8022 ミズノ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 889 | 895 | 889 | 895 | 20,000 | 4,475 |
| 1995-12-28 | 899 | 899 | 891 | 893 | 62,000 | 4,465 |
| 1995-12-27 | 887 | 889 | 877 | 889 | 50,000 | 4,445 |
| 1995-12-26 | 872 | 880 | 860 | 877 | 227,000 | 4,385 |
| 1995-12-25 | 878 | 880 | 872 | 872 | 216,000 | 4,360 |
| 1995-12-22 | 877 | 878 | 872 | 872 | 79,000 | 4,360 |
| 1995-12-21 | 877 | 877 | 866 | 877 | 77,000 | 4,385 |
| 1995-12-20 | 890 | 890 | 870 | 876 | 50,000 | 4,380 |
| 1995-12-19 | 893 | 893 | 880 | 889 | 229,000 | 4,445 |
| 1995-12-18 | 895 | 895 | 893 | 893 | 58,000 | 4,465 |
| 1995-12-15 | 878 | 883 | 876 | 876 | 108,000 | 4,380 |
| 1995-12-14 | 875 | 881 | 872 | 876 | 92,000 | 4,380 |
| 1995-12-13 | 880 | 880 | 872 | 880 | 101,000 | 4,400 |
| 1995-12-12 | 882 | 920 | 882 | 920 | 119,000 | 4,600 |
| 1995-12-11 | 865 | 866 | 861 | 865 | 37,000 | 4,325 |
| 1995-12-08 | 875 | 880 | 860 | 865 | 170,000 | 4,325 |
| 1995-12-07 | 855 | 860 | 855 | 855 | 133,000 | 4,275 |
| 1995-12-06 | 855 | 865 | 855 | 856 | 278,000 | 4,280 |
| 1995-12-05 | 855 | 855 | 845 | 855 | 116,000 | 4,275 |
| 1995-12-04 | 865 | 865 | 852 | 855 | 178,000 | 4,275 |
| 1995-12-01 | 866 | 866 | 841 | 856 | 83,000 | 4,280 |
| 1995-11-30 | 860 | 870 | 860 | 861 | 31,000 | 4,305 |
| 1995-11-29 | 874 | 874 | 861 | 861 | 24,000 | 4,305 |
| 1995-11-28 | 870 | 880 | 865 | 865 | 40,000 | 4,325 |
| 1995-11-27 | 879 | 900 | 879 | 880 | 94,000 | 4,400 |
| 1995-11-24 | 860 | 879 | 860 | 878 | 47,000 | 4,390 |
| 1995-11-22 | 879 | 889 | 860 | 860 | 47,000 | 4,300 |
| 1995-11-21 | 883 | 894 | 878 | 894 | 93,000 | 4,470 |
| 1995-11-20 | 888 | 898 | 878 | 878 | 61,000 | 4,390 |
| 1995-11-17 | 867 | 899 | 867 | 899 | 126,000 | 4,495 |
| 1995-11-16 | 848 | 857 | 848 | 857 | 46,000 | 4,285 |
| 1995-11-15 | 847 | 848 | 847 | 848 | 51,000 | 4,240 |
| 1995-11-14 | 869 | 869 | 847 | 847 | 43,000 | 4,235 |
| 1995-11-13 | 865 | 870 | 865 | 869 | 119,000 | 4,345 |
| 1995-11-10 | 846 | 865 | 841 | 865 | 86,000 | 4,325 |
| 1995-11-09 | 848 | 858 | 846 | 846 | 116,000 | 4,230 |
| 1995-11-08 | 856 | 856 | 841 | 842 | 145,000 | 4,210 |
| 1995-11-07 | 850 | 855 | 841 | 841 | 75,000 | 4,205 |
| 1995-11-06 | 850 | 861 | 850 | 850 | 123,000 | 4,250 |
| 1995-11-02 | 860 | 865 | 840 | 840 | 278,000 | 4,200 |
| 1995-11-01 | 850 | 855 | 849 | 855 | 150,000 | 4,275 |
