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 | 1,975 |
| 1997-12-29 | 372 | 380 | 370 | 380 | 29,000 | 1,900 |
| 1997-12-26 | 395 | 395 | 369 | 369 | 158,000 | 1,845 |
| 1997-12-25 | 371 | 399 | 370 | 395 | 99,000 | 1,975 |
| 1997-12-24 | 375 | 378 | 356 | 370 | 303,000 | 1,850 |
| 1997-12-22 | 405 | 405 | 370 | 375 | 191,000 | 1,875 |
| 1997-12-19 | 420 | 420 | 400 | 405 | 581,000 | 2,025 |
| 1997-12-18 | 415 | 420 | 415 | 420 | 559,000 | 2,100 |
| 1997-12-17 | 420 | 420 | 414 | 415 | 265,000 | 2,075 |
| 1997-12-16 | 430 | 432 | 418 | 420 | 76,000 | 2,100 |
| 1997-12-15 | 432 | 435 | 430 | 430 | 105,000 | 2,150 |
| 1997-12-12 | 444 | 445 | 435 | 435 | 174,000 | 2,175 |
| 1997-12-11 | 450 | 453 | 445 | 445 | 274,000 | 2,225 |
| 1997-12-10 | 450 | 453 | 441 | 450 | 147,000 | 2,250 |
| 1997-12-09 | 450 | 454 | 440 | 440 | 270,000 | 2,200 |
| 1997-12-08 | 449 | 455 | 442 | 454 | 109,000 | 2,270 |
| 1997-12-05 | 447 | 447 | 440 | 440 | 146,000 | 2,200 |
| 1997-12-04 | 459 | 459 | 448 | 450 | 245,000 | 2,250 |
| 1997-12-03 | 464 | 464 | 460 | 460 | 101,000 | 2,300 |
| 1997-12-02 | 469 | 470 | 468 | 470 | 60,000 | 2,350 |
| 1997-12-01 | 472 | 472 | 467 | 469 | 197,000 | 2,345 |
| 1997-11-28 | 464 | 470 | 464 | 464 | 87,000 | 2,320 |
| 1997-11-27 | 455 | 463 | 455 | 463 | 127,000 | 2,315 |
| 1997-11-26 | 452 | 462 | 452 | 455 | 63,000 | 2,275 |
| 1997-11-25 | 465 | 465 | 450 | 452 | 250,000 | 2,260 |
| 1997-11-21 | 470 | 471 | 467 | 470 | 230,000 | 2,350 |
| 1997-11-20 | 459 | 471 | 455 | 471 | 162,000 | 2,355 |
| 1997-11-19 | 464 | 469 | 459 | 459 | 55,000 | 2,295 |
| 1997-11-18 | 461 | 470 | 461 | 470 | 108,000 | 2,350 |
| 1997-11-17 | 461 | 476 | 461 | 470 | 166,000 | 2,350 |
| 1997-11-14 | 453 | 462 | 453 | 461 | 148,000 | 2,305 |
| 1997-11-13 | 454 | 459 | 452 | 452 | 166,000 | 2,260 |
| 1997-11-12 | 466 | 474 | 461 | 464 | 190,000 | 2,320 |
| 1997-11-11 | 476 | 480 | 470 | 475 | 265,000 | 2,375 |
| 1997-11-10 | 476 | 480 | 475 | 476 | 178,000 | 2,380 |
| 1997-11-07 | 485 | 485 | 476 | 476 | 125,000 | 2,380 |
| 1997-11-06 | 490 | 490 | 485 | 489 | 89,000 | 2,445 |
| 1997-11-05 | 500 | 501 | 495 | 496 | 95,000 | 2,480 |
| 1997-11-04 | 507 | 508 | 491 | 496 | 112,000 | 2,480 |
| 1997-10-31 | 497 | 509 | 497 | 505 | 184,000 | 2,525 |
| 1997-10-30 | 475 | 497 | 475 | 495 | 200,000 | 2,475 |
