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 | 1,500 |
| 1999-12-29 | 299 | 299 | 294 | 294 | 45,000 | 1,470 |
| 1999-12-28 | 305 | 309 | 300 | 300 | 68,000 | 1,500 |
| 1999-12-27 | 297 | 305 | 294 | 305 | 87,000 | 1,525 |
| 1999-12-24 | 306 | 306 | 296 | 296 | 233,000 | 1,480 |
| 1999-12-22 | 295 | 297 | 291 | 296 | 170,000 | 1,480 |
| 1999-12-21 | 301 | 304 | 295 | 300 | 308,000 | 1,500 |
| 1999-12-20 | 305 | 306 | 300 | 302 | 122,000 | 1,510 |
| 1999-12-17 | 307 | 309 | 305 | 308 | 48,000 | 1,540 |
| 1999-12-16 | 305 | 311 | 305 | 311 | 71,000 | 1,555 |
| 1999-12-15 | 316 | 316 | 302 | 304 | 224,000 | 1,520 |
| 1999-12-14 | 314 | 318 | 308 | 316 | 142,000 | 1,580 |
| 1999-12-13 | 306 | 315 | 305 | 310 | 202,000 | 1,550 |
| 1999-12-10 | 307 | 316 | 301 | 301 | 231,000 | 1,505 |
| 1999-12-09 | 312 | 312 | 301 | 305 | 110,000 | 1,525 |
| 1999-12-08 | 320 | 320 | 312 | 318 | 108,000 | 1,590 |
| 1999-12-07 | 322 | 324 | 317 | 322 | 145,000 | 1,610 |
| 1999-12-06 | 320 | 330 | 320 | 327 | 244,000 | 1,635 |
| 1999-12-03 | 324 | 324 | 312 | 320 | 416,000 | 1,600 |
| 1999-12-02 | 298 | 320 | 298 | 301 | 869,000 | 1,505 |
| 1999-12-01 | 294 | 294 | 289 | 293 | 124,000 | 1,465 |
| 1999-11-30 | 289 | 291 | 288 | 291 | 172,000 | 1,455 |
| 1999-11-29 | 290 | 290 | 286 | 288 | 149,000 | 1,440 |
| 1999-11-26 | 288 | 293 | 286 | 288 | 149,000 | 1,440 |
| 1999-11-25 | 291 | 293 | 286 | 290 | 563,000 | 1,450 |
| 1999-11-24 | 300 | 300 | 294 | 294 | 378,000 | 1,470 |
| 1999-11-22 | 307 | 307 | 297 | 297 | 237,000 | 1,485 |
| 1999-11-19 | 299 | 304 | 298 | 302 | 198,000 | 1,510 |
| 1999-11-18 | 305 | 309 | 298 | 299 | 187,000 | 1,495 |
| 1999-11-17 | 290 | 305 | 290 | 305 | 178,000 | 1,525 |
| 1999-11-16 | 300 | 300 | 290 | 292 | 161,000 | 1,460 |
| 1999-11-15 | 298 | 301 | 295 | 300 | 186,000 | 1,500 |
| 1999-11-12 | 305 | 308 | 299 | 304 | 205,000 | 1,520 |
| 1999-11-11 | 315 | 318 | 305 | 308 | 177,000 | 1,540 |
| 1999-11-10 | 307 | 307 | 300 | 303 | 182,000 | 1,515 |
| 1999-11-09 | 309 | 310 | 300 | 307 | 77,000 | 1,535 |
| 1999-11-08 | 304 | 304 | 295 | 295 | 382,000 | 1,475 |
| 1999-11-05 | 313 | 313 | 302 | 305 | 246,000 | 1,525 |
| 1999-11-04 | 315 | 315 | 306 | 313 | 100,000 | 1,565 |
| 1999-11-02 | 313 | 315 | 304 | 315 | 172,000 | 1,575 |
| 1999-11-01 | 307 | 310 | 305 | 307 | 140,000 | 1,535 |