| 1995-10-31 | 835 | 835 | 820 | 823 | 23,000 | 4,115 |
| 1995-10-30 | 848 | 848 | 840 | 841 | 50,000 | 4,205 |
| 1995-10-27 | 862 | 862 | 845 | 850 | 240,000 | 4,250 |
| 1995-10-26 | 866 | 870 | 850 | 860 | 287,000 | 4,300 |
| 1995-10-25 | 869 | 870 | 865 | 870 | 117,000 | 4,350 |
| 1995-10-24 | 868 | 869 | 868 | 869 | 13,000 | 4,345 |
| 1995-10-23 | 879 | 879 | 872 | 872 | 27,000 | 4,360 |
| 1995-10-20 | 880 | 880 | 866 | 880 | 50,000 | 4,400 |
| 1995-10-19 | 883 | 885 | 881 | 885 | 86,000 | 4,425 |
| 1995-10-18 | 891 | 891 | 883 | 883 | 80,000 | 4,415 |
| 1995-10-17 | 891 | 891 | 890 | 891 | 28,000 | 4,455 |
| 1995-10-16 | 883 | 894 | 883 | 894 | 81,000 | 4,470 |
| 1995-10-13 | 894 | 900 | 894 | 894 | 28,000 | 4,470 |
| 1995-10-12 | 884 | 899 | 884 | 899 | 56,000 | 4,495 |
| 1995-10-11 | 883 | 890 | 883 | 883 | 70,000 | 4,415 |
| 1995-10-09 | 875 | 883 | 875 | 883 | 69,000 | 4,415 |
| 1995-10-06 | 870 | 878 | 870 | 875 | 43,000 | 4,375 |
| 1995-10-05 | 879 | 880 | 871 | 880 | 36,000 | 4,400 |
| 1995-10-04 | 878 | 897 | 876 | 876 | 63,000 | 4,380 |
| 1995-10-03 | 874 | 888 | 870 | 888 | 96,000 | 4,440 |
| 1995-10-02 | 919 | 919 | 875 | 875 | 32,000 | 4,375 |
| 1995-09-29 | 906 | 925 | 901 | 925 | 136,000 | 4,625 |
| 1995-09-28 | 906 | 910 | 901 | 910 | 76,000 | 4,550 |
| 1995-09-27 | 900 | 915 | 900 | 915 | 104,000 | 4,575 |
| 1995-09-26 | 897 | 900 | 896 | 900 | 70,000 | 4,500 |
| 1995-09-25 | 900 | 900 | 900 | 900 | 14,000 | 4,500 |
| 1995-09-22 | 905 | 915 | 900 | 900 | 60,000 | 4,500 |
| 1995-09-21 | 915 | 915 | 910 | 910 | 100,000 | 4,550 |
| 1995-09-20 | 903 | 925 | 900 | 925 | 128,000 | 4,625 |
| 1995-09-19 | 895 | 909 | 878 | 900 | 49,000 | 4,500 |
| 1995-09-18 | 900 | 900 | 878 | 880 | 48,000 | 4,400 |
| 1995-09-14 | 889 | 900 | 889 | 900 | 113,000 | 4,500 |
| 1995-09-13 | 889 | 889 | 884 | 889 | 59,000 | 4,445 |
| 1995-09-12 | 863 | 890 | 862 | 889 | 151,000 | 4,445 |
| 1995-09-11 | 869 | 869 | 862 | 863 | 110,000 | 4,315 |
| 1995-09-08 | 856 | 880 | 856 | 860 | 122,000 | 4,300 |
| 1995-09-07 | 847 | 856 | 846 | 856 | 9,000 | 4,280 |
| 1995-09-06 | 852 | 856 | 846 | 846 | 28,000 | 4,230 |
| 1995-09-05 | 854 | 860 | 854 | 858 | 37,000 | 4,290 |
| 1995-09-04 | 884 | 884 | 855 | 861 | 43,000 | 4,305 |
| 1995-09-01 | 852 | 854 | 852 | 854 | 154,000 | 4,270 |
| 1995-08-31 | 852 | 855 | 850 | 852 | 52,000 | 4,260 |
