8022 ミズノ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	294	300	294	300	50,000	500
1999-12-29	299	299	294	294	45,000	490
1999-12-28	305	309	300	300	68,000	500
1999-12-27	297	305	294	305	87,000	508.33
1999-12-24	306	306	296	296	233,000	493.33
1999-12-22	295	297	291	296	170,000	493.33
1999-12-21	301	304	295	300	308,000	500
1999-12-20	305	306	300	302	122,000	503.33
1999-12-17	307	309	305	308	48,000	513.33
1999-12-16	305	311	305	311	71,000	518.33
1999-12-15	316	316	302	304	224,000	506.67
1999-12-14	314	318	308	316	142,000	526.67
1999-12-13	306	315	305	310	202,000	516.67
1999-12-10	307	316	301	301	231,000	501.67
1999-12-09	312	312	301	305	110,000	508.33
1999-12-08	320	320	312	318	108,000	530
1999-12-07	322	324	317	322	145,000	536.67
1999-12-06	320	330	320	327	244,000	545
1999-12-03	324	324	312	320	416,000	533.33
1999-12-02	298	320	298	301	869,000	501.67
1999-12-01	294	294	289	293	124,000	488.33
1999-11-30	289	291	288	291	172,000	485
1999-11-29	290	290	286	288	149,000	480
1999-11-26	288	293	286	288	149,000	480
1999-11-25	291	293	286	290	563,000	483.33
1999-11-24	300	300	294	294	378,000	490
1999-11-22	307	307	297	297	237,000	495
1999-11-19	299	304	298	302	198,000	503.33
1999-11-18	305	309	298	299	187,000	498.33
1999-11-17	290	305	290	305	178,000	508.33
1999-11-16	300	300	290	292	161,000	486.67
1999-11-15	298	301	295	300	186,000	500
1999-11-12	305	308	299	304	205,000	506.67
1999-11-11	315	318	305	308	177,000	513.33
1999-11-10	307	307	300	303	182,000	505
1999-11-09	309	310	300	307	77,000	511.67
1999-11-08	304	304	295	295	382,000	491.67
1999-11-05	313	313	302	305	246,000	508.33
1999-11-04	315	315	306	313	100,000	521.67
1999-11-02	313	315	304	315	172,000	525
1999-11-01	307	310	305	307	140,000	511.67
1999-10-29	308	313	305	305	114,000	508.33
1999-10-28	312	314	308	308	116,000	513.33
1999-10-27	313	317	312	312	56,000	520
1999-10-26	315	317	312	312	90,000	520
1999-10-25	321	321	311	315	100,000	525
1999-10-22	310	314	310	311	86,000	518.33
1999-10-21	319	319	314	314	107,000	523.33
1999-10-20	315	319	314	319	42,000	531.67
1999-10-19	326	326	308	325	153,000	541.67
1999-10-18	310	330	310	325	142,000	541.67
1999-10-15	311	316	310	314	302,000	523.33
1999-10-14	316	321	315	316	263,000	526.67
1999-10-13	331	333	323	325	143,000	541.67
1999-10-12	333	336	330	336	86,000	560
1999-10-08	320	321	315	318	333,000	530
1999-10-07	330	330	322	325	120,000	541.67
1999-10-06	341	342	330	334	246,000	556.67
1999-10-05	344	345	341	342	80,000	570
1999-10-04	352	352	345	345	156,000	575
1999-10-01	357	357	350	357	100,000	595
1999-09-30	350	368	347	360	133,000	600
1999-09-29	357	357	350	355	92,000	591.67
1999-09-28	354	358	350	358	112,000	596.67
1999-09-27	355	356	346	354	95,000	590
1999-09-24	360	360	352	355	88,000	591.67
1999-09-22	360	368	351	367	107,000	611.67
1999-09-21	370	370	361	370	109,000	616.67
1999-09-20	360	369	360	365	43,000	608.33
1999-09-17	355	362	354	362	134,000	603.33
1999-09-16	355	357	351	357	95,000	595
1999-09-14	368	368	354	365	48,000	608.33
1999-09-13	365	370	355	370	99,000	616.67
1999-09-10	351	365	350	364	144,000	606.67
1999-09-09	354	362	349	355	33,000	591.67
1999-09-08	340	355	337	355	240,000	591.67
1999-09-07	352	353	347	349	244,000	581.67
1999-09-06	365	365	355	356	59,000	593.33
1999-09-03	361	375	355	355	95,000	591.67
1999-09-02	360	364	352	360	172,000	600
1999-09-01	368	368	359	362	96,000	603.33