| 1997-10-29 | 489 | 491 | 485 | 485 | 362,000 | 2,425 |
| 1997-10-28 | 474 | 486 | 474 | 486 | 99,000 | 2,430 |
| 1997-10-27 | 495 | 497 | 490 | 495 | 258,000 | 2,475 |
| 1997-10-24 | 479 | 507 | 471 | 507 | 236,000 | 2,535 |
| 1997-10-23 | 481 | 483 | 471 | 479 | 317,000 | 2,395 |
| 1997-10-22 | 452 | 485 | 452 | 485 | 287,000 | 2,425 |
| 1997-10-21 | 443 | 459 | 443 | 452 | 134,000 | 2,260 |
| 1997-10-20 | 433 | 442 | 433 | 441 | 76,000 | 2,205 |
| 1997-10-17 | 444 | 444 | 436 | 441 | 118,000 | 2,205 |
| 1997-10-16 | 430 | 450 | 426 | 450 | 153,000 | 2,250 |
| 1997-10-15 | 430 | 436 | 429 | 431 | 224,000 | 2,155 |
| 1997-10-14 | 435 | 436 | 410 | 426 | 210,000 | 2,130 |
| 1997-10-13 | 462 | 462 | 439 | 440 | 82,000 | 2,200 |
| 1997-10-09 | 475 | 475 | 450 | 462 | 244,000 | 2,310 |
| 1997-10-08 | 480 | 490 | 480 | 485 | 102,000 | 2,425 |
| 1997-10-07 | 499 | 499 | 490 | 490 | 49,000 | 2,450 |
| 1997-10-06 | 465 | 490 | 465 | 489 | 72,000 | 2,445 |
| 1997-10-03 | 472 | 473 | 453 | 458 | 227,000 | 2,290 |
| 1997-10-02 | 500 | 500 | 470 | 473 | 124,000 | 2,365 |
| 1997-10-01 | 500 | 505 | 497 | 500 | 118,000 | 2,500 |
| 1997-09-30 | 501 | 510 | 499 | 509 | 134,000 | 2,545 |
| 1997-09-29 | 527 | 527 | 490 | 496 | 261,000 | 2,480 |
| 1997-09-26 | 572 | 572 | 532 | 532 | 156,000 | 2,660 |
| 1997-09-25 | 576 | 580 | 575 | 575 | 203,000 | 2,875 |
| 1997-09-24 | 580 | 587 | 575 | 585 | 562,000 | 2,925 |
| 1997-09-22 | 579 | 580 | 572 | 575 | 663,000 | 2,875 |
| 1997-09-19 | 573 | 573 | 570 | 571 | 402,000 | 2,855 |
| 1997-09-18 | 572 | 580 | 572 | 573 | 113,000 | 2,865 |
| 1997-09-17 | 580 | 588 | 571 | 572 | 298,000 | 2,860 |
| 1997-09-16 | 586 | 590 | 585 | 588 | 166,000 | 2,940 |
| 1997-09-12 | 599 | 599 | 585 | 586 | 250,000 | 2,930 |
| 1997-09-11 | 605 | 605 | 602 | 605 | 58,000 | 3,025 |
| 1997-09-10 | 602 | 606 | 600 | 606 | 173,000 | 3,030 |
| 1997-09-09 | 604 | 604 | 601 | 602 | 108,000 | 3,010 |
| 1997-09-08 | 608 | 610 | 605 | 605 | 117,000 | 3,025 |
| 1997-09-05 | 615 | 615 | 605 | 610 | 102,000 | 3,050 |
| 1997-09-04 | 610 | 622 | 610 | 615 | 171,000 | 3,075 |
| 1997-09-03 | 601 | 615 | 601 | 609 | 292,000 | 3,045 |
| 1997-09-02 | 606 | 606 | 599 | 600 | 112,000 | 3,000 |
| 1997-09-01 | 605 | 610 | 600 | 606 | 224,000 | 3,030 |
| 1997-08-29 | 614 | 614 | 601 | 602 | 105,000 | 3,010 |
