8022 ミズノ(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	390	396	390	395	29,000	658.33
1997-12-29	372	380	370	380	29,000	633.33
1997-12-26	395	395	369	369	158,000	615
1997-12-25	371	399	370	395	99,000	658.33
1997-12-24	375	378	356	370	303,000	616.67
1997-12-22	405	405	370	375	191,000	625
1997-12-19	420	420	400	405	581,000	675
1997-12-18	415	420	415	420	559,000	700
1997-12-17	420	420	414	415	265,000	691.67
1997-12-16	430	432	418	420	76,000	700
1997-12-15	432	435	430	430	105,000	716.67
1997-12-12	444	445	435	435	174,000	725
1997-12-11	450	453	445	445	274,000	741.67
1997-12-10	450	453	441	450	147,000	750
1997-12-09	450	454	440	440	270,000	733.33
1997-12-08	449	455	442	454	109,000	756.67
1997-12-05	447	447	440	440	146,000	733.33
1997-12-04	459	459	448	450	245,000	750
1997-12-03	464	464	460	460	101,000	766.67
1997-12-02	469	470	468	470	60,000	783.33
1997-12-01	472	472	467	469	197,000	781.67
1997-11-28	464	470	464	464	87,000	773.33
1997-11-27	455	463	455	463	127,000	771.67
1997-11-26	452	462	452	455	63,000	758.33
1997-11-25	465	465	450	452	250,000	753.33
1997-11-21	470	471	467	470	230,000	783.33
1997-11-20	459	471	455	471	162,000	785
1997-11-19	464	469	459	459	55,000	765
1997-11-18	461	470	461	470	108,000	783.33
1997-11-17	461	476	461	470	166,000	783.33
1997-11-14	453	462	453	461	148,000	768.33
1997-11-13	454	459	452	452	166,000	753.33
1997-11-12	466	474	461	464	190,000	773.33
1997-11-11	476	480	470	475	265,000	791.67
1997-11-10	476	480	475	476	178,000	793.33
1997-11-07	485	485	476	476	125,000	793.33
1997-11-06	490	490	485	489	89,000	815
1997-11-05	500	501	495	496	95,000	826.67
1997-11-04	507	508	491	496	112,000	826.67
1997-10-31	497	509	497	505	184,000	841.67
1997-10-30	475	497	475	495	200,000	825
1997-10-29	489	491	485	485	362,000	808.33
1997-10-28	474	486	474	486	99,000	810
1997-10-27	495	497	490	495	258,000	825
1997-10-24	479	507	471	507	236,000	845
1997-10-23	481	483	471	479	317,000	798.33
1997-10-22	452	485	452	485	287,000	808.33
1997-10-21	443	459	443	452	134,000	753.33
1997-10-20	433	442	433	441	76,000	735
1997-10-17	444	444	436	441	118,000	735
1997-10-16	430	450	426	450	153,000	750
1997-10-15	430	436	429	431	224,000	718.33
1997-10-14	435	436	410	426	210,000	710
1997-10-13	462	462	439	440	82,000	733.33
1997-10-09	475	475	450	462	244,000	770
1997-10-08	480	490	480	485	102,000	808.33
1997-10-07	499	499	490	490	49,000	816.67
1997-10-06	465	490	465	489	72,000	815
1997-10-03	472	473	453	458	227,000	763.33
1997-10-02	500	500	470	473	124,000	788.33
1997-10-01	500	505	497	500	118,000	833.33
1997-09-30	501	510	499	509	134,000	848.33
1997-09-29	527	527	490	496	261,000	826.67
1997-09-26	572	572	532	532	156,000	886.67
1997-09-25	576	580	575	575	203,000	958.33
1997-09-24	580	587	575	585	562,000	975
1997-09-22	579	580	572	575	663,000	958.33
1997-09-19	573	573	570	571	402,000	951.67
1997-09-18	572	580	572	573	113,000	955
1997-09-17	580	588	571	572	298,000	953.33
1997-09-16	586	590	585	588	166,000	980
1997-09-12	599	599	585	586	250,000	976.67
1997-09-11	605	605	602	605	58,000	1,008.33
1997-09-10	602	606	600	606	173,000	1,010
1997-09-09	604	604	601	602	108,000	1,003.33
1997-09-08	608	610	605	605	117,000	1,008.33
1997-09-05	615	615	605	610	102,000	1,016.67
1997-09-04	610	622	610	615	171,000	1,025
1997-09-03	601	615	601	609	292,000	1,015
1997-09-02	606	606	599	600	112,000	1,000
1997-09-01	605	610	600	606	224,000	1,010
1997-08-29	614	614	601	602	105,000	1,003.33
1997-08-28	616	618	614	618	160,000	1,030
1997-08-27	618	619	605	616	98,000	1,026.67