| 1999-10-29 | 308 | 313 | 305 | 305 | 114,000 | 1,525 |
| 1999-10-28 | 312 | 314 | 308 | 308 | 116,000 | 1,540 |
| 1999-10-27 | 313 | 317 | 312 | 312 | 56,000 | 1,560 |
| 1999-10-26 | 315 | 317 | 312 | 312 | 90,000 | 1,560 |
| 1999-10-25 | 321 | 321 | 311 | 315 | 100,000 | 1,575 |
| 1999-10-22 | 310 | 314 | 310 | 311 | 86,000 | 1,555 |
| 1999-10-21 | 319 | 319 | 314 | 314 | 107,000 | 1,570 |
| 1999-10-20 | 315 | 319 | 314 | 319 | 42,000 | 1,595 |
| 1999-10-19 | 326 | 326 | 308 | 325 | 153,000 | 1,625 |
| 1999-10-18 | 310 | 330 | 310 | 325 | 142,000 | 1,625 |
| 1999-10-15 | 311 | 316 | 310 | 314 | 302,000 | 1,570 |
| 1999-10-14 | 316 | 321 | 315 | 316 | 263,000 | 1,580 |
| 1999-10-13 | 331 | 333 | 323 | 325 | 143,000 | 1,625 |
| 1999-10-12 | 333 | 336 | 330 | 336 | 86,000 | 1,680 |
| 1999-10-08 | 320 | 321 | 315 | 318 | 333,000 | 1,590 |
| 1999-10-07 | 330 | 330 | 322 | 325 | 120,000 | 1,625 |
| 1999-10-06 | 341 | 342 | 330 | 334 | 246,000 | 1,670 |
| 1999-10-05 | 344 | 345 | 341 | 342 | 80,000 | 1,710 |
| 1999-10-04 | 352 | 352 | 345 | 345 | 156,000 | 1,725 |
| 1999-10-01 | 357 | 357 | 350 | 357 | 100,000 | 1,785 |
| 1999-09-30 | 350 | 368 | 347 | 360 | 133,000 | 1,800 |
| 1999-09-29 | 357 | 357 | 350 | 355 | 92,000 | 1,775 |
| 1999-09-28 | 354 | 358 | 350 | 358 | 112,000 | 1,790 |
| 1999-09-27 | 355 | 356 | 346 | 354 | 95,000 | 1,770 |
| 1999-09-24 | 360 | 360 | 352 | 355 | 88,000 | 1,775 |
| 1999-09-22 | 360 | 368 | 351 | 367 | 107,000 | 1,835 |
| 1999-09-21 | 370 | 370 | 361 | 370 | 109,000 | 1,850 |
| 1999-09-20 | 360 | 369 | 360 | 365 | 43,000 | 1,825 |
| 1999-09-17 | 355 | 362 | 354 | 362 | 134,000 | 1,810 |
| 1999-09-16 | 355 | 357 | 351 | 357 | 95,000 | 1,785 |
| 1999-09-14 | 368 | 368 | 354 | 365 | 48,000 | 1,825 |
| 1999-09-13 | 365 | 370 | 355 | 370 | 99,000 | 1,850 |
| 1999-09-10 | 351 | 365 | 350 | 364 | 144,000 | 1,820 |
| 1999-09-09 | 354 | 362 | 349 | 355 | 33,000 | 1,775 |
| 1999-09-08 | 340 | 355 | 337 | 355 | 240,000 | 1,775 |
| 1999-09-07 | 352 | 353 | 347 | 349 | 244,000 | 1,745 |
| 1999-09-06 | 365 | 365 | 355 | 356 | 59,000 | 1,780 |
| 1999-09-03 | 361 | 375 | 355 | 355 | 95,000 | 1,775 |
| 1999-09-02 | 360 | 364 | 352 | 360 | 172,000 | 1,800 |
| 1999-09-01 | 368 | 368 | 359 | 362 | 96,000 | 1,810 |
| 1999-08-31 | 368 | 368 | 362 | 363 | 42,000 | 1,815 |
