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
1999/12/30 294 300 294 300 50,000
1999/12/29 299 299 294 294 45,000
1999/12/28 305 309 300 300 68,000
1999/12/27 297 305 294 305 87,000
1999/12/24 306 306 296 296 233,000
1999/12/22 295 297 291 296 170,000
1999/12/21 301 304 295 300 308,000
1999/12/20 305 306 300 302 122,000
1999/12/17 307 309 305 308 48,000
1999/12/16 305 311 305 311 71,000
1999/12/15 316 316 302 304 224,000
1999/12/14 314 318 308 316 142,000
1999/12/13 306 315 305 310 202,000
1999/12/10 307 316 301 301 231,000
1999/12/09 312 312 301 305 110,000
1999/12/08 320 320 312 318 108,000
1999/12/07 322 324 317 322 145,000
1999/12/06 320 330 320 327 244,000
1999/12/03 324 324 312 320 416,000
1999/12/02 298 320 298 301 869,000
1999/12/01 294 294 289 293 124,000
1999/11/30 289 291 288 291 172,000
1999/11/29 290 290 286 288 149,000
1999/11/26 288 293 286 288 149,000
1999/11/25 291 293 286 290 563,000
1999/11/24 300 300 294 294 378,000
1999/11/22 307 307 297 297 237,000
1999/11/19 299 304 298 302 198,000
1999/11/18 305 309 298 299 187,000
1999/11/17 290 305 290 305 178,000
1999/11/16 300 300 290 292 161,000
1999/11/15 298 301 295 300 186,000
1999/11/12 305 308 299 304 205,000
1999/11/11 315 318 305 308 177,000
1999/11/10 307 307 300 303 182,000
1999/11/09 309 310 300 307 77,000
1999/11/08 304 304 295 295 382,000
1999/11/05 313 313 302 305 246,000
1999/11/04 315 315 306 313 100,000
1999/11/02 313 315 304 315 172,000
1999/11/01 307 310 305 307 140,000
1999/10/29 308 313 305 305 114,000
1999/10/28 312 314 308 308 116,000
1999/10/27 313 317 312 312 56,000
1999/10/26 315 317 312 312 90,000
1999/10/25 321 321 311 315 100,000
1999/10/22 310 314 310 311 86,000
1999/10/21 319 319 314 314 107,000
1999/10/20 315 319 314 319 42,000
1999/10/19 326 326 308 325 153,000
1999/10/18 310 330 310 325 142,000
1999/10/15 311 316 310 314 302,000
1999/10/14 316 321 315 316 263,000
1999/10/13 331 333 323 325 143,000
1999/10/12 333 336 330 336 86,000
1999/10/08 320 321 315 318 333,000
1999/10/07 330 330 322 325 120,000
1999/10/06 341 342 330 334 246,000
1999/10/05 344 345 341 342 80,000
1999/10/04 352 352 345 345 156,000
1999/10/01 357 357 350 357 100,000
1999/09/30 350 368 347 360 133,000
1999/09/29 357 357 350 355 92,000
1999/09/28 354 358 350 358 112,000
1999/09/27 355 356 346 354 95,000
1999/09/24 360 360 352 355 88,000
1999/09/22 360 368 351 367 107,000
1999/09/21 370 370 361 370 109,000
1999/09/20 360 369 360 365 43,000
1999/09/17 355 362 354 362 134,000
1999/09/16 355 357 351 357 95,000
1999/09/14 368 368 354 365 48,000
1999/09/13 365 370 355 370 99,000
1999/09/10 351 365 350 364 144,000
1999/09/09 354 362 349 355 33,000
1999/09/08 340 355 337 355 240,000
1999/09/07 352 353 347 349 244,000
1999/09/06 365 365 355 356 59,000
1999/09/03 361 375 355 355 95,000
1999/09/02 360 364 352 360 172,000
1999/09/01 368 368 359 362 96,000
