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 |
---|---|---|---|---|---|
1998/12/30 | 343 | 344 | 343 | 343 | 12,000 |
1998/12/29 | 349 | 349 | 344 | 345 | 26,000 |
1998/12/28 | 350 | 350 | 341 | 345 | 36,000 |
1998/12/25 | 343 | 345 | 335 | 335 | 89,000 |
1998/12/24 | 332 | 332 | 328 | 328 | 150,000 |
1998/12/22 | 335 | 335 | 332 | 332 | 44,000 |
1998/12/21 | 339 | 340 | 332 | 332 | 112,000 |
1998/12/18 | 342 | 342 | 331 | 336 | 78,000 |
1998/12/17 | 336 | 337 | 325 | 330 | 121,000 |
1998/12/16 | 340 | 345 | 336 | 336 | 262,000 |
1998/12/15 | 343 | 347 | 336 | 337 | 206,000 |
1998/12/14 | 355 | 355 | 343 | 343 | 170,000 |
1998/12/11 | 365 | 365 | 354 | 358 | 226,000 |
1998/12/10 | 372 | 376 | 365 | 370 | 142,000 |
1998/12/09 | 367 | 373 | 365 | 366 | 35,000 |
1998/12/08 | 375 | 375 | 370 | 371 | 30,000 |
1998/12/07 | 374 | 378 | 373 | 375 | 20,000 |
1998/12/04 | 377 | 377 | 371 | 372 | 43,000 |
1998/12/03 | 388 | 388 | 379 | 384 | 90,000 |
1998/12/02 | 385 | 395 | 380 | 388 | 394,000 |
1998/12/01 | 375 | 375 | 371 | 372 | 47,000 |
1998/11/30 | 380 | 389 | 378 | 380 | 96,000 |
1998/11/27 | 375 | 382 | 373 | 378 | 144,000 |
1998/11/26 | 355 | 375 | 355 | 371 | 171,000 |
1998/11/25 | 361 | 361 | 352 | 352 | 247,000 |
1998/11/24 | 364 | 364 | 350 | 353 | 347,000 |
1998/11/20 | 355 | 355 | 349 | 351 | 129,000 |
1998/11/19 | 355 | 355 | 350 | 350 | 92,000 |
1998/11/18 | 353 | 358 | 350 | 355 | 66,000 |
1998/11/17 | 355 | 355 | 350 | 350 | 30,000 |
1998/11/16 | 361 | 365 | 349 | 349 | 40,000 |
1998/11/13 | 346 | 350 | 340 | 350 | 115,000 |
1998/11/12 | 354 | 354 | 345 | 345 | 142,000 |
1998/11/11 | 350 | 354 | 347 | 349 | 92,000 |
1998/11/10 | 355 | 355 | 350 | 350 | 75,000 |
1998/11/09 | 363 | 363 | 356 | 356 | 22,000 |
1998/11/06 | 369 | 369 | 363 | 363 | 68,000 |
1998/11/05 | 369 | 369 | 361 | 367 | 45,000 |
1998/11/04 | 366 | 366 | 357 | 360 | 163,000 |
1998/11/02 | 352 | 357 | 351 | 356 | 43,000 |
1998/10/30 | 364 | 365 | 357 | 365 | 23,000 |
1998/10/29 | 350 | 355 | 350 | 350 | 20,000 |
1998/10/28 | 352 | 359 | 352 | 355 | 68,000 |
1998/10/27 | 350 | 355 | 350 | 350 | 88,000 |
1998/10/26 | 342 | 352 | 342 | 352 | 69,000 |
1998/10/23 | 350 | 370 | 350 | 352 | 162,000 |
1998/10/22 | 386 | 389 | 340 | 341 | 148,000 |
1998/10/21 | 395 | 400 | 382 | 385 | 85,000 |
1998/10/20 | 364 | 380 | 364 | 380 | 110,000 |
1998/10/19 | 350 | 365 | 341 | 365 | 96,000 |
1998/10/16 | 361 | 361 | 355 | 355 | 75,000 |
1998/10/15 | 360 | 361 | 360 | 361 | 13,000 |
1998/10/14 | 370 | 370 | 360 | 360 | 8,000 |
1998/10/13 | 370 | 380 | 365 | 370 | 31,000 |
1998/10/12 | 380 | 380 | 358 | 375 | 63,000 |
1998/10/09 | 355 | 364 | 355 | 356 | 67,000 |
1998/10/08 | 366 | 367 | 360 | 360 | 89,000 |
1998/10/07 | 360 | 362 | 355 | 358 | 62,000 |
1998/10/06 | 360 | 365 | 355 | 355 | 91,000 |
1998/10/05 | 360 | 360 | 357 | 358 | 26,000 |
1998/10/02 | 360 | 361 | 355 | 356 | 61,000 |