| 1999-08-30 | 368 | 368 | 359 | 362 | 103,000 | 1,810 |
| 1999-08-27 | 370 | 370 | 360 | 366 | 256,000 | 1,830 |
| 1999-08-26 | 372 | 377 | 369 | 372 | 60,000 | 1,860 |
| 1999-08-25 | 379 | 380 | 366 | 370 | 169,000 | 1,850 |
| 1999-08-24 | 372 | 380 | 369 | 371 | 171,000 | 1,855 |
| 1999-08-23 | 389 | 390 | 370 | 377 | 81,000 | 1,885 |
| 1999-08-20 | 380 | 383 | 370 | 380 | 80,000 | 1,900 |
| 1999-08-19 | 393 | 393 | 385 | 387 | 59,000 | 1,935 |
| 1999-08-18 | 389 | 389 | 375 | 388 | 67,000 | 1,940 |
| 1999-08-17 | 397 | 397 | 370 | 379 | 190,000 | 1,895 |
| 1999-08-16 | 375 | 380 | 375 | 380 | 63,000 | 1,900 |
| 1999-08-13 | 370 | 375 | 365 | 375 | 114,000 | 1,875 |
| 1999-08-12 | 370 | 383 | 370 | 371 | 261,000 | 1,855 |
| 1999-08-11 | 384 | 385 | 375 | 375 | 106,000 | 1,875 |
| 1999-08-10 | 382 | 387 | 382 | 386 | 29,000 | 1,930 |
| 1999-08-09 | 383 | 390 | 380 | 381 | 54,000 | 1,905 |
| 1999-08-06 | 384 | 390 | 381 | 383 | 185,000 | 1,915 |
| 1999-08-05 | 395 | 395 | 381 | 381 | 261,000 | 1,905 |
| 1999-08-04 | 400 | 400 | 385 | 395 | 140,000 | 1,975 |
| 1999-08-03 | 400 | 400 | 390 | 395 | 118,000 | 1,975 |
| 1999-08-02 | 400 | 402 | 396 | 399 | 78,000 | 1,995 |
| 1999-07-30 | 395 | 408 | 395 | 407 | 117,000 | 2,035 |
| 1999-07-29 | 415 | 415 | 390 | 395 | 207,000 | 1,975 |
| 1999-07-28 | 415 | 417 | 410 | 412 | 69,000 | 2,060 |
| 1999-07-27 | 416 | 420 | 413 | 420 | 257,000 | 2,100 |
| 1999-07-26 | 422 | 422 | 416 | 418 | 204,000 | 2,090 |
| 1999-07-23 | 432 | 433 | 422 | 424 | 103,000 | 2,120 |
| 1999-07-22 | 431 | 435 | 422 | 422 | 151,000 | 2,110 |
| 1999-07-21 | 425 | 430 | 424 | 430 | 240,000 | 2,150 |
| 1999-07-19 | 425 | 425 | 421 | 424 | 99,000 | 2,120 |
| 1999-07-16 | 425 | 440 | 425 | 425 | 73,000 | 2,125 |
| 1999-07-15 | 432 | 435 | 420 | 421 | 201,000 | 2,105 |
| 1999-07-14 | 442 | 442 | 430 | 430 | 202,000 | 2,150 |
| 1999-07-13 | 450 | 450 | 436 | 442 | 118,000 | 2,210 |
| 1999-07-12 | 453 | 453 | 442 | 450 | 188,000 | 2,250 |
| 1999-07-09 | 455 | 455 | 435 | 448 | 184,000 | 2,240 |
| 1999-07-08 | 457 | 457 | 440 | 440 | 74,000 | 2,200 |
| 1999-07-07 | 462 | 462 | 450 | 450 | 147,000 | 2,250 |
| 1999-07-06 | 458 | 465 | 450 | 454 | 84,000 | 2,270 |
| 1999-07-05 | 460 | 470 | 450 | 455 | 251,000 | 2,275 |
| 1999-07-02 | 451 | 460 | 435 | 435 | 301,000 | 2,175 |
