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
1994/12/30 1,050 1,050 1,020 1,050 35,000
1994/12/29 1,050 1,050 1,010 1,010 101,000
1994/12/28 1,050 1,050 1,040 1,050 212,000
1994/12/27 1,020 1,040 1,020 1,030 37,000
1994/12/26 1,050 1,050 1,020 1,040 83,000
1994/12/22 1,050 1,070 1,030 1,070 181,000
1994/12/21 1,040 1,050 1,030 1,030 169,000
1994/12/20 1,040 1,050 1,020 1,040 188,000
1994/12/19 998 1,030 988 1,020 173,000
1994/12/16 988 990 988 988 39,000
1994/12/15 980 989 979 988 8,000
1994/12/14 975 990 975 990 30,000
1994/12/13 981 991 980 989 38,000
1994/12/12 999 999 980 980 50,000
1994/12/09 989 999 989 999 86,000
1994/12/08 999 999 989 989 25,000
1994/12/07 989 989 989 989 26,000
1994/12/06 995 995 989 989 30,000
1994/12/05 995 999 994 995 39,000
1994/12/02 994 994 984 984 9,000
1994/12/01 990 990 975 975 48,000
1994/11/30 1,000 1,000 981 990 22,000
1994/11/29 975 980 970 980 29,000
1994/11/28 952 970 952 965 152,000
1994/11/25 990 991 951 951 103,000
1994/11/24 1,000 1,000 989 990 72,000
1994/11/22 999 1,010 993 1,010 53,000
1994/11/21 999 999 990 998 28,000
1994/11/18 988 989 988 989 24,000
1994/11/17 989 990 988 990 67,000
1994/11/16 979 979 970 979 83,000
1994/11/15 980 980 970 970 40,000
1994/11/14 982 984 977 980 60,000
1994/11/11 970 972 960 972 73,000
1994/11/10 985 985 977 977 18,000
1994/11/09 979 979 960 975 120,000
1994/11/08 985 985 976 979 106,000
1994/11/07 1,000 1,000 975 980 49,000
1994/11/04 1,030 1,030 1,010 1,020 194,000
1994/11/02 1,050 1,050 1,030 1,030 38,000
1994/11/01 1,060 1,060 1,050 1,050 21,000
1994/10/31 1,060 1,070 1,050 1,060 112,000
1994/10/28 1,050 1,050 1,040 1,040 36,000
1994/10/27 1,040 1,050 1,040 1,050 67,000
1994/10/26 1,040 1,040 1,020 1,020 63,000
1994/10/25 1,050 1,060 1,050 1,060 52,000
1994/10/24 1,040 1,080 1,040 1,070 80,000
1994/10/21 1,050 1,050 1,030 1,030 42,000
1994/10/20 1,040 1,060 1,020 1,050 107,000
1994/10/19 1,010 1,020 1,010 1,020 36,000
1994/10/18 1,030 1,040 1,010 1,020 64,000
1994/10/17 1,040 1,040 1,040 1,040 44,000
1994/10/14 1,030 1,040 1,020 1,040 66,000
1994/10/13 1,060 1,060 1,030 1,030 82,000
1994/10/12 1,050 1,050 1,030 1,030 40,000
1994/10/11 1,070 1,070 1,050 1,060 46,000
1994/10/07 1,070 1,090 1,070 1,090 7,000
1994/10/06 1,090 1,090 1,070 1,080 40,000
1994/10/05 1,090 1,100 1,090 1,100 114,000
1994/10/04 1,100 1,100 1,090 1,100 19,000
1994/10/03 1,090 1,100 1,090 1,100 50,000
1994/09/30 1,110 1,110 1,090 1,090 38,000
1994/09/29 1,110 1,130 1,110 1,110 11,000
1994/09/28 1,120 1,120 1,100 1,120 221,000
1994/09/27 1,110 1,120 1,090 1,120 41,000
1994/09/26 1,100 1,120 1,100 1,120 28,000
1994/09/22 1,090 1,110 1,090 1,110 231,000
1994/09/21 1,090 1,100 1,090 1,090 59,000
1994/09/20 1,110 1,110 1,090 1,090 128,000
1994/09/19 1,080 1,100 1,080 1,100 78,000
1994/09/16 1,080 1,090 1,070 1,070 325,000
1994/09/14 1,100 1,100 1,070 1,080 182,000
1994/09/13 1,090 1,120 1,080 1,120 383,000
1994/09/12 1,070 1,090 1,070 1,090 25,000
1994/09/09 1,100 1,100 1,090 1,090 106,000
1994/09/08 1,090 1,090 1,060 1,060 191,000
1994/09/07 1,100 1,100 1,080 1,080 94,000
1994/09/06 1,100 1,100 1,100 1,100 14,000
1994/09/05 1,090 1,100 1,090 1,100 99,000
1994/09/02 1,100 1,120 1,100 1,120 52,000
1994/09/01 1,100 1,100 1,090 1,100 39,000