| 1995-08-30 | 848 | 853 | 848 | 850 | 57,000 | 4,250 |
| 1995-08-29 | 854 | 855 | 842 | 850 | 20,000 | 4,250 |
| 1995-08-28 | 840 | 855 | 839 | 855 | 68,000 | 4,275 |
| 1995-08-25 | 853 | 853 | 840 | 845 | 48,000 | 4,225 |
| 1995-08-24 | 849 | 854 | 849 | 854 | 105,000 | 4,270 |
| 1995-08-23 | 851 | 851 | 849 | 849 | 28,000 | 4,245 |
| 1995-08-22 | 856 | 865 | 855 | 855 | 204,000 | 4,275 |
| 1995-08-21 | 857 | 858 | 855 | 855 | 106,000 | 4,275 |
| 1995-08-18 | 857 | 857 | 855 | 855 | 79,000 | 4,275 |
| 1995-08-17 | 841 | 857 | 836 | 840 | 287,000 | 4,200 |
| 1995-08-16 | 850 | 873 | 836 | 850 | 260,000 | 4,250 |
| 1995-08-15 | 821 | 834 | 820 | 829 | 89,000 | 4,145 |
| 1995-08-14 | 830 | 830 | 820 | 821 | 47,000 | 4,105 |
| 1995-08-11 | 830 | 830 | 821 | 825 | 32,000 | 4,125 |
| 1995-08-10 | 833 | 833 | 829 | 830 | 234,000 | 4,150 |
| 1995-08-09 | 846 | 846 | 832 | 835 | 40,000 | 4,175 |
| 1995-08-08 | 834 | 847 | 833 | 847 | 42,000 | 4,235 |
| 1995-08-07 | 835 | 838 | 833 | 833 | 23,000 | 4,165 |
| 1995-08-04 | 836 | 845 | 833 | 833 | 87,000 | 4,165 |
| 1995-08-03 | 847 | 850 | 840 | 845 | 38,000 | 4,225 |
| 1995-08-02 | 848 | 848 | 830 | 830 | 40,000 | 4,150 |
| 1995-08-01 | 853 | 853 | 842 | 848 | 49,000 | 4,240 |
| 1995-07-31 | 821 | 850 | 821 | 843 | 27,000 | 4,215 |
| 1995-07-28 | 819 | 826 | 819 | 826 | 182,000 | 4,130 |
| 1995-07-27 | 839 | 839 | 814 | 814 | 147,000 | 4,070 |
| 1995-07-26 | 840 | 840 | 835 | 839 | 88,000 | 4,195 |
| 1995-07-25 | 845 | 845 | 835 | 840 | 184,000 | 4,200 |
| 1995-07-24 | 845 | 845 | 835 | 845 | 69,000 | 4,225 |
| 1995-07-21 | 831 | 836 | 831 | 835 | 38,000 | 4,175 |
| 1995-07-20 | 835 | 835 | 824 | 825 | 36,000 | 4,125 |
| 1995-07-19 | 830 | 830 | 825 | 825 | 122,000 | 4,125 |
| 1995-07-18 | 842 | 860 | 838 | 845 | 218,000 | 4,225 |
| 1995-07-17 | 830 | 859 | 830 | 850 | 231,000 | 4,250 |
| 1995-07-14 | 807 | 850 | 807 | 830 | 126,000 | 4,150 |
| 1995-07-13 | 803 | 810 | 803 | 804 | 44,000 | 4,020 |
| 1995-07-12 | 810 | 810 | 801 | 802 | 61,000 | 4,010 |
| 1995-07-11 | 808 | 808 | 800 | 808 | 29,000 | 4,040 |
| 1995-07-10 | 799 | 810 | 798 | 798 | 116,000 | 3,990 |
| 1995-07-07 | 790 | 820 | 790 | 795 | 265,000 | 3,975 |
| 1995-07-06 | 782 | 798 | 782 | 790 | 122,000 | 3,950 |
| 1995-07-05 | 780 | 798 | 779 | 790 | 171,000 | 3,950 |
| 1995-07-04 | 766 | 779 | 766 | 779 | 132,000 | 3,895 |