| 1997-08-28 | 616 | 618 | 614 | 618 | 160,000 | 3,090 |
| 1997-08-27 | 618 | 619 | 605 | 616 | 98,000 | 3,080 |
| 1997-08-26 | 621 | 630 | 614 | 620 | 207,000 | 3,100 |
| 1997-08-25 | 597 | 602 | 597 | 601 | 45,000 | 3,005 |
| 1997-08-22 | 599 | 599 | 595 | 596 | 39,000 | 2,980 |
| 1997-08-21 | 600 | 601 | 590 | 600 | 150,000 | 3,000 |
| 1997-08-20 | 591 | 594 | 590 | 594 | 113,000 | 2,970 |
| 1997-08-19 | 591 | 595 | 591 | 591 | 74,000 | 2,955 |
| 1997-08-18 | 595 | 600 | 592 | 594 | 48,000 | 2,970 |
| 1997-08-15 | 596 | 599 | 593 | 595 | 116,000 | 2,975 |
| 1997-08-14 | 590 | 604 | 590 | 599 | 152,000 | 2,995 |
| 1997-08-13 | 590 | 605 | 588 | 605 | 195,000 | 3,025 |
| 1997-08-12 | 586 | 597 | 581 | 590 | 192,000 | 2,950 |
| 1997-08-11 | 580 | 586 | 580 | 586 | 71,000 | 2,930 |
| 1997-08-08 | 605 | 605 | 590 | 596 | 157,000 | 2,980 |
| 1997-08-07 | 615 | 615 | 605 | 608 | 66,000 | 3,040 |
| 1997-08-06 | 625 | 625 | 616 | 625 | 83,000 | 3,125 |
| 1997-08-05 | 635 | 640 | 632 | 635 | 180,000 | 3,175 |
| 1997-08-04 | 647 | 650 | 642 | 645 | 191,000 | 3,225 |
| 1997-08-01 | 668 | 670 | 666 | 667 | 74,000 | 3,335 |
| 1997-07-31 | 667 | 668 | 666 | 668 | 40,000 | 3,340 |
| 1997-07-30 | 665 | 668 | 665 | 665 | 81,000 | 3,325 |
| 1997-07-29 | 677 | 678 | 665 | 665 | 103,000 | 3,325 |
| 1997-07-28 | 670 | 670 | 665 | 669 | 34,000 | 3,345 |
| 1997-07-25 | 663 | 670 | 660 | 660 | 162,000 | 3,300 |
| 1997-07-24 | 654 | 670 | 654 | 660 | 94,000 | 3,300 |
| 1997-07-23 | 655 | 656 | 646 | 648 | 196,000 | 3,240 |
| 1997-07-22 | 673 | 674 | 665 | 669 | 104,000 | 3,345 |
| 1997-07-18 | 678 | 678 | 673 | 673 | 404,000 | 3,365 |
| 1997-07-17 | 700 | 705 | 681 | 681 | 134,000 | 3,405 |
| 1997-07-16 | 698 | 702 | 695 | 695 | 122,000 | 3,475 |
| 1997-07-15 | 690 | 699 | 690 | 698 | 102,000 | 3,490 |
| 1997-07-14 | 693 | 702 | 693 | 699 | 209,000 | 3,495 |
| 1997-07-11 | 701 | 705 | 701 | 703 | 396,000 | 3,515 |
| 1997-07-10 | 701 | 703 | 701 | 701 | 280,000 | 3,505 |
| 1997-07-09 | 713 | 714 | 699 | 700 | 421,000 | 3,500 |
| 1997-07-08 | 727 | 727 | 711 | 718 | 177,000 | 3,590 |
| 1997-07-07 | 735 | 735 | 722 | 722 | 101,000 | 3,610 |
| 1997-07-04 | 746 | 746 | 740 | 741 | 131,000 | 3,705 |
| 1997-07-03 | 741 | 743 | 740 | 741 | 81,000 | 3,705 |
| 1997-07-02 | 743 | 744 | 736 | 744 | 143,000 | 3,720 |