1994/08/31 1,070 1,090 1,070 1,090 31,000
1994/08/30 1,090 1,100 1,070 1,070 37,000
1994/08/29 1,090 1,100 1,090 1,100 43,000
1994/08/26 1,070 1,090 1,070 1,090 90,000
1994/08/25 1,090 1,090 1,070 1,070 319,000
1994/08/24 1,090 1,100 1,070 1,080 410,000
1994/08/23 1,100 1,110 1,100 1,100 182,000
1994/08/22 1,150 1,150 1,120 1,130 48,000
1994/08/19 1,150 1,150 1,130 1,150 31,000
1994/08/18 1,150 1,150 1,140 1,150 37,000
1994/08/17 1,130 1,140 1,130 1,140 57,000
1994/08/16 1,140 1,140 1,120 1,140 70,000
1994/08/15 1,140 1,150 1,140 1,150 25,000
1994/08/12 1,140 1,140 1,130 1,140 57,000
1994/08/11 1,140 1,150 1,140 1,150 7,000
1994/08/10 1,150 1,150 1,150 1,150 14,000
1994/08/09 1,140 1,150 1,140 1,150 35,000
1994/08/08 1,150 1,150 1,140 1,140 15,000
1994/08/05 1,160 1,170 1,150 1,170 66,000
1994/08/04 1,140 1,160 1,140 1,150 24,000
1994/08/03 1,150 1,160 1,150 1,160 16,000
1994/08/02 1,180 1,180 1,150 1,170 51,000
1994/08/01 1,160 1,180 1,160 1,160 162,000
1994/07/29 1,150 1,150 1,130 1,150 116,000
1994/07/28 1,130 1,190 1,130 1,190 129,000
1994/07/27 1,140 1,150 1,130 1,130 96,000
1994/07/26 1,130 1,140 1,130 1,140 47,000
1994/07/25 1,120 1,150 1,120 1,150 201,000
1994/07/22 1,150 1,150 1,120 1,120 103,000
1994/07/21 1,170 1,170 1,150 1,160 122,000
1994/07/20 1,150 1,160 1,150 1,150 96,000
1994/07/19 1,160 1,200 1,160 1,180 174,000
1994/07/18 1,130 1,150 1,130 1,140 211,000
1994/07/15 1,170 1,170 1,150 1,150 66,000
1994/07/14 1,170 1,190 1,150 1,150 113,000
1994/07/13 1,200 1,210 1,170 1,170 274,000
1994/07/12 1,160 1,210 1,160 1,200 376,000
1994/07/11 1,150 1,170 1,150 1,160 82,000
1994/07/08 1,170 1,170 1,150 1,170 157,000
1994/07/07 1,120 1,150 1,120 1,150 26,000
1994/07/06 1,150 1,150 1,140 1,140 36,000
1994/07/05 1,130 1,170 1,130 1,150 222,000
1994/07/04 1,120 1,130 1,110 1,130 95,000
1994/07/01 1,140 1,140 1,100 1,120 163,000
1994/06/30 1,130 1,130 1,120 1,120 157,000
1994/06/29 1,150 1,150 1,130 1,130 112,000
1994/06/28 1,130 1,150 1,120 1,130 24,000
1994/06/27 1,160 1,160 1,120 1,120 62,000
1994/06/24 1,150 1,160 1,130 1,160 72,000
1994/06/23 1,130 1,140 1,110 1,130 113,000
1994/06/22 1,130 1,140 1,100 1,130 49,000
1994/06/21 1,160 1,160 1,150 1,150 178,000
1994/06/20 1,180 1,190 1,170 1,180 345,000
1994/06/17 1,130 1,150 1,120 1,150 290,000
1994/06/16 1,140 1,140 1,110 1,130 130,000
1994/06/15 1,110 1,140 1,110 1,120 261,000
1994/06/14 1,110 1,130 1,110 1,120 141,000
1994/06/13 1,100 1,110 1,100 1,110 97,000
1994/06/10 1,070 1,110 1,060 1,100 375,000
1994/06/09 1,080 1,080 1,070 1,070 159,000
1994/06/08 1,050 1,080 1,050 1,070 132,000
1994/06/07 1,050 1,080 1,050 1,070 71,000
1994/06/06 1,050 1,060 1,040 1,050 119,000
1994/06/03 1,050 1,070 1,050 1,070 81,000
1994/06/02 1,080 1,080 1,060 1,070 63,000
1994/06/01 1,080 1,080 1,060 1,070 79,000
1994/05/31 1,050 1,070 1,050 1,070 33,000
1994/05/30 1,050 1,070 1,050 1,070 21,000
1994/05/27 1,050 1,080 1,050 1,070 236,000
1994/05/26 1,050 1,050 1,030 1,050 115,000
1994/05/25 1,050 1,050 1,050 1,050 109,000
1994/05/24 1,050 1,070 1,050 1,050 51,000
1994/05/23 1,050 1,070 1,050 1,070 32,000
1994/05/20 1,070 1,070 1,050 1,070 62,000
1994/05/19 1,070 1,070 1,050 1,070 74,000
1994/05/18 1,090 1,090 1,070 1,070 108,000
1994/05/17 1,050 1,070 1,050 1,060 242,000