1999-08-31	368	368	362	363	42,000	605
1999-08-30	368	368	359	362	103,000	603.33
1999-08-27	370	370	360	366	256,000	610
1999-08-26	372	377	369	372	60,000	620
1999-08-25	379	380	366	370	169,000	616.67
1999-08-24	372	380	369	371	171,000	618.33
1999-08-23	389	390	370	377	81,000	628.33
1999-08-20	380	383	370	380	80,000	633.33
1999-08-19	393	393	385	387	59,000	645
1999-08-18	389	389	375	388	67,000	646.67
1999-08-17	397	397	370	379	190,000	631.67
1999-08-16	375	380	375	380	63,000	633.33
1999-08-13	370	375	365	375	114,000	625
1999-08-12	370	383	370	371	261,000	618.33
1999-08-11	384	385	375	375	106,000	625
1999-08-10	382	387	382	386	29,000	643.33
1999-08-09	383	390	380	381	54,000	635
1999-08-06	384	390	381	383	185,000	638.33
1999-08-05	395	395	381	381	261,000	635
1999-08-04	400	400	385	395	140,000	658.33
1999-08-03	400	400	390	395	118,000	658.33
1999-08-02	400	402	396	399	78,000	665
1999-07-30	395	408	395	407	117,000	678.33
1999-07-29	415	415	390	395	207,000	658.33
1999-07-28	415	417	410	412	69,000	686.67
1999-07-27	416	420	413	420	257,000	700
1999-07-26	422	422	416	418	204,000	696.67
1999-07-23	432	433	422	424	103,000	706.67
1999-07-22	431	435	422	422	151,000	703.33
1999-07-21	425	430	424	430	240,000	716.67
1999-07-19	425	425	421	424	99,000	706.67
1999-07-16	425	440	425	425	73,000	708.33
1999-07-15	432	435	420	421	201,000	701.67
1999-07-14	442	442	430	430	202,000	716.67
1999-07-13	450	450	436	442	118,000	736.67
1999-07-12	453	453	442	450	188,000	750
1999-07-09	455	455	435	448	184,000	746.67
1999-07-08	457	457	440	440	74,000	733.33
1999-07-07	462	462	450	450	147,000	750
1999-07-06	458	465	450	454	84,000	756.67
1999-07-05	460	470	450	455	251,000	758.33
1999-07-02	451	460	435	435	301,000	725
1999-07-01	458	470	455	455	302,000	758.33
1999-06-30	467	470	450	458	265,000	763.33
1999-06-29	488	488	471	472	636,000	786.67
1999-06-28	500	514	471	489	1,617,000	815
1999-06-25	450	500	445	500	2,911,000	833.33
1999-06-24	441	455	420	420	1,351,000	700
1999-06-23	390	424	389	411	895,000	685
1999-06-22	386	388	381	388	183,000	646.67
1999-06-21	388	391	376	376	153,000	626.67
1999-06-18	390	390	378	378	61,000	630
1999-06-17	390	393	375	393	119,000	655
1999-06-16	378	390	378	390	300,000	650
1999-06-15	368	382	360	373	151,000	621.67
1999-06-14	371	375	351	369	155,000	615
1999-06-11	370	375	370	370	179,000	616.67
1999-06-10	375	375	365	368	104,000	613.33
1999-06-09	361	373	361	373	36,000	621.67
1999-06-08	374	374	358	358	43,000	596.67
1999-06-07	365	374	365	367	60,000	611.67
1999-06-04	375	375	350	350	120,000	583.33
1999-06-03	364	371	364	365	38,000	608.33
1999-06-02	360	364	357	364	68,000	606.67
1999-06-01	364	365	358	361	86,000	601.67
1999-05-31	370	370	360	365	163,000	608.33
1999-05-28	372	374	365	370	86,000	616.67
1999-05-27	380	380	372	380	62,000	633.33
1999-05-26	377	380	373	380	108,000	633.33
1999-05-25	377	377	372	377	88,000	628.33
1999-05-24	379	379	370	372	65,000	620
1999-05-21	379	379	370	375	150,000	625
1999-05-20	375	378	365	369	75,000	615
1999-05-19	376	379	370	379	88,000	631.67
1999-05-18	384	384	377	379	82,000	631.67
1999-05-17	380	386	375	377	182,000	628.33
1999-05-14	390	390	383	387	303,000	645
1999-05-13	394	394	380	381	106,000	635
1999-05-12	398	399	391	395	176,000	658.33
1999-05-11	394	399	394	394	246,000	656.67
1999-05-10	380	392	379	390	210,000	650
1999-05-07	373	380	372	379	210,000	631.67
1999-05-06	370	374	365	370	191,000	616.67
