日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ミズノ(8022)の株価時系列情報

ミズノ(8022)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1993/12/30 860 876 860 876 17,000
1993/12/29 869 870 860 870 67,000
1993/12/28 870 880 869 880 37,000
1993/12/27 880 880 875 876 53,000
1993/12/24 889 889 880 880 87,000
1993/12/22 875 889 875 889 146,000
1993/12/21 863 873 863 873 64,000
1993/12/20 891 891 863 863 143,000
1993/12/17 860 870 857 870 177,000
1993/12/16 855 871 850 850 95,000
1993/12/15 874 875 865 865 69,000
1993/12/14 870 882 870 874 125,000
1993/12/13 875 890 870 890 45,000
1993/12/10 859 870 850 865 156,000
1993/12/09 859 859 851 859 40,000
1993/12/08 865 865 839 839 54,000
1993/12/07 860 860 849 855 41,000
1993/12/06 866 866 850 850 65,000
1993/12/03 850 870 850 870 125,000
1993/12/02 860 890 860 863 138,000
1993/12/01 831 850 826 830 174,000
1993/11/30 850 861 821 821 42,000
1993/11/29 880 880 844 850 73,000
1993/11/26 870 880 860 880 124,000
1993/11/25 886 886 878 878 146,000
1993/11/24 895 900 885 886 126,000
1993/11/22 930 930 889 889 85,000
1993/11/19 945 945 930 930 77,000
1993/11/18 960 965 955 965 89,000
1993/11/17 960 960 950 950 41,000
1993/11/16 942 980 941 965 65,000
1993/11/15 950 950 930 940 53,000
1993/11/12 1,020 1,030 1,010 1,010 71,000
1993/11/11 1,010 1,020 1,010 1,020 118,000
1993/11/10 1,020 1,020 992 1,010 154,000
1993/11/09 1,010 1,020 995 1,010 133,000
1993/11/08 1,010 1,020 1,000 1,010 94,000
1993/11/05 1,040 1,050 1,010 1,010 100,000
1993/11/04 1,030 1,050 1,030 1,040 134,000
1993/11/02 1,050 1,060 1,030 1,030 51,000
1993/11/01 1,070 1,070 1,050 1,060 81,000
1993/10/29 1,060 1,070 1,050 1,070 290,000
1993/10/28 1,020 1,050 1,020 1,040 40,000
1993/10/27 1,070 1,070 1,030 1,060 117,000
1993/10/26 1,070 1,080 1,050 1,050 37,000
1993/10/25 1,090 1,100 1,070 1,090 141,000
1993/10/22 1,100 1,120 1,090 1,090 34,000
1993/10/21 1,130 1,130 1,100 1,120 116,000
1993/10/20 1,070 1,140 1,060 1,120 399,000
1993/10/19 1,090 1,090 1,070 1,090 108,000
1993/10/18 1,100 1,110 1,090 1,090 51,000
1993/10/15 1,110 1,130 1,110 1,120 83,000
1993/10/14 1,100 1,130 1,100 1,130 154,000
1993/10/13 1,110 1,120 1,100 1,100 197,000
1993/10/12 1,110 1,120 1,100 1,110 73,000
1993/10/08 1,130 1,130 1,090 1,100 184,000
1993/10/07 1,150 1,150 1,100 1,100 199,000
1993/10/06 1,120 1,150 1,120 1,150 570,000
1993/10/05 1,090 1,100 1,090 1,100 65,000
1993/10/04 1,110 1,110 1,090 1,100 78,000
1993/10/01 1,090 1,100 1,090 1,090 180,000
1993/09/30 1,090 1,090 1,070 1,070 98,000
1993/09/29 1,070 1,090 1,060 1,090 348,000
1993/09/28 1,060 1,060 1,050 1,050 109,000
1993/09/27 1,080 1,080 1,050 1,060 78,000
1993/09/24 1,050 1,090 1,050 1,090 120,000
1993/09/22 1,100 1,100 1,050 1,050 201,000
1993/09/21 1,080 1,110 1,080 1,080 251,000
1993/09/20 1,090 1,090 1,070 1,080 77,000
1993/09/17 1,090 1,090 1,070 1,090 254,000
1993/09/16 1,100 1,100 1,070 1,070 224,000
1993/09/14 1,120 1,120 1,100 1,120 151,000
1993/09/13 1,100 1,120 1,080 1,120 348,000
1993/09/10 1,110 1,120 1,100 1,100 157,000
1993/09/09 1,110 1,120 1,110 1,120 32,000
1993/09/08 1,110 1,120 1,100 1,100 46,000
1993/09/07 1,120 1,120 1,110 1,120 44,000
1993/09/06 1,100 1,110 1,090 1,100 210,000
1993/09/03 1,090 1,100 1,090 1,100 64,000