1997-08-26	621	630	614	620	207,000	1,033.33
1997-08-25	597	602	597	601	45,000	1,001.67
1997-08-22	599	599	595	596	39,000	993.33
1997-08-21	600	601	590	600	150,000	1,000
1997-08-20	591	594	590	594	113,000	990
1997-08-19	591	595	591	591	74,000	985
1997-08-18	595	600	592	594	48,000	990
1997-08-15	596	599	593	595	116,000	991.67
1997-08-14	590	604	590	599	152,000	998.33
1997-08-13	590	605	588	605	195,000	1,008.33
1997-08-12	586	597	581	590	192,000	983.33
1997-08-11	580	586	580	586	71,000	976.67
1997-08-08	605	605	590	596	157,000	993.33
1997-08-07	615	615	605	608	66,000	1,013.33
1997-08-06	625	625	616	625	83,000	1,041.67
1997-08-05	635	640	632	635	180,000	1,058.33
1997-08-04	647	650	642	645	191,000	1,075
1997-08-01	668	670	666	667	74,000	1,111.67
1997-07-31	667	668	666	668	40,000	1,113.33
1997-07-30	665	668	665	665	81,000	1,108.33
1997-07-29	677	678	665	665	103,000	1,108.33
1997-07-28	670	670	665	669	34,000	1,115
1997-07-25	663	670	660	660	162,000	1,100
1997-07-24	654	670	654	660	94,000	1,100
1997-07-23	655	656	646	648	196,000	1,080
1997-07-22	673	674	665	669	104,000	1,115
1997-07-18	678	678	673	673	404,000	1,121.67
1997-07-17	700	705	681	681	134,000	1,135
1997-07-16	698	702	695	695	122,000	1,158.33
1997-07-15	690	699	690	698	102,000	1,163.33
1997-07-14	693	702	693	699	209,000	1,165
1997-07-11	701	705	701	703	396,000	1,171.67
1997-07-10	701	703	701	701	280,000	1,168.33
1997-07-09	713	714	699	700	421,000	1,166.67
1997-07-08	727	727	711	718	177,000	1,196.67
1997-07-07	735	735	722	722	101,000	1,203.33
1997-07-04	746	746	740	741	131,000	1,235
1997-07-03	741	743	740	741	81,000	1,235
1997-07-02	743	744	736	744	143,000	1,240
1997-07-01	750	750	743	743	93,000	1,238.33
1997-06-30	753	756	748	748	166,000	1,246.67
1997-06-27	756	760	753	753	241,000	1,255
1997-06-26	755	760	748	760	172,000	1,266.67
1997-06-25	752	765	747	765	200,000	1,275
1997-06-24	745	750	741	746	41,000	1,243.33
1997-06-23	763	764	743	746	161,000	1,243.33
1997-06-20	760	764	757	763	106,000	1,271.67
1997-06-19	750	760	750	760	76,000	1,266.67
1997-06-18	760	762	748	749	108,000	1,248.33
1997-06-17	740	760	735	760	270,000	1,266.67
1997-06-16	747	747	729	730	199,000	1,216.67
1997-06-13	756	757	740	747	234,000	1,245
1997-06-12	741	755	741	755	396,000	1,258.33
1997-06-11	714	739	710	739	189,000	1,231.67
1997-06-10	703	710	701	707	102,000	1,178.33
1997-06-09	704	710	702	706	86,000	1,176.67
1997-06-06	706	706	702	706	190,000	1,176.67
1997-06-05	717	717	702	706	250,000	1,176.67
1997-06-04	707	725	707	717	193,000	1,195
1997-06-03	715	718	706	706	425,000	1,176.67
1997-06-02	728	735	725	725	57,000	1,208.33
1997-05-30	733	745	728	728	343,000	1,213.33
1997-05-29	740	751	725	733	453,000	1,221.67
1997-05-28	691	693	678	687	205,000	1,145
1997-05-27	694	700	690	690	49,000	1,150
1997-05-26	692	693	689	690	291,000	1,150
1997-05-23	695	695	685	692	209,000	1,153.33
1997-05-22	692	695	690	692	216,000	1,153.33
1997-05-21	707	707	688	692	280,000	1,153.33
1997-05-20	714	720	705	707	105,000	1,178.33
1997-05-19	719	719	714	714	74,000	1,190
1997-05-16	720	723	718	719	225,000	1,198.33
1997-05-15	728	730	727	727	196,000	1,211.67
1997-05-14	728	736	728	730	23,000	1,216.67
1997-05-13	725	734	725	731	180,000	1,218.33
1997-05-12	714	721	713	720	160,000	1,200
1997-05-09	714	724	710	714	277,000	1,190
1997-05-08	714	724	714	724	177,000	1,206.67
1997-05-07	700	718	700	714	248,000	1,190
1997-05-06	692	712	692	694	414,000	1,156.67
1997-05-02	690	693	689	689	307,000	1,148.33