| 1995-07-03 | 769 | 769 | 764 | 764 | 71,000 | 3,820 |
| 1995-06-30 | 769 | 775 | 769 | 770 | 146,000 | 3,850 |
| 1995-06-29 | 769 | 770 | 769 | 769 | 124,000 | 3,845 |
| 1995-06-28 | 759 | 764 | 756 | 760 | 84,000 | 3,800 |
| 1995-06-27 | 759 | 759 | 750 | 759 | 329,000 | 3,795 |
| 1995-06-26 | 780 | 790 | 772 | 775 | 102,000 | 3,875 |
| 1995-06-23 | 762 | 780 | 760 | 780 | 113,000 | 3,900 |
| 1995-06-22 | 745 | 765 | 745 | 762 | 156,000 | 3,810 |
| 1995-06-21 | 752 | 758 | 735 | 735 | 99,000 | 3,675 |
| 1995-06-20 | 753 | 762 | 750 | 750 | 211,000 | 3,750 |
| 1995-06-19 | 738 | 755 | 738 | 753 | 125,000 | 3,765 |
| 1995-06-16 | 760 | 760 | 745 | 745 | 37,000 | 3,725 |
| 1995-06-15 | 736 | 750 | 736 | 750 | 116,000 | 3,750 |
| 1995-06-14 | 735 | 737 | 735 | 736 | 64,000 | 3,680 |
| 1995-06-13 | 739 | 739 | 738 | 738 | 73,000 | 3,690 |
| 1995-06-12 | 738 | 739 | 737 | 739 | 27,000 | 3,695 |
| 1995-06-09 | 745 | 745 | 737 | 737 | 82,000 | 3,685 |
| 1995-06-08 | 754 | 754 | 745 | 745 | 52,000 | 3,725 |
| 1995-06-07 | 750 | 760 | 749 | 755 | 142,000 | 3,775 |
| 1995-06-06 | 750 | 757 | 750 | 750 | 128,000 | 3,750 |
| 1995-06-05 | 750 | 750 | 750 | 750 | 41,000 | 3,750 |
| 1995-06-02 | 755 | 756 | 747 | 750 | 73,000 | 3,750 |
| 1995-06-01 | 752 | 759 | 745 | 745 | 131,000 | 3,725 |
| 1995-05-31 | 740 | 751 | 740 | 750 | 128,000 | 3,750 |
| 1995-05-30 | 748 | 758 | 748 | 750 | 26,000 | 3,750 |
| 1995-05-29 | 740 | 758 | 740 | 747 | 18,000 | 3,735 |
| 1995-05-26 | 736 | 744 | 736 | 740 | 99,000 | 3,700 |
| 1995-05-25 | 745 | 750 | 736 | 736 | 145,000 | 3,680 |
| 1995-05-24 | 735 | 735 | 731 | 732 | 222,000 | 3,660 |
| 1995-05-23 | 735 | 735 | 726 | 730 | 196,000 | 3,650 |
| 1995-05-22 | 740 | 740 | 726 | 726 | 172,000 | 3,630 |
| 1995-05-19 | 725 | 740 | 720 | 740 | 332,000 | 3,700 |
| 1995-05-18 | 724 | 725 | 720 | 725 | 196,000 | 3,625 |
| 1995-05-17 | 730 | 739 | 730 | 730 | 290,000 | 3,650 |
| 1995-05-16 | 738 | 738 | 730 | 730 | 94,000 | 3,650 |
| 1995-05-15 | 750 | 750 | 730 | 730 | 37,000 | 3,650 |
| 1995-05-12 | 750 | 760 | 750 | 750 | 17,000 | 3,750 |
| 1995-05-11 | 766 | 770 | 756 | 770 | 25,000 | 3,850 |
| 1995-05-10 | 785 | 786 | 776 | 776 | 17,000 | 3,880 |
| 1995-05-09 | 774 | 789 | 774 | 786 | 49,000 | 3,930 |
| 1995-05-08 | 772 | 782 | 772 | 782 | 46,000 | 3,910 |
| 1995-05-02 | 782 | 782 | 780 | 782 | 33,000 | 3,910 |