| 1999-07-01 | 458 | 470 | 455 | 455 | 302,000 | 2,275 |
| 1999-06-30 | 467 | 470 | 450 | 458 | 265,000 | 2,290 |
| 1999-06-29 | 488 | 488 | 471 | 472 | 636,000 | 2,360 |
| 1999-06-28 | 500 | 514 | 471 | 489 | 1,617,000 | 2,445 |
| 1999-06-25 | 450 | 500 | 445 | 500 | 2,911,000 | 2,500 |
| 1999-06-24 | 441 | 455 | 420 | 420 | 1,351,000 | 2,100 |
| 1999-06-23 | 390 | 424 | 389 | 411 | 895,000 | 2,055 |
| 1999-06-22 | 386 | 388 | 381 | 388 | 183,000 | 1,940 |
| 1999-06-21 | 388 | 391 | 376 | 376 | 153,000 | 1,880 |
| 1999-06-18 | 390 | 390 | 378 | 378 | 61,000 | 1,890 |
| 1999-06-17 | 390 | 393 | 375 | 393 | 119,000 | 1,965 |
| 1999-06-16 | 378 | 390 | 378 | 390 | 300,000 | 1,950 |
| 1999-06-15 | 368 | 382 | 360 | 373 | 151,000 | 1,865 |
| 1999-06-14 | 371 | 375 | 351 | 369 | 155,000 | 1,845 |
| 1999-06-11 | 370 | 375 | 370 | 370 | 179,000 | 1,850 |
| 1999-06-10 | 375 | 375 | 365 | 368 | 104,000 | 1,840 |
| 1999-06-09 | 361 | 373 | 361 | 373 | 36,000 | 1,865 |
| 1999-06-08 | 374 | 374 | 358 | 358 | 43,000 | 1,790 |
| 1999-06-07 | 365 | 374 | 365 | 367 | 60,000 | 1,835 |
| 1999-06-04 | 375 | 375 | 350 | 350 | 120,000 | 1,750 |
| 1999-06-03 | 364 | 371 | 364 | 365 | 38,000 | 1,825 |
| 1999-06-02 | 360 | 364 | 357 | 364 | 68,000 | 1,820 |
| 1999-06-01 | 364 | 365 | 358 | 361 | 86,000 | 1,805 |
| 1999-05-31 | 370 | 370 | 360 | 365 | 163,000 | 1,825 |
| 1999-05-28 | 372 | 374 | 365 | 370 | 86,000 | 1,850 |
| 1999-05-27 | 380 | 380 | 372 | 380 | 62,000 | 1,900 |
| 1999-05-26 | 377 | 380 | 373 | 380 | 108,000 | 1,900 |
| 1999-05-25 | 377 | 377 | 372 | 377 | 88,000 | 1,885 |
| 1999-05-24 | 379 | 379 | 370 | 372 | 65,000 | 1,860 |
| 1999-05-21 | 379 | 379 | 370 | 375 | 150,000 | 1,875 |
| 1999-05-20 | 375 | 378 | 365 | 369 | 75,000 | 1,845 |
| 1999-05-19 | 376 | 379 | 370 | 379 | 88,000 | 1,895 |
| 1999-05-18 | 384 | 384 | 377 | 379 | 82,000 | 1,895 |
| 1999-05-17 | 380 | 386 | 375 | 377 | 182,000 | 1,885 |
| 1999-05-14 | 390 | 390 | 383 | 387 | 303,000 | 1,935 |
| 1999-05-13 | 394 | 394 | 380 | 381 | 106,000 | 1,905 |
| 1999-05-12 | 398 | 399 | 391 | 395 | 176,000 | 1,975 |
| 1999-05-11 | 394 | 399 | 394 | 394 | 246,000 | 1,970 |
| 1999-05-10 | 380 | 392 | 379 | 390 | 210,000 | 1,950 |
| 1999-05-07 | 373 | 380 | 372 | 379 | 210,000 | 1,895 |
| 1999-05-06 | 370 | 374 | 365 | 370 | 191,000 | 1,850 |
