8022 ミズノ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	343	344	343	343	12,000	1,715
1998-12-29	349	349	344	345	26,000	1,725
1998-12-28	350	350	341	345	36,000	1,725
1998-12-25	343	345	335	335	89,000	1,675
1998-12-24	332	332	328	328	150,000	1,640
1998-12-22	335	335	332	332	44,000	1,660
1998-12-21	339	340	332	332	112,000	1,660
1998-12-18	342	342	331	336	78,000	1,680
1998-12-17	336	337	325	330	121,000	1,650
1998-12-16	340	345	336	336	262,000	1,680
1998-12-15	343	347	336	337	206,000	1,685
1998-12-14	355	355	343	343	170,000	1,715
1998-12-11	365	365	354	358	226,000	1,790
1998-12-10	372	376	365	370	142,000	1,850
1998-12-09	367	373	365	366	35,000	1,830
1998-12-08	375	375	370	371	30,000	1,855
1998-12-07	374	378	373	375	20,000	1,875
1998-12-04	377	377	371	372	43,000	1,860
1998-12-03	388	388	379	384	90,000	1,920
1998-12-02	385	395	380	388	394,000	1,940
1998-12-01	375	375	371	372	47,000	1,860
1998-11-30	380	389	378	380	96,000	1,900
1998-11-27	375	382	373	378	144,000	1,890
1998-11-26	355	375	355	371	171,000	1,855
1998-11-25	361	361	352	352	247,000	1,760
1998-11-24	364	364	350	353	347,000	1,765
1998-11-20	355	355	349	351	129,000	1,755
1998-11-19	355	355	350	350	92,000	1,750
1998-11-18	353	358	350	355	66,000	1,775
1998-11-17	355	355	350	350	30,000	1,750
1998-11-16	361	365	349	349	40,000	1,745
1998-11-13	346	350	340	350	115,000	1,750
1998-11-12	354	354	345	345	142,000	1,725
1998-11-11	350	354	347	349	92,000	1,745
1998-11-10	355	355	350	350	75,000	1,750
1998-11-09	363	363	356	356	22,000	1,780
1998-11-06	369	369	363	363	68,000	1,815
1998-11-05	369	369	361	367	45,000	1,835
1998-11-04	366	366	357	360	163,000	1,800
1998-11-02	352	357	351	356	43,000	1,780
1998-10-30	364	365	357	365	23,000	1,825
1998-10-29	350	355	350	350	20,000	1,750
1998-10-28	352	359	352	355	68,000	1,775
1998-10-27	350	355	350	350	88,000	1,750
1998-10-26	342	352	342	352	69,000	1,760
1998-10-23	350	370	350	352	162,000	1,760
1998-10-22	386	389	340	341	148,000	1,705
1998-10-21	395	400	382	385	85,000	1,925
1998-10-20	364	380	364	380	110,000	1,900
1998-10-19	350	365	341	365	96,000	1,825
1998-10-16	361	361	355	355	75,000	1,775
1998-10-15	360	361	360	361	13,000	1,805
1998-10-14	370	370	360	360	8,000	1,800
1998-10-13	370	380	365	370	31,000	1,850
1998-10-12	380	380	358	375	63,000	1,875
1998-10-09	355	364	355	356	67,000	1,780
1998-10-08	366	367	360	360	89,000	1,800
1998-10-07	360	362	355	358	62,000	1,790
1998-10-06	360	365	355	355	91,000	1,775
1998-10-05	360	360	357	358	26,000	1,790
1998-10-02	360	361	355	356	61,000	1,780
1998-10-01	370	373	355	365	71,000	1,825
1998-09-30	395	395	370	373	51,000	1,865
1998-09-29	380	380	365	370	27,000	1,850
1998-09-28	369	408	369	405	40,000	2,025
1998-09-25	388	388	370	375	23,000	1,875
1998-09-24	380	388	373	388	107,000	1,940
1998-09-22	376	380	370	370	176,000	1,850
1998-09-21	389	389	375	376	85,000	1,880
1998-09-18	375	382	370	382	50,000	1,910
1998-09-17	375	375	370	370	184,000	1,850
1998-09-16	385	390	373	373	120,000	1,865
1998-09-14	385	385	380	380	99,000	1,900
1998-09-11	390	393	380	393	173,000	1,965
1998-09-10	406	406	400	400	58,000	2,000
1998-09-09	421	426	416	418	64,000	2,090
1998-09-08	415	429	415	423	61,000	2,115
1998-09-07	385	415	385	415	84,000	2,075
1998-09-04	390	394	385	388	117,000	1,940
1998-09-03	405	405	395	395	84,000	1,975
1998-09-02	415	415	410	410	38,000	2,050
1998-09-01	415	415	400	415	55,000	2,075