| 1995-05-01 | 782 | 782 | 780 | 780 | 12,000 | 3,900 |
| 1995-04-28 | 782 | 790 | 780 | 782 | 155,000 | 3,910 |
| 1995-04-27 | 782 | 790 | 782 | 790 | 9,000 | 3,950 |
| 1995-04-26 | 790 | 790 | 770 | 770 | 59,000 | 3,850 |
| 1995-04-25 | 790 | 800 | 790 | 800 | 58,000 | 4,000 |
| 1995-04-24 | 810 | 814 | 790 | 790 | 89,000 | 3,950 |
| 1995-04-21 | 809 | 810 | 804 | 810 | 29,000 | 4,050 |
| 1995-04-20 | 809 | 809 | 795 | 800 | 23,000 | 4,000 |
| 1995-04-19 | 796 | 796 | 789 | 789 | 57,000 | 3,945 |
| 1995-04-18 | 792 | 792 | 781 | 790 | 26,000 | 3,950 |
| 1995-04-17 | 771 | 772 | 771 | 772 | 75,000 | 3,860 |
| 1995-04-14 | 755 | 775 | 755 | 771 | 162,000 | 3,855 |
| 1995-04-13 | 780 | 780 | 775 | 775 | 74,000 | 3,875 |
| 1995-04-12 | 774 | 784 | 774 | 776 | 118,000 | 3,880 |
| 1995-04-11 | 754 | 764 | 754 | 764 | 396,000 | 3,820 |
| 1995-04-10 | 735 | 746 | 735 | 744 | 26,000 | 3,720 |
| 1995-04-07 | 740 | 752 | 740 | 740 | 20,000 | 3,700 |
| 1995-04-06 | 736 | 753 | 732 | 740 | 89,000 | 3,700 |
| 1995-04-05 | 757 | 757 | 731 | 731 | 69,000 | 3,655 |
| 1995-04-04 | 756 | 760 | 755 | 757 | 70,000 | 3,785 |
| 1995-04-03 | 807 | 807 | 755 | 765 | 53,000 | 3,825 |
| 1995-03-31 | 803 | 825 | 803 | 815 | 134,000 | 4,075 |
| 1995-03-30 | 783 | 783 | 780 | 783 | 24,000 | 3,915 |
| 1995-03-29 | 779 | 780 | 779 | 780 | 3,000 | 3,900 |
| 1995-03-28 | 767 | 779 | 767 | 779 | 39,000 | 3,895 |
| 1995-03-27 | 762 | 779 | 762 | 766 | 28,000 | 3,830 |
| 1995-03-24 | 765 | 767 | 760 | 761 | 76,000 | 3,805 |
| 1995-03-23 | 782 | 782 | 765 | 765 | 24,000 | 3,825 |
| 1995-03-22 | 781 | 783 | 778 | 783 | 144,000 | 3,915 |
| 1995-03-20 | 760 | 781 | 755 | 781 | 58,000 | 3,905 |
| 1995-03-17 | 790 | 790 | 756 | 756 | 72,000 | 3,780 |
| 1995-03-16 | 780 | 780 | 756 | 780 | 98,000 | 3,900 |
| 1995-03-15 | 765 | 771 | 755 | 771 | 296,000 | 3,855 |
| 1995-03-14 | 782 | 782 | 755 | 755 | 98,000 | 3,775 |
| 1995-03-13 | 779 | 779 | 765 | 772 | 86,000 | 3,860 |
| 1995-03-10 | 787 | 787 | 779 | 779 | 128,000 | 3,895 |
| 1995-03-09 | 785 | 787 | 784 | 787 | 60,000 | 3,935 |
| 1995-03-08 | 795 | 795 | 778 | 780 | 61,000 | 3,900 |
| 1995-03-07 | 796 | 799 | 794 | 795 | 113,000 | 3,975 |
| 1995-03-06 | 793 | 795 | 790 | 795 | 130,000 | 3,975 |
| 1995-03-03 | 784 | 792 | 784 | 792 | 54,000 | 3,960 |
| 1995-03-02 | 792 | 792 | 786 | 792 | 62,000 | 3,960 |