| 1997-07-01 | 750 | 750 | 743 | 743 | 93,000 | 3,715 |
| 1997-06-30 | 753 | 756 | 748 | 748 | 166,000 | 3,740 |
| 1997-06-27 | 756 | 760 | 753 | 753 | 241,000 | 3,765 |
| 1997-06-26 | 755 | 760 | 748 | 760 | 172,000 | 3,800 |
| 1997-06-25 | 752 | 765 | 747 | 765 | 200,000 | 3,825 |
| 1997-06-24 | 745 | 750 | 741 | 746 | 41,000 | 3,730 |
| 1997-06-23 | 763 | 764 | 743 | 746 | 161,000 | 3,730 |
| 1997-06-20 | 760 | 764 | 757 | 763 | 106,000 | 3,815 |
| 1997-06-19 | 750 | 760 | 750 | 760 | 76,000 | 3,800 |
| 1997-06-18 | 760 | 762 | 748 | 749 | 108,000 | 3,745 |
| 1997-06-17 | 740 | 760 | 735 | 760 | 270,000 | 3,800 |
| 1997-06-16 | 747 | 747 | 729 | 730 | 199,000 | 3,650 |
| 1997-06-13 | 756 | 757 | 740 | 747 | 234,000 | 3,735 |
| 1997-06-12 | 741 | 755 | 741 | 755 | 396,000 | 3,775 |
| 1997-06-11 | 714 | 739 | 710 | 739 | 189,000 | 3,695 |
| 1997-06-10 | 703 | 710 | 701 | 707 | 102,000 | 3,535 |
| 1997-06-09 | 704 | 710 | 702 | 706 | 86,000 | 3,530 |
| 1997-06-06 | 706 | 706 | 702 | 706 | 190,000 | 3,530 |
| 1997-06-05 | 717 | 717 | 702 | 706 | 250,000 | 3,530 |
| 1997-06-04 | 707 | 725 | 707 | 717 | 193,000 | 3,585 |
| 1997-06-03 | 715 | 718 | 706 | 706 | 425,000 | 3,530 |
| 1997-06-02 | 728 | 735 | 725 | 725 | 57,000 | 3,625 |
| 1997-05-30 | 733 | 745 | 728 | 728 | 343,000 | 3,640 |
| 1997-05-29 | 740 | 751 | 725 | 733 | 453,000 | 3,665 |
| 1997-05-28 | 691 | 693 | 678 | 687 | 205,000 | 3,435 |
| 1997-05-27 | 694 | 700 | 690 | 690 | 49,000 | 3,450 |
| 1997-05-26 | 692 | 693 | 689 | 690 | 291,000 | 3,450 |
| 1997-05-23 | 695 | 695 | 685 | 692 | 209,000 | 3,460 |
| 1997-05-22 | 692 | 695 | 690 | 692 | 216,000 | 3,460 |
| 1997-05-21 | 707 | 707 | 688 | 692 | 280,000 | 3,460 |
| 1997-05-20 | 714 | 720 | 705 | 707 | 105,000 | 3,535 |
| 1997-05-19 | 719 | 719 | 714 | 714 | 74,000 | 3,570 |
| 1997-05-16 | 720 | 723 | 718 | 719 | 225,000 | 3,595 |
| 1997-05-15 | 728 | 730 | 727 | 727 | 196,000 | 3,635 |
| 1997-05-14 | 728 | 736 | 728 | 730 | 23,000 | 3,650 |
| 1997-05-13 | 725 | 734 | 725 | 731 | 180,000 | 3,655 |
| 1997-05-12 | 714 | 721 | 713 | 720 | 160,000 | 3,600 |
| 1997-05-09 | 714 | 724 | 710 | 714 | 277,000 | 3,570 |
| 1997-05-08 | 714 | 724 | 714 | 724 | 177,000 | 3,620 |
| 1997-05-07 | 700 | 718 | 700 | 714 | 248,000 | 3,570 |
| 1997-05-06 | 692 | 712 | 692 | 694 | 414,000 | 3,470 |