1999/08/31 368 368 362 363 42,000
1999/08/30 368 368 359 362 103,000
1999/08/27 370 370 360 366 256,000
1999/08/26 372 377 369 372 60,000
1999/08/25 379 380 366 370 169,000
1999/08/24 372 380 369 371 171,000
1999/08/23 389 390 370 377 81,000
1999/08/20 380 383 370 380 80,000
1999/08/19 393 393 385 387 59,000
1999/08/18 389 389 375 388 67,000
1999/08/17 397 397 370 379 190,000
1999/08/16 375 380 375 380 63,000
1999/08/13 370 375 365 375 114,000
1999/08/12 370 383 370 371 261,000
1999/08/11 384 385 375 375 106,000
1999/08/10 382 387 382 386 29,000
1999/08/09 383 390 380 381 54,000
1999/08/06 384 390 381 383 185,000
1999/08/05 395 395 381 381 261,000
1999/08/04 400 400 385 395 140,000
1999/08/03 400 400 390 395 118,000
1999/08/02 400 402 396 399 78,000
1999/07/30 395 408 395 407 117,000
1999/07/29 415 415 390 395 207,000
1999/07/28 415 417 410 412 69,000
1999/07/27 416 420 413 420 257,000
1999/07/26 422 422 416 418 204,000
1999/07/23 432 433 422 424 103,000
1999/07/22 431 435 422 422 151,000
1999/07/21 425 430 424 430 240,000
1999/07/19 425 425 421 424 99,000
1999/07/16 425 440 425 425 73,000
1999/07/15 432 435 420 421 201,000
1999/07/14 442 442 430 430 202,000
1999/07/13 450 450 436 442 118,000
1999/07/12 453 453 442 450 188,000
1999/07/09 455 455 435 448 184,000
1999/07/08 457 457 440 440 74,000
1999/07/07 462 462 450 450 147,000
1999/07/06 458 465 450 454 84,000
1999/07/05 460 470 450 455 251,000
1999/07/02 451 460 435 435 301,000
1999/07/01 458 470 455 455 302,000
1999/06/30 467 470 450 458 265,000
1999/06/29 488 488 471 472 636,000
1999/06/28 500 514 471 489 1,617,000
1999/06/25 450 500 445 500 2,911,000
1999/06/24 441 455 420 420 1,351,000
1999/06/23 390 424 389 411 895,000
1999/06/22 386 388 381 388 183,000
1999/06/21 388 391 376 376 153,000
1999/06/18 390 390 378 378 61,000
1999/06/17 390 393 375 393 119,000
1999/06/16 378 390 378 390 300,000
1999/06/15 368 382 360 373 151,000
1999/06/14 371 375 351 369 155,000
1999/06/11 370 375 370 370 179,000
1999/06/10 375 375 365 368 104,000
1999/06/09 361 373 361 373 36,000
1999/06/08 374 374 358 358 43,000
1999/06/07 365 374 365 367 60,000
1999/06/04 375 375 350 350 120,000
1999/06/03 364 371 364 365 38,000
1999/06/02 360 364 357 364 68,000
1999/06/01 364 365 358 361 86,000
1999/05/31 370 370 360 365 163,000
1999/05/28 372 374 365 370 86,000
1999/05/27 380 380 372 380 62,000
1999/05/26 377 380 373 380 108,000
1999/05/25 377 377 372 377 88,000
1999/05/24 379 379 370 372 65,000
1999/05/21 379 379 370 375 150,000
1999/05/20 375 378 365 369 75,000
1999/05/19 376 379 370 379 88,000
1999/05/18 384 384 377 379 82,000
1999/05/17 380 386 375 377 182,000
1999/05/14 390 390 383 387 303,000
1999/05/13 394 394 380 381 106,000
1999/05/12 398 399 391 395 176,000
1999/05/11 394 399 394 394 246,000
1999/05/10 380 392 379 390 210,000
1999/05/07 373 380 372 379 210,000
