
1997/08/01 | 668 | 670 | 666 | 667 | 74,000 |
1997/07/31 | 667 | 668 | 666 | 668 | 40,000 |
1997/07/30 | 665 | 668 | 665 | 665 | 81,000 |
1997/07/29 | 677 | 678 | 665 | 665 | 103,000 |
1997/07/28 | 670 | 670 | 665 | 669 | 34,000 |
1997/07/25 | 663 | 670 | 660 | 660 | 162,000 |
1997/07/24 | 654 | 670 | 654 | 660 | 94,000 |
1997/07/23 | 655 | 656 | 646 | 648 | 196,000 |
1997/07/22 | 673 | 674 | 665 | 669 | 104,000 |
1997/07/18 | 678 | 678 | 673 | 673 | 404,000 |
1997/07/17 | 700 | 705 | 681 | 681 | 134,000 |
1997/07/16 | 698 | 702 | 695 | 695 | 122,000 |
1997/07/15 | 690 | 699 | 690 | 698 | 102,000 |
1997/07/14 | 693 | 702 | 693 | 699 | 209,000 |
1997/07/11 | 701 | 705 | 701 | 703 | 396,000 |
1997/07/10 | 701 | 703 | 701 | 701 | 280,000 |
1997/07/09 | 713 | 714 | 699 | 700 | 421,000 |
1997/07/08 | 727 | 727 | 711 | 718 | 177,000 |
1997/07/07 | 735 | 735 | 722 | 722 | 101,000 |
1997/07/04 | 746 | 746 | 740 | 741 | 131,000 |
1997/07/03 | 741 | 743 | 740 | 741 | 81,000 |
1997/07/02 | 743 | 744 | 736 | 744 | 143,000 |
1997/07/01 | 750 | 750 | 743 | 743 | 93,000 |
1997/06/30 | 753 | 756 | 748 | 748 | 166,000 |
1997/06/27 | 756 | 760 | 753 | 753 | 241,000 |
1997/06/26 | 755 | 760 | 748 | 760 | 172,000 |
1997/06/25 | 752 | 765 | 747 | 765 | 200,000 |
1997/06/24 | 745 | 750 | 741 | 746 | 41,000 |
1997/06/23 | 763 | 764 | 743 | 746 | 161,000 |
1997/06/20 | 760 | 764 | 757 | 763 | 106,000 |
1997/06/19 | 750 | 760 | 750 | 760 | 76,000 |
1997/06/18 | 760 | 762 | 748 | 749 | 108,000 |
1997/06/17 | 740 | 760 | 735 | 760 | 270,000 |
1997/06/16 | 747 | 747 | 729 | 730 | 199,000 |
1997/06/13 | 756 | 757 | 740 | 747 | 234,000 |
1997/06/12 | 741 | 755 | 741 | 755 | 396,000 |
1997/06/11 | 714 | 739 | 710 | 739 | 189,000 |
1997/06/10 | 703 | 710 | 701 | 707 | 102,000 |
1997/06/09 | 704 | 710 | 702 | 706 | 86,000 |
1997/06/06 | 706 | 706 | 702 | 706 | 190,000 |
1997/06/05 | 717 | 717 | 702 | 706 | 250,000 |
1997/06/04 | 707 | 725 | 707 | 717 | 193,000 |
1997/06/03 | 715 | 718 | 706 | 706 | 425,000 |
1997/06/02 | 728 | 735 | 725 | 725 | 57,000 |
1997/05/30 | 733 | 745 | 728 | 728 | 343,000 |
1997/05/29 | 740 | 751 | 725 | 733 | 453,000 |
1997/05/28 | 691 | 693 | 678 | 687 | 205,000 |
1997/05/27 | 694 | 700 | 690 | 690 | 49,000 |
1997/05/26 | 692 | 693 | 689 | 690 | 291,000 |
1997/05/23 | 695 | 695 | 685 | 692 | 209,000 |
1997/05/22 | 692 | 695 | 690 | 692 | 216,000 |
1997/05/21 | 707 | 707 | 688 | 692 | 280,000 |
1997/05/20 | 714 | 720 | 705 | 707 | 105,000 |
1997/05/19 | 719 | 719 | 714 | 714 | 74,000 |
1997/05/16 | 720 | 723 | 718 | 719 | 225,000 |
1997/05/15 | 728 | 730 | 727 | 727 | 196,000 |
1997/05/14 | 728 | 736 | 728 | 730 | 23,000 |
1997/05/13 | 725 | 734 | 725 | 731 | 180,000 |
1997/05/12 | 714 | 721 | 713 | 720 | 160,000 |
1997/05/09 | 714 | 724 | 710 | 714 | 277,000 |
1997/05/08 | 714 | 724 | 714 | 724 | 177,000 |
1997/05/07 | 700 | 718 | 700 | 714 | 248,000 |
1997/05/06 | 692 | 712 | 692 | 694 | 414,000 |
1997/05/02 | 690 | 693 | 689 | 689 | 307,000 |
1997/05/01 | 691 | 699 | 690 | 690 | 200,000 |
1997/04/30 | 680 | 693 | 680 | 691 | 83,000 |
1997/04/28 | 677 | 685 | 675 | 680 | 95,000 |
1997/04/25 | 675 | 689 | 675 | 675 | 90,000 |
1997/04/24 | 671 | 681 | 669 | 675 | 271,000 |
1997/04/23 | 671 | 680 | 671 | 671 | 286,000 |
1997/04/22 | 672 | 685 | 671 | 671 | 116,000 |
1997/04/21 | 664 | 675 | 664 | 668 | 190,000 |