1998/10/01 | 370 | 373 | 355 | 365 | 71,000 |
1998/09/30 | 395 | 395 | 370 | 373 | 51,000 |
1998/09/29 | 380 | 380 | 365 | 370 | 27,000 |
1998/09/28 | 369 | 408 | 369 | 405 | 40,000 |
1998/09/25 | 388 | 388 | 370 | 375 | 23,000 |
1998/09/24 | 380 | 388 | 373 | 388 | 107,000 |
1998/09/22 | 376 | 380 | 370 | 370 | 176,000 |
1998/09/21 | 389 | 389 | 375 | 376 | 85,000 |
1998/09/18 | 375 | 382 | 370 | 382 | 50,000 |
1998/09/17 | 375 | 375 | 370 | 370 | 184,000 |
1998/09/16 | 385 | 390 | 373 | 373 | 120,000 |
1998/09/14 | 385 | 385 | 380 | 380 | 99,000 |
1998/09/11 | 390 | 393 | 380 | 393 | 173,000 |
1998/09/10 | 406 | 406 | 400 | 400 | 58,000 |
1998/09/09 | 421 | 426 | 416 | 418 | 64,000 |
1998/09/08 | 415 | 429 | 415 | 423 | 61,000 |
1998/09/07 | 385 | 415 | 385 | 415 | 84,000 |
1998/09/04 | 390 | 394 | 385 | 388 | 117,000 |
1998/09/03 | 405 | 405 | 395 | 395 | 84,000 |
1998/09/02 | 415 | 415 | 410 | 410 | 38,000 |
1998/09/01 | 415 | 415 | 400 | 415 | 55,000 |
1998/08/31 | 400 | 425 | 399 | 425 | 50,000 |
1998/08/28 | 405 | 415 | 400 | 405 | 37,000 |
1998/08/27 | 415 | 415 | 400 | 405 | 43,000 |
1998/08/26 | 420 | 425 | 415 | 416 | 98,000 |
1998/08/25 | 447 | 447 | 418 | 418 | 117,000 |
1998/08/24 | 420 | 422 | 420 | 422 | 25,000 |
1998/08/21 | 428 | 431 | 425 | 431 | 234,000 |
1998/08/20 | 430 | 430 | 425 | 428 | 44,000 |
1998/08/19 | 430 | 445 | 430 | 430 | 95,000 |
1998/08/18 | 447 | 447 | 430 | 430 | 36,000 |
1998/08/17 | 440 | 444 | 430 | 430 | 25,000 |
1998/08/14 | 445 | 445 | 431 | 445 | 41,000 |
1998/08/13 | 438 | 445 | 437 | 440 | 103,000 |
1998/08/12 | 430 | 440 | 430 | 440 | 57,000 |
1998/08/11 | 440 | 440 | 433 | 440 | 69,000 |
1998/08/10 | 450 | 450 | 442 | 442 | 54,000 |
1998/08/07 | 451 | 451 | 445 | 450 | 85,000 |
1998/08/06 | 443 | 447 | 443 | 446 | 109,000 |
1998/08/05 | 447 | 448 | 440 | 442 | 100,000 |
1998/08/04 | 450 | 458 | 440 | 440 | 120,000 |
1998/08/03 | 452 | 452 | 436 | 450 | 110,000 |
1998/07/31 | 456 | 458 | 453 | 453 | 182,000 |
1998/07/30 | 455 | 460 | 455 | 456 | 113,000 |
1998/07/29 | 456 | 464 | 455 | 455 | 96,000 |
1998/07/28 | 454 | 457 | 454 | 455 | 56,000 |
1998/07/27 | 465 | 465 | 454 | 454 | 112,000 |
1998/07/24 | 461 | 470 | 458 | 470 | 131,000 |
1998/07/23 | 463 | 463 | 456 | 456 | 53,000 |
1998/07/22 | 462 | 466 | 461 | 461 | 49,000 |
1998/07/21 | 485 | 485 | 453 | 460 | 337,000 |
1998/07/17 | 485 | 485 | 480 | 480 | 70,000 |
1998/07/16 | 481 | 485 | 477 | 485 | 75,000 |
1998/07/15 | 490 | 490 | 480 | 480 | 104,000 |
1998/07/14 | 473 | 490 | 470 | 490 | 94,000 |
1998/07/13 | 482 | 482 | 479 | 482 | 40,000 |
1998/07/10 | 490 | 490 | 470 | 475 | 135,000 |
1998/07/09 | 483 | 484 | 480 | 480 | 40,000 |
1998/07/08 | 485 | 488 | 481 | 482 | 43,000 |
1998/07/07 | 485 | 485 | 476 | 480 | 45,000 |
1998/07/06 | 488 | 488 | 475 | 475 | 69,000 |
1998/07/03 | 470 | 480 | 470 | 480 | 64,000 |