1994/05/16 1,050 1,070 1,040 1,050 267,000
1994/05/13 1,000 1,040 1,000 1,040 186,000
1994/05/12 995 1,000 994 995 105,000
1994/05/11 1,010 1,020 991 991 30,000
1994/05/10 988 1,030 988 1,000 48,000
1994/05/09 994 1,000 992 1,000 47,000
1994/05/06 988 1,000 988 994 52,000
1994/05/02 1,020 1,020 999 1,000 6,000
1994/04/28 1,000 1,020 1,000 1,010 161,000
1994/04/27 1,000 1,000 995 1,000 24,000
1994/04/26 990 1,000 987 991 11,000
1994/04/25 1,000 1,000 996 996 85,000
1994/04/22 991 1,010 991 1,010 39,000
1994/04/21 994 994 985 985 52,000
1994/04/20 1,030 1,030 985 985 180,000
1994/04/19 1,020 1,030 1,020 1,020 141,000
1994/04/18 1,030 1,030 1,010 1,030 85,000
1994/04/15 1,010 1,030 1,010 1,010 31,000
1994/04/14 990 1,030 990 1,020 238,000
1994/04/13 991 991 980 990 219,000
1994/04/12 999 1,000 999 1,000 17,000
1994/04/11 1,010 1,010 1,000 1,010 23,000
1994/04/08 1,010 1,020 1,010 1,010 51,000
1994/04/07 1,000 1,030 1,000 1,020 77,000
1994/04/06 1,020 1,020 1,010 1,010 43,000
1994/04/05 1,000 1,020 1,000 1,010 40,000
1994/04/04 1,000 1,010 991 1,000 202,000
1994/04/01 985 995 985 993 42,000
1994/03/31 995 1,010 995 995 31,000
1994/03/30 995 1,010 985 985 47,000
1994/03/29 1,020 1,020 991 991 149,000
1994/03/28 999 1,040 990 1,040 63,000
1994/03/25 1,000 1,020 993 999 126,000
1994/03/24 1,000 1,050 1,000 1,050 188,000
1994/03/23 996 1,040 996 1,020 202,000
1994/03/22 986 996 986 995 187,000
1994/03/18 985 985 975 985 309,000
1994/03/17 990 990 971 985 237,000
1994/03/16 994 995 985 991 191,000
1994/03/15 985 999 985 985 120,000
1994/03/14 975 989 975 989 60,000
1994/03/11 965 985 965 985 106,000
1994/03/10 974 985 951 963 143,000
1994/03/09 984 991 980 991 125,000
1994/03/08 984 995 984 984 174,000
1994/03/07 980 989 970 984 245,000
1994/03/04 980 980 970 970 122,000
1994/03/03 988 988 975 975 27,000
1994/03/02 981 990 980 988 215,000
1994/03/01 965 990 965 990 144,000
1994/02/28 950 975 950 969 82,000
1994/02/25 949 965 949 950 180,000
1994/02/24 940 970 940 969 117,000
1994/02/23 940 945 936 936 58,000
1994/02/22 950 965 947 950 230,000
1994/02/21 947 950 947 950 19,000
1994/02/18 970 970 946 947 26,000
1994/02/17 951 951 930 951 141,000
1994/02/16 939 943 939 941 98,000
1994/02/15 895 949 895 949 145,000
1994/02/14 950 950 920 925 21,000
1994/02/10 975 980 950 950 69,000
1994/02/09 995 995 985 985 141,000
1994/02/08 957 999 955 995 202,000
1994/02/07 957 957 955 957 224,000
1994/02/04 962 966 951 966 45,000
1994/02/03 967 976 961 976 248,000
1994/02/02 970 970 961 968 195,000
1994/02/01 949 978 939 970 327,000
1994/01/31 932 940 932 939 25,000
1994/01/28 906 915 906 907 37,000
1994/01/27 913 913 906 910 52,000
1994/01/26 900 920 900 920 48,000
1994/01/25 916 916 898 898 26,000
1994/01/24 916 916 910 916 91,000
1994/01/21 933 940 930 940 130,000
1994/01/20 933 940 920 920 386,000
1994/01/19 959 959 949 956 23,000
1994/01/18 959 959 949 949 29,000
1994/01/17 954 960 950 960 84,000
1994/01/14 945 960 933 955 138,000
1994/01/13 933 943 933 935 78,000
1994/01/12 891 920 891 910 84,000
1994/01/11 900 900 888 889 197,000
1994/01/10 890 890 879 880 163,000
1994/01/07 859 875 859 859 184,000
1994/01/06 884 884 865 865 56,000
1994/01/05 867 878 867 878 75,000
1994/01/04 877 877 875 877 20,000

このページの先頭へ