1998-08-31	400	425	399	425	50,000	2,125
1998-08-28	405	415	400	405	37,000	2,025
1998-08-27	415	415	400	405	43,000	2,025
1998-08-26	420	425	415	416	98,000	2,080
1998-08-25	447	447	418	418	117,000	2,090
1998-08-24	420	422	420	422	25,000	2,110
1998-08-21	428	431	425	431	234,000	2,155
1998-08-20	430	430	425	428	44,000	2,140
1998-08-19	430	445	430	430	95,000	2,150
1998-08-18	447	447	430	430	36,000	2,150
1998-08-17	440	444	430	430	25,000	2,150
1998-08-14	445	445	431	445	41,000	2,225
1998-08-13	438	445	437	440	103,000	2,200
1998-08-12	430	440	430	440	57,000	2,200
1998-08-11	440	440	433	440	69,000	2,200
1998-08-10	450	450	442	442	54,000	2,210
1998-08-07	451	451	445	450	85,000	2,250
1998-08-06	443	447	443	446	109,000	2,230
1998-08-05	447	448	440	442	100,000	2,210
1998-08-04	450	458	440	440	120,000	2,200
1998-08-03	452	452	436	450	110,000	2,250
1998-07-31	456	458	453	453	182,000	2,265
1998-07-30	455	460	455	456	113,000	2,280
1998-07-29	456	464	455	455	96,000	2,275
1998-07-28	454	457	454	455	56,000	2,275
1998-07-27	465	465	454	454	112,000	2,270
1998-07-24	461	470	458	470	131,000	2,350
1998-07-23	463	463	456	456	53,000	2,280
1998-07-22	462	466	461	461	49,000	2,305
1998-07-21	485	485	453	460	337,000	2,300
1998-07-17	485	485	480	480	70,000	2,400
1998-07-16	481	485	477	485	75,000	2,425
1998-07-15	490	490	480	480	104,000	2,400
1998-07-14	473	490	470	490	94,000	2,450
1998-07-13	482	482	479	482	40,000	2,410
1998-07-10	490	490	470	475	135,000	2,375
1998-07-09	483	484	480	480	40,000	2,400
1998-07-08	485	488	481	482	43,000	2,410
1998-07-07	485	485	476	480	45,000	2,400
1998-07-06	488	488	475	475	69,000	2,375
1998-07-03	470	480	470	480	64,000	2,400
1998-07-02	490	490	479	479	225,000	2,395
1998-07-01	473	490	470	490	182,000	2,450
1998-06-30	467	467	465	466	25,000	2,330
1998-06-29	460	465	454	457	22,000	2,285
1998-06-26	476	476	445	455	29,000	2,275
1998-06-25	477	477	463	474	35,000	2,370
1998-06-24	468	468	462	462	33,000	2,310
1998-06-23	476	476	468	468	51,000	2,340
1998-06-22	478	478	476	476	56,000	2,380
1998-06-19	465	482	463	463	11,000	2,315
1998-06-18	483	483	473	480	85,000	2,400
1998-06-17	451	468	451	468	56,000	2,340
1998-06-16	443	450	436	450	32,000	2,250
1998-06-15	450	450	448	448	24,000	2,240
1998-06-12	456	456	447	448	123,000	2,240
1998-06-11	475	475	461	461	49,000	2,305
1998-06-10	470	473	456	456	174,000	2,280
1998-06-09	476	476	466	476	48,000	2,380
1998-06-08	475	480	475	477	29,000	2,385
1998-06-05	475	485	475	480	162,000	2,400
1998-06-04	468	474	468	474	135,000	2,370
1998-06-03	467	467	465	466	149,000	2,330
1998-06-02	461	467	460	467	126,000	2,335
1998-06-01	473	478	470	471	113,000	2,355
1998-05-29	470	473	469	472	102,000	2,360
1998-05-28	458	470	457	468	71,000	2,340
1998-05-27	462	465	456	458	17,000	2,290
1998-05-26	445	470	445	470	37,000	2,350
1998-05-25	455	455	441	445	102,000	2,225
1998-05-22	447	450	440	440	23,000	2,200
1998-05-21	449	455	445	447	63,000	2,235
1998-05-20	435	445	435	436	23,000	2,180
1998-05-19	449	450	430	445	123,000	2,225
1998-05-18	447	450	442	450	128,000	2,250
1998-05-15	451	460	450	452	41,000	2,260
1998-05-14	460	460	450	450	58,000	2,250
1998-05-13	460	463	457	461	156,000	2,305
1998-05-12	453	460	453	460	54,000	2,300
1998-05-11	451	459	451	453	46,000	2,265
1998-05-08	447	447	440	445	56,000	2,225
1998-05-07	450	450	445	447	96,000	2,235
1998-05-06	463	463	450	457	120,000	2,285
1998-05-01	461	461	453	453	45,000	2,265