| 1999-04-30 | 369 | 369 | 363 | 369 | 177,000 | 1,845 |
| 1999-04-28 | 365 | 373 | 365 | 365 | 161,000 | 1,825 |
| 1999-04-27 | 367 | 367 | 358 | 365 | 82,000 | 1,825 |
| 1999-04-26 | 355 | 366 | 351 | 362 | 180,000 | 1,810 |
| 1999-04-23 | 369 | 370 | 366 | 370 | 69,000 | 1,850 |
| 1999-04-22 | 369 | 370 | 366 | 366 | 72,000 | 1,830 |
| 1999-04-21 | 375 | 375 | 368 | 370 | 96,000 | 1,850 |
| 1999-04-20 | 363 | 373 | 363 | 366 | 141,000 | 1,830 |
| 1999-04-19 | 350 | 362 | 350 | 359 | 418,000 | 1,795 |
| 1999-04-16 | 385 | 388 | 382 | 388 | 75,000 | 1,940 |
| 1999-04-15 | 382 | 387 | 382 | 385 | 86,000 | 1,925 |
| 1999-04-14 | 395 | 395 | 382 | 382 | 158,000 | 1,910 |
| 1999-04-13 | 387 | 395 | 387 | 390 | 279,000 | 1,950 |
| 1999-04-12 | 381 | 385 | 380 | 380 | 85,000 | 1,900 |
| 1999-04-09 | 380 | 386 | 380 | 380 | 262,000 | 1,900 |
| 1999-04-08 | 371 | 381 | 371 | 380 | 231,000 | 1,900 |
| 1999-04-07 | 374 | 374 | 370 | 371 | 97,000 | 1,855 |
| 1999-04-06 | 367 | 371 | 363 | 370 | 178,000 | 1,850 |
| 1999-04-05 | 373 | 378 | 366 | 367 | 307,000 | 1,835 |
| 1999-04-02 | 370 | 375 | 366 | 367 | 169,000 | 1,835 |
| 1999-04-01 | 359 | 368 | 353 | 366 | 262,000 | 1,830 |
| 1999-03-31 | 358 | 359 | 352 | 353 | 154,000 | 1,765 |
| 1999-03-30 | 355 | 355 | 349 | 353 | 91,000 | 1,765 |
| 1999-03-29 | 355 | 358 | 353 | 355 | 85,000 | 1,775 |
| 1999-03-26 | 351 | 354 | 350 | 350 | 167,000 | 1,750 |
| 1999-03-25 | 350 | 350 | 340 | 341 | 236,000 | 1,705 |
| 1999-03-24 | 346 | 346 | 316 | 316 | 280,000 | 1,580 |
| 1999-03-23 | 350 | 353 | 340 | 341 | 221,000 | 1,705 |
| 1999-03-19 | 335 | 343 | 334 | 343 | 64,000 | 1,715 |
| 1999-03-18 | 348 | 348 | 330 | 330 | 127,000 | 1,650 |
| 1999-03-17 | 350 | 350 | 339 | 339 | 232,000 | 1,695 |
| 1999-03-16 | 336 | 345 | 335 | 341 | 99,000 | 1,705 |
| 1999-03-15 | 335 | 337 | 331 | 337 | 160,000 | 1,685 |
| 1999-03-12 | 350 | 350 | 336 | 336 | 120,000 | 1,680 |
| 1999-03-11 | 347 | 348 | 335 | 336 | 124,000 | 1,680 |
| 1999-03-10 | 325 | 350 | 325 | 350 | 351,000 | 1,750 |
| 1999-03-09 | 320 | 325 | 316 | 325 | 182,000 | 1,625 |
| 1999-03-08 | 315 | 320 | 315 | 317 | 210,000 | 1,585 |
| 1999-03-05 | 310 | 310 | 303 | 310 | 120,000 | 1,550 |
| 1999-03-04 | 314 | 315 | 309 | 310 | 41,000 | 1,550 |
| 1999-03-03 | 302 | 310 | 302 | 310 | 55,000 | 1,550 |