1997/04/18 | 647 | 666 | 647 | 664 | 175,000 |
1997/04/17 | 614 | 647 | 614 | 646 | 197,000 |
1997/04/16 | 613 | 617 | 610 | 615 | 390,000 |
1997/04/15 | 604 | 610 | 604 | 605 | 148,000 |
1997/04/14 | 603 | 606 | 603 | 604 | 48,000 |
1997/04/11 | 582 | 606 | 582 | 606 | 170,000 |
1997/04/10 | 599 | 603 | 596 | 602 | 495,000 |
1997/04/09 | 632 | 632 | 600 | 600 | 188,000 |
1997/04/08 | 651 | 654 | 624 | 632 | 263,000 |
1997/04/07 | 670 | 672 | 655 | 655 | 187,000 |
1997/04/04 | 667 | 672 | 666 | 672 | 190,000 |
1997/04/03 | 661 | 675 | 661 | 670 | 61,000 |
1997/04/02 | 666 | 669 | 666 | 666 | 48,000 |
1997/04/01 | 690 | 690 | 666 | 666 | 269,000 |
1997/03/31 | 693 | 700 | 690 | 690 | 30,000 |
1997/03/28 | 698 | 700 | 693 | 700 | 149,000 |
1997/03/27 | 704 | 707 | 698 | 698 | 279,000 |
1997/03/26 | 707 | 710 | 702 | 703 | 94,000 |
1997/03/25 | 706 | 707 | 700 | 707 | 369,000 |
1997/03/24 | 717 | 722 | 702 | 706 | 221,000 |
1997/03/21 | 740 | 741 | 725 | 727 | 114,000 |
1997/03/19 | 734 | 742 | 733 | 740 | 54,000 |
1997/03/18 | 731 | 745 | 731 | 743 | 45,000 |
1997/03/17 | 732 | 737 | 731 | 737 | 44,000 |
1997/03/14 | 737 | 737 | 732 | 732 | 109,000 |
1997/03/13 | 737 | 737 | 736 | 737 | 35,000 |
1997/03/12 | 745 | 745 | 733 | 739 | 278,000 |
1997/03/11 | 744 | 752 | 740 | 740 | 55,000 |
1997/03/10 | 745 | 745 | 740 | 745 | 33,000 |
1997/03/07 | 745 | 745 | 735 | 744 | 37,000 |
1997/03/06 | 731 | 736 | 731 | 736 | 19,000 |
1997/03/05 | 745 | 745 | 730 | 735 | 123,000 |
1997/03/04 | 741 | 760 | 735 | 760 | 120,000 |
1997/03/03 | 754 | 754 | 730 | 735 | 54,000 |
1997/02/28 | 756 | 756 | 746 | 754 | 50,000 |
1997/02/27 | 751 | 755 | 746 | 755 | 48,000 |
1997/02/26 | 760 | 771 | 755 | 755 | 15,000 |
1997/02/25 | 780 | 780 | 765 | 765 | 110,000 |
1997/02/24 | 790 | 790 | 775 | 777 | 339,000 |
1997/02/21 | 772 | 780 | 770 | 779 | 109,000 |
1997/02/20 | 755 | 775 | 751 | 761 | 230,000 |
1997/02/19 | 757 | 765 | 756 | 765 | 123,000 |
1997/02/18 | 755 | 758 | 755 | 755 | 52,000 |
1997/02/17 | 761 | 765 | 745 | 755 | 24,000 |
1997/02/14 | 790 | 794 | 765 | 771 | 135,000 |
1997/02/13 | 802 | 803 | 790 | 795 | 239,000 |
1997/02/12 | 790 | 797 | 772 | 790 | 53,000 |
1997/02/10 | 782 | 797 | 782 | 797 | 69,000 |
1997/02/07 | 796 | 805 | 790 | 792 | 110,000 |
1997/02/06 | 800 | 801 | 790 | 796 | 201,000 |
1997/02/05 | 783 | 794 | 783 | 790 | 82,000 |
1997/02/04 | 800 | 802 | 785 | 785 | 471,000 |
1997/02/03 | 800 | 801 | 791 | 791 | 49,000 |
1997/01/31 | 798 | 798 | 788 | 790 | 32,000 |
1997/01/30 | 780 | 787 | 780 | 786 | 220,000 |
1997/01/29 | 788 | 789 | 775 | 780 | 151,000 |
1997/01/28 | 790 | 795 | 786 | 788 | 445,000 |
1997/01/27 | 801 | 802 | 795 | 800 | 155,000 |
1997/01/24 | 802 | 810 | 801 | 801 | 68,000 |
1997/01/23 | 800 | 806 | 799 | 800 | 185,000 |
1997/01/22 | 797 | 810 | 797 | 800 | 18,000 |
1997/01/21 | 812 | 812 | 790 | 790 | 73,000 |
1997/01/20 | 812 | 812 | 802 | 809 | 60,000 |
1997/01/17 | 822 | 822 | 808 | 810 | 179,000 |
1997/01/16 | 826 | 826 | 820 | 822 | 66,000 |
1997/01/14 | 810 | 834 | 810 | 826 | 77,000 |
1997/01/13 | 808 | 839 | 808 | 839 | 52,000 |
1997/01/10 | 843 | 843 | 806 | 808 | 156,000 |
1997/01/09 | 845 | 845 | 844 | 844 | 66,000 |
1997/01/08 | 852 | 852 | 844 | 844 | 53,000 |
1997/01/07 | 865 | 865 | 852 | 852 | 51,000 |
1997/01/06 | 868 | 868 | 861 | 861 | 13,000 |