1998/07/02 | 490 | 490 | 479 | 479 | 225,000 |
1998/07/01 | 473 | 490 | 470 | 490 | 182,000 |
1998/06/30 | 467 | 467 | 465 | 466 | 25,000 |
1998/06/29 | 460 | 465 | 454 | 457 | 22,000 |
1998/06/26 | 476 | 476 | 445 | 455 | 29,000 |
1998/06/25 | 477 | 477 | 463 | 474 | 35,000 |
1998/06/24 | 468 | 468 | 462 | 462 | 33,000 |
1998/06/23 | 476 | 476 | 468 | 468 | 51,000 |
1998/06/22 | 478 | 478 | 476 | 476 | 56,000 |
1998/06/19 | 465 | 482 | 463 | 463 | 11,000 |
1998/06/18 | 483 | 483 | 473 | 480 | 85,000 |
1998/06/17 | 451 | 468 | 451 | 468 | 56,000 |
1998/06/16 | 443 | 450 | 436 | 450 | 32,000 |
1998/06/15 | 450 | 450 | 448 | 448 | 24,000 |
1998/06/12 | 456 | 456 | 447 | 448 | 123,000 |
1998/06/11 | 475 | 475 | 461 | 461 | 49,000 |
1998/06/10 | 470 | 473 | 456 | 456 | 174,000 |
1998/06/09 | 476 | 476 | 466 | 476 | 48,000 |
1998/06/08 | 475 | 480 | 475 | 477 | 29,000 |
1998/06/05 | 475 | 485 | 475 | 480 | 162,000 |
1998/06/04 | 468 | 474 | 468 | 474 | 135,000 |
1998/06/03 | 467 | 467 | 465 | 466 | 149,000 |
1998/06/02 | 461 | 467 | 460 | 467 | 126,000 |
1998/06/01 | 473 | 478 | 470 | 471 | 113,000 |
1998/05/29 | 470 | 473 | 469 | 472 | 102,000 |
1998/05/28 | 458 | 470 | 457 | 468 | 71,000 |
1998/05/27 | 462 | 465 | 456 | 458 | 17,000 |
1998/05/26 | 445 | 470 | 445 | 470 | 37,000 |
1998/05/25 | 455 | 455 | 441 | 445 | 102,000 |
1998/05/22 | 447 | 450 | 440 | 440 | 23,000 |
1998/05/21 | 449 | 455 | 445 | 447 | 63,000 |
1998/05/20 | 435 | 445 | 435 | 436 | 23,000 |
1998/05/19 | 449 | 450 | 430 | 445 | 123,000 |
1998/05/18 | 447 | 450 | 442 | 450 | 128,000 |
1998/05/15 | 451 | 460 | 450 | 452 | 41,000 |
1998/05/14 | 460 | 460 | 450 | 450 | 58,000 |
1998/05/13 | 460 | 463 | 457 | 461 | 156,000 |
1998/05/12 | 453 | 460 | 453 | 460 | 54,000 |
1998/05/11 | 451 | 459 | 451 | 453 | 46,000 |
1998/05/08 | 447 | 447 | 440 | 445 | 56,000 |
1998/05/07 | 450 | 450 | 445 | 447 | 96,000 |
1998/05/06 | 463 | 463 | 450 | 457 | 120,000 |
1998/05/01 | 461 | 461 | 453 | 453 | 45,000 |
1998/04/30 | 454 | 454 | 451 | 451 | 32,000 |
1998/04/28 | 453 | 458 | 453 | 458 | 36,000 |
1998/04/27 | 454 | 462 | 451 | 457 | 76,000 |
1998/04/24 | 459 | 464 | 453 | 464 | 235,000 |
1998/04/23 | 453 | 460 | 448 | 453 | 94,000 |
1998/04/22 | 445 | 450 | 440 | 448 | 120,000 |
1998/04/21 | 436 | 440 | 434 | 440 | 50,000 |
1998/04/20 | 435 | 435 | 420 | 426 | 204,000 |
1998/04/17 | 451 | 453 | 441 | 442 | 104,000 |
1998/04/16 | 476 | 476 | 451 | 451 | 52,000 |
1998/04/15 | 464 | 469 | 464 | 465 | 17,000 |
1998/04/14 | 471 | 477 | 469 | 469 | 24,000 |
1998/04/13 | 476 | 476 | 470 | 470 | 21,000 |
1998/04/10 | 476 | 478 | 476 | 478 | 34,000 |
1998/04/09 | 474 | 483 | 470 | 476 | 107,000 |
1998/04/08 | 475 | 485 | 469 | 474 | 49,000 |
1998/04/07 | 448 | 495 | 448 | 495 | 69,000 |
1998/04/06 | 450 | 453 | 446 | 451 | 86,000 |
1998/04/03 | 449 | 454 | 445 | 445 | 133,000 |