| 1995-03-01 | 786 | 786 | 782 | 782 | 27,000 | 3,910 |
| 1995-02-28 | 780 | 783 | 780 | 782 | 55,000 | 3,910 |
| 1995-02-27 | 771 | 780 | 760 | 770 | 33,000 | 3,850 |
| 1995-02-24 | 815 | 815 | 800 | 800 | 59,000 | 4,000 |
| 1995-02-23 | 839 | 839 | 800 | 815 | 234,000 | 4,075 |
| 1995-02-22 | 850 | 850 | 841 | 843 | 24,000 | 4,215 |
| 1995-02-21 | 852 | 854 | 840 | 841 | 56,000 | 4,205 |
| 1995-02-20 | 856 | 856 | 851 | 852 | 31,000 | 4,260 |
| 1995-02-17 | 863 | 885 | 863 | 876 | 33,000 | 4,380 |
| 1995-02-16 | 861 | 866 | 861 | 866 | 7,000 | 4,330 |
| 1995-02-15 | 881 | 881 | 870 | 874 | 19,000 | 4,370 |
| 1995-02-14 | 913 | 913 | 895 | 895 | 26,000 | 4,475 |
| 1995-02-13 | 910 | 910 | 910 | 910 | 23,000 | 4,550 |
| 1995-02-10 | 900 | 910 | 895 | 910 | 78,000 | 4,550 |
| 1995-02-09 | 912 | 915 | 912 | 915 | 38,000 | 4,575 |
| 1995-02-08 | 923 | 923 | 900 | 902 | 30,000 | 4,510 |
| 1995-02-07 | 920 | 920 | 883 | 903 | 28,000 | 4,515 |
| 1995-02-06 | 920 | 935 | 916 | 920 | 10,000 | 4,600 |
| 1995-02-03 | 934 | 935 | 920 | 920 | 31,000 | 4,600 |
| 1995-02-02 | 935 | 935 | 930 | 935 | 27,000 | 4,675 |
| 1995-02-01 | 940 | 941 | 931 | 931 | 47,000 | 4,655 |
| 1995-01-31 | 948 | 948 | 933 | 933 | 42,000 | 4,665 |
| 1995-01-30 | 950 | 964 | 950 | 950 | 30,000 | 4,750 |
| 1995-01-27 | 965 | 965 | 955 | 960 | 46,000 | 4,800 |
| 1995-01-26 | 951 | 965 | 950 | 960 | 58,000 | 4,800 |
| 1995-01-25 | 965 | 965 | 950 | 950 | 41,000 | 4,750 |
| 1995-01-24 | 967 | 979 | 967 | 970 | 75,000 | 4,850 |
| 1995-01-23 | 995 | 995 | 970 | 970 | 83,000 | 4,850 |
| 1995-01-20 | 1,000 | 1,000 | 995 | 995 | 44,000 | 4,975 |
| 1995-01-19 | 990 | 1,010 | 990 | 1,000 | 162,000 | 5,000 |
| 1995-01-18 | 990 | 991 | 990 | 990 | 32,000 | 4,950 |
| 1995-01-17 | 995 | 1,000 | 990 | 990 | 33,000 | 4,950 |
| 1995-01-13 | 1,010 | 1,010 | 1,000 | 1,000 | 132,000 | 5,000 |
| 1995-01-12 | 1,020 | 1,020 | 1,020 | 1,020 | 26,000 | 5,100 |
| 1995-01-11 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 | 5,100 |
| 1995-01-10 | 1,010 | 1,040 | 1,010 | 1,040 | 20,000 | 5,200 |
| 1995-01-09 | 1,020 | 1,020 | 1,010 | 1,010 | 44,000 | 5,050 |
| 1995-01-06 | 1,040 | 1,040 | 1,020 | 1,020 | 47,000 | 5,100 |
| 1995-01-05 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 | 5,200 |
| 1995-01-04 | 1,040 | 1,040 | 1,040 | 1,040 | 36,000 | 5,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株