| 1999-03-02 | 311 | 315 | 301 | 301 | 68,000 | 1,505 |
| 1999-03-01 | 319 | 319 | 310 | 310 | 149,000 | 1,550 |
| 1999-02-26 | 313 | 319 | 313 | 315 | 65,000 | 1,575 |
| 1999-02-25 | 316 | 320 | 312 | 313 | 105,000 | 1,565 |
| 1999-02-24 | 310 | 312 | 309 | 310 | 38,000 | 1,550 |
| 1999-02-23 | 310 | 313 | 303 | 305 | 95,000 | 1,525 |
| 1999-02-22 | 305 | 308 | 301 | 301 | 236,000 | 1,505 |
| 1999-02-19 | 310 | 317 | 305 | 309 | 105,000 | 1,545 |
| 1999-02-18 | 328 | 328 | 321 | 321 | 28,000 | 1,605 |
| 1999-02-17 | 319 | 330 | 319 | 328 | 130,000 | 1,640 |
| 1999-02-16 | 305 | 319 | 305 | 319 | 86,000 | 1,595 |
| 1999-02-15 | 306 | 306 | 301 | 304 | 59,000 | 1,520 |
| 1999-02-12 | 305 | 305 | 300 | 301 | 74,000 | 1,505 |
| 1999-02-10 | 302 | 302 | 300 | 300 | 70,000 | 1,500 |
| 1999-02-09 | 306 | 308 | 302 | 302 | 94,000 | 1,510 |
| 1999-02-08 | 301 | 305 | 300 | 305 | 64,000 | 1,525 |
| 1999-02-05 | 305 | 305 | 296 | 296 | 222,000 | 1,480 |
| 1999-02-04 | 310 | 313 | 305 | 307 | 73,000 | 1,535 |
| 1999-02-03 | 314 | 318 | 310 | 313 | 116,000 | 1,565 |
| 1999-02-02 | 319 | 319 | 314 | 314 | 33,000 | 1,570 |
| 1999-02-01 | 320 | 321 | 314 | 314 | 154,000 | 1,570 |
| 1999-01-29 | 313 | 318 | 313 | 318 | 38,000 | 1,590 |
| 1999-01-28 | 313 | 320 | 311 | 313 | 133,000 | 1,565 |
| 1999-01-27 | 310 | 313 | 309 | 312 | 86,000 | 1,560 |
| 1999-01-26 | 305 | 313 | 304 | 310 | 278,000 | 1,550 |
| 1999-01-25 | 306 | 308 | 300 | 308 | 164,000 | 1,540 |
| 1999-01-22 | 310 | 311 | 306 | 306 | 152,000 | 1,530 |
| 1999-01-21 | 318 | 319 | 310 | 315 | 136,000 | 1,575 |
| 1999-01-20 | 310 | 313 | 306 | 313 | 70,000 | 1,565 |
| 1999-01-19 | 304 | 311 | 297 | 311 | 325,000 | 1,555 |
| 1999-01-18 | 311 | 311 | 303 | 304 | 105,000 | 1,520 |
| 1999-01-14 | 315 | 315 | 310 | 311 | 95,000 | 1,555 |
| 1999-01-13 | 315 | 319 | 315 | 315 | 73,000 | 1,575 |
| 1999-01-12 | 322 | 322 | 318 | 319 | 67,000 | 1,595 |
| 1999-01-11 | 325 | 327 | 322 | 322 | 62,000 | 1,610 |
| 1999-01-08 | 326 | 326 | 320 | 324 | 84,000 | 1,620 |
| 1999-01-07 | 336 | 339 | 326 | 326 | 95,000 | 1,630 |
| 1999-01-06 | 332 | 335 | 330 | 335 | 54,000 | 1,675 |
| 1999-01-05 | 345 | 345 | 335 | 335 | 111,000 | 1,675 |
| 1999-01-04 | 348 | 348 | 337 | 338 | 15,000 | 1,690 |
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