1998/04/02 | 460 | 464 | 441 | 455 | 256,000 |
1998/04/01 | 475 | 479 | 460 | 464 | 101,000 |
1998/03/31 | 476 | 476 | 460 | 474 | 67,000 |
1998/03/30 | 476 | 486 | 475 | 476 | 70,000 |
1998/03/27 | 489 | 490 | 476 | 476 | 28,000 |
1998/03/26 | 492 | 499 | 485 | 490 | 125,000 |
1998/03/25 | 482 | 483 | 477 | 478 | 202,000 |
1998/03/24 | 495 | 495 | 480 | 481 | 228,000 |
1998/03/23 | 500 | 501 | 491 | 496 | 157,000 |
1998/03/20 | 502 | 502 | 498 | 500 | 413,000 |
1998/03/19 | 494 | 509 | 493 | 502 | 510,000 |
1998/03/18 | 485 | 497 | 484 | 490 | 346,000 |
1998/03/17 | 482 | 490 | 482 | 485 | 342,000 |
1998/03/16 | 487 | 487 | 480 | 480 | 88,000 |
1998/03/13 | 475 | 497 | 475 | 490 | 244,000 |
1998/03/12 | 477 | 479 | 475 | 477 | 90,000 |
1998/03/11 | 487 | 487 | 480 | 481 | 268,000 |
1998/03/10 | 480 | 491 | 480 | 485 | 540,000 |
1998/03/09 | 480 | 489 | 479 | 480 | 344,000 |
1998/03/06 | 476 | 489 | 476 | 480 | 194,000 |
1998/03/05 | 480 | 480 | 473 | 476 | 414,000 |
1998/03/04 | 485 | 490 | 483 | 483 | 387,000 |
1998/03/03 | 498 | 498 | 481 | 483 | 209,000 |
1998/03/02 | 490 | 498 | 485 | 496 | 215,000 |
1998/02/27 | 485 | 485 | 481 | 481 | 148,000 |
1998/02/26 | 485 | 485 | 479 | 484 | 134,000 |
1998/02/25 | 478 | 485 | 473 | 485 | 129,000 |
1998/02/24 | 480 | 480 | 470 | 473 | 130,000 |
1998/02/23 | 486 | 493 | 480 | 480 | 275,000 |
1998/02/20 | 490 | 492 | 480 | 485 | 316,000 |
1998/02/19 | 481 | 500 | 480 | 489 | 760,000 |
1998/02/18 | 481 | 484 | 477 | 477 | 267,000 |
1998/02/17 | 476 | 478 | 474 | 476 | 240,000 |
1998/02/16 | 476 | 480 | 474 | 476 | 190,000 |
1998/02/13 | 481 | 481 | 475 | 481 | 232,000 |
1998/02/12 | 480 | 491 | 480 | 491 | 482,000 |
1998/02/10 | 471 | 475 | 464 | 471 | 259,000 |
1998/02/09 | 450 | 470 | 449 | 467 | 273,000 |
1998/02/06 | 452 | 452 | 443 | 450 | 187,000 |
1998/02/05 | 440 | 450 | 435 | 449 | 157,000 |
1998/02/04 | 442 | 448 | 437 | 440 | 128,000 |
1998/02/03 | 446 | 446 | 435 | 442 | 252,000 |
1998/02/02 | 455 | 457 | 425 | 431 | 579,000 |
1998/01/30 | 453 | 463 | 450 | 457 | 411,000 |
1998/01/29 | 485 | 488 | 451 | 452 | 395,000 |
1998/01/28 | 465 | 493 | 465 | 490 | 635,000 |
1998/01/27 | 450 | 460 | 445 | 460 | 215,000 |
1998/01/26 | 440 | 473 | 440 | 458 | 431,000 |
1998/01/23 | 427 | 435 | 427 | 435 | 308,000 |
1998/01/22 | 401 | 430 | 400 | 427 | 518,000 |
1998/01/21 | 390 | 396 | 386 | 392 | 1,067,000 |
1998/01/20 | 385 | 390 | 378 | 382 | 482,000 |
1998/01/19 | 385 | 395 | 380 | 380 | 837,000 |
1998/01/16 | 380 | 388 | 375 | 380 | 406,000 |
1998/01/14 | 371 | 379 | 370 | 375 | 158,000 |
1998/01/13 | 387 | 387 | 370 | 370 | 262,000 |
1998/01/12 | 395 | 395 | 383 | 388 | 193,000 |
1998/01/09 | 392 | 397 | 390 | 397 | 90,000 |
1998/01/08 | 394 | 399 | 393 | 399 | 149,000 |
1998/01/07 | 391 | 395 | 389 | 395 | 149,000 |
1998/01/06 | 398 | 398 | 391 | 398 | 96,000 |
1998/01/05 | 395 | 398 | 393 | 398 | 20,000 |