1999/05/06 370 374 365 370 191,000
1999/04/30 369 369 363 369 177,000
1999/04/28 365 373 365 365 161,000
1999/04/27 367 367 358 365 82,000
1999/04/26 355 366 351 362 180,000
1999/04/23 369 370 366 370 69,000
1999/04/22 369 370 366 366 72,000
1999/04/21 375 375 368 370 96,000
1999/04/20 363 373 363 366 141,000
1999/04/19 350 362 350 359 418,000
1999/04/16 385 388 382 388 75,000
1999/04/15 382 387 382 385 86,000
1999/04/14 395 395 382 382 158,000
1999/04/13 387 395 387 390 279,000
1999/04/12 381 385 380 380 85,000
1999/04/09 380 386 380 380 262,000
1999/04/08 371 381 371 380 231,000
1999/04/07 374 374 370 371 97,000
1999/04/06 367 371 363 370 178,000
1999/04/05 373 378 366 367 307,000
1999/04/02 370 375 366 367 169,000
1999/04/01 359 368 353 366 262,000
1999/03/31 358 359 352 353 154,000
1999/03/30 355 355 349 353 91,000
1999/03/29 355 358 353 355 85,000
1999/03/26 351 354 350 350 167,000
1999/03/25 350 350 340 341 236,000
1999/03/24 346 346 316 316 280,000
1999/03/23 350 353 340 341 221,000
1999/03/19 335 343 334 343 64,000
1999/03/18 348 348 330 330 127,000
1999/03/17 350 350 339 339 232,000
1999/03/16 336 345 335 341 99,000
1999/03/15 335 337 331 337 160,000
1999/03/12 350 350 336 336 120,000
1999/03/11 347 348 335 336 124,000
1999/03/10 325 350 325 350 351,000
1999/03/09 320 325 316 325 182,000
1999/03/08 315 320 315 317 210,000
1999/03/05 310 310 303 310 120,000
1999/03/04 314 315 309 310 41,000
1999/03/03 302 310 302 310 55,000
1999/03/02 311 315 301 301 68,000
1999/03/01 319 319 310 310 149,000
1999/02/26 313 319 313 315 65,000
1999/02/25 316 320 312 313 105,000
1999/02/24 310 312 309 310 38,000
1999/02/23 310 313 303 305 95,000
1999/02/22 305 308 301 301 236,000
1999/02/19 310 317 305 309 105,000
1999/02/18 328 328 321 321 28,000
1999/02/17 319 330 319 328 130,000
1999/02/16 305 319 305 319 86,000
1999/02/15 306 306 301 304 59,000
1999/02/12 305 305 300 301 74,000
1999/02/10 302 302 300 300 70,000
1999/02/09 306 308 302 302 94,000
1999/02/08 301 305 300 305 64,000
1999/02/05 305 305 296 296 222,000
1999/02/04 310 313 305 307 73,000
1999/02/03 314 318 310 313 116,000
1999/02/02 319 319 314 314 33,000
1999/02/01 320 321 314 314 154,000
1999/01/29 313 318 313 318 38,000
1999/01/28 313 320 311 313 133,000
1999/01/27 310 313 309 312 86,000
1999/01/26 305 313 304 310 278,000
1999/01/25 306 308 300 308 164,000
1999/01/22 310 311 306 306 152,000
1999/01/21 318 319 310 315 136,000
1999/01/20 310 313 306 313 70,000
1999/01/19 304 311 297 311 325,000
1999/01/18 311 311 303 304 105,000
1999/01/14 315 315 310 311 95,000
1999/01/13 315 319 315 315 73,000
1999/01/12 322 322 318 319 67,000
1999/01/11 325 327 322 322 62,000
1999/01/08 326 326 320 324 84,000
1999/01/07 336 339 326 326 95,000
1999/01/06 332 335 330 335 54,000
1999/01/05 345 345 335 335 111,000
1999/01/04 348 348 337 338 15,000

このページの先頭へ