1999-04-30	369	369	363	369	177,000	615
1999-04-28	365	373	365	365	161,000	608.33
1999-04-27	367	367	358	365	82,000	608.33
1999-04-26	355	366	351	362	180,000	603.33
1999-04-23	369	370	366	370	69,000	616.67
1999-04-22	369	370	366	366	72,000	610
1999-04-21	375	375	368	370	96,000	616.67
1999-04-20	363	373	363	366	141,000	610
1999-04-19	350	362	350	359	418,000	598.33
1999-04-16	385	388	382	388	75,000	646.67
1999-04-15	382	387	382	385	86,000	641.67
1999-04-14	395	395	382	382	158,000	636.67
1999-04-13	387	395	387	390	279,000	650
1999-04-12	381	385	380	380	85,000	633.33
1999-04-09	380	386	380	380	262,000	633.33
1999-04-08	371	381	371	380	231,000	633.33
1999-04-07	374	374	370	371	97,000	618.33
1999-04-06	367	371	363	370	178,000	616.67
1999-04-05	373	378	366	367	307,000	611.67
1999-04-02	370	375	366	367	169,000	611.67
1999-04-01	359	368	353	366	262,000	610
1999-03-31	358	359	352	353	154,000	588.33
1999-03-30	355	355	349	353	91,000	588.33
1999-03-29	355	358	353	355	85,000	591.67
1999-03-26	351	354	350	350	167,000	583.33
1999-03-25	350	350	340	341	236,000	568.33
1999-03-24	346	346	316	316	280,000	526.67
1999-03-23	350	353	340	341	221,000	568.33
1999-03-19	335	343	334	343	64,000	571.67
1999-03-18	348	348	330	330	127,000	550
1999-03-17	350	350	339	339	232,000	565
1999-03-16	336	345	335	341	99,000	568.33
1999-03-15	335	337	331	337	160,000	561.67
1999-03-12	350	350	336	336	120,000	560
1999-03-11	347	348	335	336	124,000	560
1999-03-10	325	350	325	350	351,000	583.33
1999-03-09	320	325	316	325	182,000	541.67
1999-03-08	315	320	315	317	210,000	528.33
1999-03-05	310	310	303	310	120,000	516.67
1999-03-04	314	315	309	310	41,000	516.67
1999-03-03	302	310	302	310	55,000	516.67
1999-03-02	311	315	301	301	68,000	501.67
1999-03-01	319	319	310	310	149,000	516.67
1999-02-26	313	319	313	315	65,000	525
1999-02-25	316	320	312	313	105,000	521.67
1999-02-24	310	312	309	310	38,000	516.67
1999-02-23	310	313	303	305	95,000	508.33
1999-02-22	305	308	301	301	236,000	501.67
1999-02-19	310	317	305	309	105,000	515
1999-02-18	328	328	321	321	28,000	535
1999-02-17	319	330	319	328	130,000	546.67
1999-02-16	305	319	305	319	86,000	531.67
1999-02-15	306	306	301	304	59,000	506.67
1999-02-12	305	305	300	301	74,000	501.67
1999-02-10	302	302	300	300	70,000	500
1999-02-09	306	308	302	302	94,000	503.33
1999-02-08	301	305	300	305	64,000	508.33
1999-02-05	305	305	296	296	222,000	493.33
1999-02-04	310	313	305	307	73,000	511.67
1999-02-03	314	318	310	313	116,000	521.67
1999-02-02	319	319	314	314	33,000	523.33
1999-02-01	320	321	314	314	154,000	523.33
1999-01-29	313	318	313	318	38,000	530
1999-01-28	313	320	311	313	133,000	521.67
1999-01-27	310	313	309	312	86,000	520
1999-01-26	305	313	304	310	278,000	516.67
1999-01-25	306	308	300	308	164,000	513.33
1999-01-22	310	311	306	306	152,000	510
1999-01-21	318	319	310	315	136,000	525
1999-01-20	310	313	306	313	70,000	521.67
1999-01-19	304	311	297	311	325,000	518.33
1999-01-18	311	311	303	304	105,000	506.67
1999-01-14	315	315	310	311	95,000	518.33
1999-01-13	315	319	315	315	73,000	525
1999-01-12	322	322	318	319	67,000	531.67
1999-01-11	325	327	322	322	62,000	536.67
1999-01-08	326	326	320	324	84,000	540
1999-01-07	336	339	326	326	95,000	543.33
1999-01-06	332	335	330	335	54,000	558.33
1999-01-05	345	345	335	335	111,000	558.33
1999-01-04	348	348	337	338	15,000	563.33

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