1998-04-30	454	454	451	451	32,000	2,255
1998-04-28	453	458	453	458	36,000	2,290
1998-04-27	454	462	451	457	76,000	2,285
1998-04-24	459	464	453	464	235,000	2,320
1998-04-23	453	460	448	453	94,000	2,265
1998-04-22	445	450	440	448	120,000	2,240
1998-04-21	436	440	434	440	50,000	2,200
1998-04-20	435	435	420	426	204,000	2,130
1998-04-17	451	453	441	442	104,000	2,210
1998-04-16	476	476	451	451	52,000	2,255
1998-04-15	464	469	464	465	17,000	2,325
1998-04-14	471	477	469	469	24,000	2,345
1998-04-13	476	476	470	470	21,000	2,350
1998-04-10	476	478	476	478	34,000	2,390
1998-04-09	474	483	470	476	107,000	2,380
1998-04-08	475	485	469	474	49,000	2,370
1998-04-07	448	495	448	495	69,000	2,475
1998-04-06	450	453	446	451	86,000	2,255
1998-04-03	449	454	445	445	133,000	2,225
1998-04-02	460	464	441	455	256,000	2,275
1998-04-01	475	479	460	464	101,000	2,320
1998-03-31	476	476	460	474	67,000	2,370
1998-03-30	476	486	475	476	70,000	2,380
1998-03-27	489	490	476	476	28,000	2,380
1998-03-26	492	499	485	490	125,000	2,450
1998-03-25	482	483	477	478	202,000	2,390
1998-03-24	495	495	480	481	228,000	2,405
1998-03-23	500	501	491	496	157,000	2,480
1998-03-20	502	502	498	500	413,000	2,500
1998-03-19	494	509	493	502	510,000	2,510
1998-03-18	485	497	484	490	346,000	2,450
1998-03-17	482	490	482	485	342,000	2,425
1998-03-16	487	487	480	480	88,000	2,400
1998-03-13	475	497	475	490	244,000	2,450
1998-03-12	477	479	475	477	90,000	2,385
1998-03-11	487	487	480	481	268,000	2,405
1998-03-10	480	491	480	485	540,000	2,425
1998-03-09	480	489	479	480	344,000	2,400
1998-03-06	476	489	476	480	194,000	2,400
1998-03-05	480	480	473	476	414,000	2,380
1998-03-04	485	490	483	483	387,000	2,415
1998-03-03	498	498	481	483	209,000	2,415
1998-03-02	490	498	485	496	215,000	2,480
1998-02-27	485	485	481	481	148,000	2,405
1998-02-26	485	485	479	484	134,000	2,420
1998-02-25	478	485	473	485	129,000	2,425
1998-02-24	480	480	470	473	130,000	2,365
1998-02-23	486	493	480	480	275,000	2,400
1998-02-20	490	492	480	485	316,000	2,425
1998-02-19	481	500	480	489	760,000	2,445
1998-02-18	481	484	477	477	267,000	2,385
1998-02-17	476	478	474	476	240,000	2,380
1998-02-16	476	480	474	476	190,000	2,380
1998-02-13	481	481	475	481	232,000	2,405
1998-02-12	480	491	480	491	482,000	2,455
1998-02-10	471	475	464	471	259,000	2,355
1998-02-09	450	470	449	467	273,000	2,335
1998-02-06	452	452	443	450	187,000	2,250
1998-02-05	440	450	435	449	157,000	2,245
1998-02-04	442	448	437	440	128,000	2,200
1998-02-03	446	446	435	442	252,000	2,210
1998-02-02	455	457	425	431	579,000	2,155
1998-01-30	453	463	450	457	411,000	2,285
1998-01-29	485	488	451	452	395,000	2,260
1998-01-28	465	493	465	490	635,000	2,450
1998-01-27	450	460	445	460	215,000	2,300
1998-01-26	440	473	440	458	431,000	2,290
1998-01-23	427	435	427	435	308,000	2,175
1998-01-22	401	430	400	427	518,000	2,135
1998-01-21	390	396	386	392	1,067,000	1,960
1998-01-20	385	390	378	382	482,000	1,910
1998-01-19	385	395	380	380	837,000	1,900
1998-01-16	380	388	375	380	406,000	1,900
1998-01-14	371	379	370	375	158,000	1,875
1998-01-13	387	387	370	370	262,000	1,850
1998-01-12	395	395	383	388	193,000	1,940
1998-01-09	392	397	390	397	90,000	1,985
1998-01-08	394	399	393	399	149,000	1,995
1998-01-07	391	395	389	395	149,000	1,975
1998-01-06	398	398	391	398	96,000	1,990
1998-01-05	395	398	393	398	20,000	1,990

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