1997-05-01	691	699	690	690	200,000	1,150
1997-04-30	680	693	680	691	83,000	1,151.67
1997-04-28	677	685	675	680	95,000	1,133.33
1997-04-25	675	689	675	675	90,000	1,125
1997-04-24	671	681	669	675	271,000	1,125
1997-04-23	671	680	671	671	286,000	1,118.33
1997-04-22	672	685	671	671	116,000	1,118.33
1997-04-21	664	675	664	668	190,000	1,113.33
1997-04-18	647	666	647	664	175,000	1,106.67
1997-04-17	614	647	614	646	197,000	1,076.67
1997-04-16	613	617	610	615	390,000	1,025
1997-04-15	604	610	604	605	148,000	1,008.33
1997-04-14	603	606	603	604	48,000	1,006.67
1997-04-11	582	606	582	606	170,000	1,010
1997-04-10	599	603	596	602	495,000	1,003.33
1997-04-09	632	632	600	600	188,000	1,000
1997-04-08	651	654	624	632	263,000	1,053.33
1997-04-07	670	672	655	655	187,000	1,091.67
1997-04-04	667	672	666	672	190,000	1,120
1997-04-03	661	675	661	670	61,000	1,116.67
1997-04-02	666	669	666	666	48,000	1,110
1997-04-01	690	690	666	666	269,000	1,110
1997-03-31	693	700	690	690	30,000	1,150
1997-03-28	698	700	693	700	149,000	1,166.67
1997-03-27	704	707	698	698	279,000	1,163.33
1997-03-26	707	710	702	703	94,000	1,171.67
1997-03-25	706	707	700	707	369,000	1,178.33
1997-03-24	717	722	702	706	221,000	1,176.67
1997-03-21	740	741	725	727	114,000	1,211.67
1997-03-19	734	742	733	740	54,000	1,233.33
1997-03-18	731	745	731	743	45,000	1,238.33
1997-03-17	732	737	731	737	44,000	1,228.33
1997-03-14	737	737	732	732	109,000	1,220
1997-03-13	737	737	736	737	35,000	1,228.33
1997-03-12	745	745	733	739	278,000	1,231.67
1997-03-11	744	752	740	740	55,000	1,233.33
1997-03-10	745	745	740	745	33,000	1,241.67
1997-03-07	745	745	735	744	37,000	1,240
1997-03-06	731	736	731	736	19,000	1,226.67
1997-03-05	745	745	730	735	123,000	1,225
1997-03-04	741	760	735	760	120,000	1,266.67
1997-03-03	754	754	730	735	54,000	1,225
1997-02-28	756	756	746	754	50,000	1,256.67
1997-02-27	751	755	746	755	48,000	1,258.33
1997-02-26	760	771	755	755	15,000	1,258.33
1997-02-25	780	780	765	765	110,000	1,275
1997-02-24	790	790	775	777	339,000	1,295
1997-02-21	772	780	770	779	109,000	1,298.33
1997-02-20	755	775	751	761	230,000	1,268.33
1997-02-19	757	765	756	765	123,000	1,275
1997-02-18	755	758	755	755	52,000	1,258.33
1997-02-17	761	765	745	755	24,000	1,258.33
1997-02-14	790	794	765	771	135,000	1,285
1997-02-13	802	803	790	795	239,000	1,325
1997-02-12	790	797	772	790	53,000	1,316.67
1997-02-10	782	797	782	797	69,000	1,328.33
1997-02-07	796	805	790	792	110,000	1,320
1997-02-06	800	801	790	796	201,000	1,326.67
1997-02-05	783	794	783	790	82,000	1,316.67
1997-02-04	800	802	785	785	471,000	1,308.33
1997-02-03	800	801	791	791	49,000	1,318.33
1997-01-31	798	798	788	790	32,000	1,316.67
1997-01-30	780	787	780	786	220,000	1,310
1997-01-29	788	789	775	780	151,000	1,300
1997-01-28	790	795	786	788	445,000	1,313.33
1997-01-27	801	802	795	800	155,000	1,333.33
1997-01-24	802	810	801	801	68,000	1,335
1997-01-23	800	806	799	800	185,000	1,333.33
1997-01-22	797	810	797	800	18,000	1,333.33
1997-01-21	812	812	790	790	73,000	1,316.67
1997-01-20	812	812	802	809	60,000	1,348.33
1997-01-17	822	822	808	810	179,000	1,350
1997-01-16	826	826	820	822	66,000	1,370
1997-01-14	810	834	810	826	77,000	1,376.67
1997-01-13	808	839	808	839	52,000	1,398.33
1997-01-10	843	843	806	808	156,000	1,346.67
1997-01-09	845	845	844	844	66,000	1,406.67
1997-01-08	852	852	844	844	53,000	1,406.67
1997-01-07	865	865	852	852	51,000	1,420
1997-01-06	868	868	861	861	13,000	1,435

分割・併合履歴： [2025-03-28]1株→3株 [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30