| 1997-05-02 | 690 | 693 | 689 | 689 | 307,000 | 3,445 |
| 1997-05-01 | 691 | 699 | 690 | 690 | 200,000 | 3,450 |
| 1997-04-30 | 680 | 693 | 680 | 691 | 83,000 | 3,455 |
| 1997-04-28 | 677 | 685 | 675 | 680 | 95,000 | 3,400 |
| 1997-04-25 | 675 | 689 | 675 | 675 | 90,000 | 3,375 |
| 1997-04-24 | 671 | 681 | 669 | 675 | 271,000 | 3,375 |
| 1997-04-23 | 671 | 680 | 671 | 671 | 286,000 | 3,355 |
| 1997-04-22 | 672 | 685 | 671 | 671 | 116,000 | 3,355 |
| 1997-04-21 | 664 | 675 | 664 | 668 | 190,000 | 3,340 |
| 1997-04-18 | 647 | 666 | 647 | 664 | 175,000 | 3,320 |
| 1997-04-17 | 614 | 647 | 614 | 646 | 197,000 | 3,230 |
| 1997-04-16 | 613 | 617 | 610 | 615 | 390,000 | 3,075 |
| 1997-04-15 | 604 | 610 | 604 | 605 | 148,000 | 3,025 |
| 1997-04-14 | 603 | 606 | 603 | 604 | 48,000 | 3,020 |
| 1997-04-11 | 582 | 606 | 582 | 606 | 170,000 | 3,030 |
| 1997-04-10 | 599 | 603 | 596 | 602 | 495,000 | 3,010 |
| 1997-04-09 | 632 | 632 | 600 | 600 | 188,000 | 3,000 |
| 1997-04-08 | 651 | 654 | 624 | 632 | 263,000 | 3,160 |
| 1997-04-07 | 670 | 672 | 655 | 655 | 187,000 | 3,275 |
| 1997-04-04 | 667 | 672 | 666 | 672 | 190,000 | 3,360 |
| 1997-04-03 | 661 | 675 | 661 | 670 | 61,000 | 3,350 |
| 1997-04-02 | 666 | 669 | 666 | 666 | 48,000 | 3,330 |
| 1997-04-01 | 690 | 690 | 666 | 666 | 269,000 | 3,330 |
| 1997-03-31 | 693 | 700 | 690 | 690 | 30,000 | 3,450 |
| 1997-03-28 | 698 | 700 | 693 | 700 | 149,000 | 3,500 |
| 1997-03-27 | 704 | 707 | 698 | 698 | 279,000 | 3,490 |
| 1997-03-26 | 707 | 710 | 702 | 703 | 94,000 | 3,515 |
| 1997-03-25 | 706 | 707 | 700 | 707 | 369,000 | 3,535 |
| 1997-03-24 | 717 | 722 | 702 | 706 | 221,000 | 3,530 |
| 1997-03-21 | 740 | 741 | 725 | 727 | 114,000 | 3,635 |
| 1997-03-19 | 734 | 742 | 733 | 740 | 54,000 | 3,700 |
| 1997-03-18 | 731 | 745 | 731 | 743 | 45,000 | 3,715 |
| 1997-03-17 | 732 | 737 | 731 | 737 | 44,000 | 3,685 |
| 1997-03-14 | 737 | 737 | 732 | 732 | 109,000 | 3,660 |
| 1997-03-13 | 737 | 737 | 736 | 737 | 35,000 | 3,685 |
| 1997-03-12 | 745 | 745 | 733 | 739 | 278,000 | 3,695 |
| 1997-03-11 | 744 | 752 | 740 | 740 | 55,000 | 3,700 |
| 1997-03-10 | 745 | 745 | 740 | 745 | 33,000 | 3,725 |
| 1997-03-07 | 745 | 745 | 735 | 744 | 37,000 | 3,720 |
| 1997-03-06 | 731 | 736 | 731 | 736 | 19,000 | 3,680 |
| 1997-03-05 | 745 | 745 | 730 | 735 | 123,000 | 3,675 |