1993/09/02 1,090 1,090 1,070 1,090 77,000
1993/09/01 1,080 1,090 1,060 1,090 97,000
1993/08/31 1,070 1,080 1,060 1,070 244,000
1993/08/30 1,070 1,080 1,070 1,070 93,000
1993/08/27 1,060 1,070 1,060 1,060 103,000
1993/08/26 1,060 1,070 1,060 1,060 46,000
1993/08/25 1,060 1,080 1,050 1,080 85,000
1993/08/24 1,060 1,080 1,060 1,060 81,000
1993/08/23 1,060 1,060 1,050 1,060 64,000
1993/08/20 1,060 1,070 1,030 1,050 217,000
1993/08/19 1,090 1,090 1,080 1,080 44,000
1993/08/18 1,090 1,090 1,080 1,090 123,000
1993/08/17 1,080 1,090 1,080 1,090 289,000
1993/08/16 1,120 1,120 1,090 1,090 36,000
1993/08/13 1,120 1,120 1,110 1,120 67,000
1993/08/12 1,130 1,140 1,110 1,120 125,000
1993/08/11 1,100 1,130 1,100 1,130 172,000
1993/08/10 1,110 1,110 1,100 1,100 107,000
1993/08/09 1,110 1,120 1,100 1,110 60,000
1993/08/06 1,100 1,120 1,100 1,110 178,000
1993/08/05 1,100 1,100 1,090 1,090 233,000
1993/08/04 1,100 1,100 1,090 1,100 143,000
1993/08/03 1,110 1,110 1,090 1,100 96,000
1993/08/02 1,100 1,100 1,080 1,090 89,000
1993/07/30 1,090 1,090 1,080 1,080 77,000
1993/07/29 1,080 1,100 1,070 1,100 55,000
1993/07/28 1,090 1,090 1,060 1,060 76,000
1993/07/27 1,080 1,100 1,060 1,060 72,000
1993/07/26 1,080 1,100 1,080 1,090 121,000
1993/07/23 1,120 1,120 1,080 1,090 42,000
1993/07/22 1,110 1,130 1,100 1,130 107,000
1993/07/21 1,100 1,110 1,100 1,100 163,000
1993/07/20 1,100 1,100 1,090 1,100 44,000
1993/07/19 1,100 1,100 1,090 1,100 114,000
1993/07/16 1,090 1,100 1,080 1,090 102,000
1993/07/15 1,100 1,100 1,080 1,100 89,000
1993/07/14 1,100 1,110 1,080 1,110 76,000
1993/07/13 1,100 1,110 1,090 1,110 57,000
1993/07/12 1,100 1,110 1,080 1,110 68,000
1993/07/09 1,100 1,100 1,080 1,100 121,000
1993/07/08 1,100 1,100 1,090 1,100 25,000
1993/07/07 1,100 1,100 1,080 1,100 67,000
1993/07/06 1,110 1,110 1,090 1,100 58,000
1993/07/05 1,110 1,110 1,090 1,110 63,000
1993/07/02 1,080 1,110 1,080 1,110 103,000
1993/07/01 1,100 1,100 1,070 1,080 115,000
1993/06/30 1,080 1,080 1,060 1,080 33,000
1993/06/29 1,080 1,080 1,070 1,070 47,000
1993/06/28 1,080 1,100 1,080 1,080 121,000
1993/06/25 1,070 1,070 1,050 1,060 40,000
1993/06/24 1,070 1,070 1,050 1,050 41,000
1993/06/23 1,030 1,070 1,030 1,070 177,000
1993/06/22 1,020 1,050 1,010 1,030 123,000
1993/06/21 1,040 1,040 1,010 1,020 142,000
1993/06/18 1,050 1,050 1,030 1,040 194,000
1993/06/17 1,060 1,070 1,040 1,070 115,000
1993/06/16 1,070 1,080 1,050 1,060 60,000
1993/06/15 1,100 1,120 1,080 1,080 50,000
1993/06/14 1,140 1,140 1,120 1,120 57,000
1993/06/11 1,150 1,150 1,130 1,140 190,000
1993/06/10 1,120 1,140 1,120 1,130 92,000
1993/06/08 1,130 1,130 1,120 1,120 90,000
1993/06/07 1,130 1,140 1,110 1,110 247,000
1993/06/04 1,100 1,130 1,100 1,120 228,000
1993/06/03 1,100 1,120 1,100 1,100 145,000
1993/06/02 1,100 1,110 1,100 1,100 171,000
1993/06/01 1,120 1,130 1,100 1,120 89,000
1993/05/31 1,130 1,140 1,100 1,130 451,000
1993/05/28 1,150 1,160 1,140 1,150 78,000
1993/05/27 1,130 1,150 1,130 1,140 244,000
1993/05/26 1,100 1,130 1,100 1,120 218,000
1993/05/25 1,110 1,120 1,100 1,100 121,000
1993/05/24 1,110 1,110 1,080 1,100 101,000
1993/05/21 1,090 1,110 1,080 1,100 64,000
1993/05/20 1,110 1,110 1,080 1,080 149,000
1993/05/19 1,110 1,120 1,100 1,110 255,000