| 1997-03-04 | 741 | 760 | 735 | 760 | 120,000 | 3,800 |
| 1997-03-03 | 754 | 754 | 730 | 735 | 54,000 | 3,675 |
| 1997-02-28 | 756 | 756 | 746 | 754 | 50,000 | 3,770 |
| 1997-02-27 | 751 | 755 | 746 | 755 | 48,000 | 3,775 |
| 1997-02-26 | 760 | 771 | 755 | 755 | 15,000 | 3,775 |
| 1997-02-25 | 780 | 780 | 765 | 765 | 110,000 | 3,825 |
| 1997-02-24 | 790 | 790 | 775 | 777 | 339,000 | 3,885 |
| 1997-02-21 | 772 | 780 | 770 | 779 | 109,000 | 3,895 |
| 1997-02-20 | 755 | 775 | 751 | 761 | 230,000 | 3,805 |
| 1997-02-19 | 757 | 765 | 756 | 765 | 123,000 | 3,825 |
| 1997-02-18 | 755 | 758 | 755 | 755 | 52,000 | 3,775 |
| 1997-02-17 | 761 | 765 | 745 | 755 | 24,000 | 3,775 |
| 1997-02-14 | 790 | 794 | 765 | 771 | 135,000 | 3,855 |
| 1997-02-13 | 802 | 803 | 790 | 795 | 239,000 | 3,975 |
| 1997-02-12 | 790 | 797 | 772 | 790 | 53,000 | 3,950 |
| 1997-02-10 | 782 | 797 | 782 | 797 | 69,000 | 3,985 |
| 1997-02-07 | 796 | 805 | 790 | 792 | 110,000 | 3,960 |
| 1997-02-06 | 800 | 801 | 790 | 796 | 201,000 | 3,980 |
| 1997-02-05 | 783 | 794 | 783 | 790 | 82,000 | 3,950 |
| 1997-02-04 | 800 | 802 | 785 | 785 | 471,000 | 3,925 |
| 1997-02-03 | 800 | 801 | 791 | 791 | 49,000 | 3,955 |
| 1997-01-31 | 798 | 798 | 788 | 790 | 32,000 | 3,950 |
| 1997-01-30 | 780 | 787 | 780 | 786 | 220,000 | 3,930 |
| 1997-01-29 | 788 | 789 | 775 | 780 | 151,000 | 3,900 |
| 1997-01-28 | 790 | 795 | 786 | 788 | 445,000 | 3,940 |
| 1997-01-27 | 801 | 802 | 795 | 800 | 155,000 | 4,000 |
| 1997-01-24 | 802 | 810 | 801 | 801 | 68,000 | 4,005 |
| 1997-01-23 | 800 | 806 | 799 | 800 | 185,000 | 4,000 |
| 1997-01-22 | 797 | 810 | 797 | 800 | 18,000 | 4,000 |
| 1997-01-21 | 812 | 812 | 790 | 790 | 73,000 | 3,950 |
| 1997-01-20 | 812 | 812 | 802 | 809 | 60,000 | 4,045 |
| 1997-01-17 | 822 | 822 | 808 | 810 | 179,000 | 4,050 |
| 1997-01-16 | 826 | 826 | 820 | 822 | 66,000 | 4,110 |
| 1997-01-14 | 810 | 834 | 810 | 826 | 77,000 | 4,130 |
| 1997-01-13 | 808 | 839 | 808 | 839 | 52,000 | 4,195 |
| 1997-01-10 | 843 | 843 | 806 | 808 | 156,000 | 4,040 |
| 1997-01-09 | 845 | 845 | 844 | 844 | 66,000 | 4,220 |
| 1997-01-08 | 852 | 852 | 844 | 844 | 53,000 | 4,220 |
| 1997-01-07 | 865 | 865 | 852 | 852 | 51,000 | 4,260 |
| 1997-01-06 | 868 | 868 | 861 | 861 | 13,000 | 4,305 |
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