1993/05/18 1,150 1,150 1,120 1,150 187,000
1993/05/17 1,160 1,160 1,140 1,150 78,000
1993/05/14 1,170 1,170 1,150 1,150 209,000
1993/05/13 1,160 1,160 1,130 1,150 106,000
1993/05/12 1,160 1,170 1,140 1,150 189,000
1993/05/11 1,150 1,180 1,150 1,170 352,000
1993/05/10 1,130 1,140 1,090 1,140 325,000
1993/05/07 1,090 1,100 1,080 1,100 406,000
1993/05/06 1,070 1,080 1,050 1,080 473,000
1993/04/30 1,050 1,070 1,040 1,060 218,000
1993/04/28 1,040 1,070 1,040 1,050 555,000
1993/04/27 1,000 1,020 998 1,020 466,000
1993/04/26 977 990 975 990 324,000
1993/04/23 970 970 960 960 173,000
1993/04/22 970 980 960 960 233,000
1993/04/21 982 988 955 960 266,000
1993/04/20 969 982 951 975 273,000
1993/04/19 989 989 970 970 134,000
1993/04/16 1,000 1,000 970 980 359,000
1993/04/15 960 990 960 990 306,000
1993/04/14 968 979 960 960 268,000
1993/04/13 944 957 941 948 160,000
1993/04/12 961 961 950 953 88,000
1993/04/09 960 965 954 960 284,000
1993/04/08 953 969 945 960 263,000
1993/04/07 958 958 947 948 89,000
1993/04/06 973 973 958 958 104,000
1993/04/05 950 979 948 974 368,000
1993/04/02 931 945 931 945 162,000
1993/04/01 928 928 920 920 106,000
1993/03/31 939 939 930 930 196,000
1993/03/30 945 946 938 938 165,000
1993/03/29 938 946 938 946 98,000
1993/03/26 927 931 917 928 146,000
1993/03/25 920 929 920 928 107,000
1993/03/24 918 921 915 915 530,000
1993/03/23 925 929 918 918 360,000
1993/03/22 910 925 910 925 78,000
1993/03/19 909 912 907 910 373,000
1993/03/18 914 914 899 899 230,000
1993/03/17 905 925 900 925 177,000
1993/03/16 900 902 895 900 242,000
1993/03/15 890 899 885 899 336,000
1993/03/12 851 885 851 880 488,000
1993/03/11 825 850 820 850 358,000
1993/03/10 815 825 810 825 216,000
1993/03/09 796 806 796 805 521,000
1993/03/08 785 796 785 796 224,000
1993/03/05 786 795 785 795 249,000
1993/03/04 787 790 783 785 25,000
1993/03/03 790 790 783 783 38,000
1993/03/02 791 795 790 795 15,000
1993/03/01 792 795 790 790 83,000
1993/02/26 795 795 792 792 57,000
1993/02/25 800 800 795 795 45,000
1993/02/24 806 806 795 800 61,000
1993/02/23 806 806 806 806 43,000
1993/02/22 807 807 806 806 102,000
1993/02/19 806 815 806 806 85,000
1993/02/18 810 815 805 805 56,000
1993/02/17 815 815 800 801 64,000
1993/02/16 810 820 810 820 45,000
1993/02/15 820 820 810 820 9,000
1993/02/12 830 830 820 820 34,000
1993/02/10 820 830 820 830 51,000
1993/02/09 845 846 841 841 94,000
1993/02/08 845 850 845 845 20,000
1993/02/05 832 850 832 850 68,000
1993/02/04 817 831 816 831 157,000
1993/02/03 814 820 814 815 57,000
1993/02/02 810 830 810 813 35,000
1993/02/01 832 832 805 810 29,000
1993/01/29 843 843 821 832 34,000
1993/01/28 792 846 792 846 75,000
1993/01/27 791 820 791 819 47,000
1993/01/26 820 830 818 830 79,000
1993/01/25 819 820 815 820 68,000
1993/01/22 795 820 795 819 30,000
1993/01/21 810 810 799 799 64,000
1993/01/20 826 826 819 819 29,000
1993/01/19 829 830 825 830 40,000
1993/01/18 830 830 822 830 55,000
1993/01/14 831 840 820 840 80,000
1993/01/13 853 863 852 857 148,000
1993/01/12 860 860 851 852 43,000
1993/01/11 870 870 870 870 60,000
1993/01/08 870 875 868 870 113,000
1993/01/07 880 880 875 875 74,000
1993/01/06 900 900 895 897 183,000
1993/01/05 895 900 895 895 25,000
1993/01/04 895 895 895 895 6,000

このページの先頭へ