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 |
|---|---|---|---|---|---|
| 2000/12/29 | 307 | 319 | 306 | 319 | 64,000 |
| 2000/12/28 | 310 | 319 | 306 | 319 | 84,000 |
| 2000/12/27 | 310 | 312 | 310 | 310 | 31,000 |
| 2000/12/26 | 320 | 320 | 312 | 312 | 64,000 |
| 2000/12/25 | 322 | 323 | 313 | 320 | 184,000 |
| 2000/12/22 | 307 | 313 | 305 | 312 | 107,000 |
| 2000/12/21 | 310 | 313 | 303 | 305 | 264,000 |
| 2000/12/20 | 317 | 318 | 311 | 314 | 110,000 |
| 2000/12/19 | 322 | 325 | 316 | 317 | 122,000 |
| 2000/12/18 | 320 | 326 | 320 | 321 | 296,000 |
| 2000/12/15 | 320 | 322 | 320 | 320 | 118,000 |
| 2000/12/14 | 325 | 325 | 320 | 320 | 66,000 |
| 2000/12/13 | 324 | 324 | 322 | 324 | 102,000 |
| 2000/12/12 | 324 | 325 | 321 | 321 | 112,000 |
| 2000/12/11 | 327 | 327 | 321 | 321 | 92,000 |
| 2000/12/08 | 326 | 326 | 320 | 320 | 195,000 |
| 2000/12/07 | 318 | 320 | 316 | 316 | 71,000 |
| 2000/12/06 | 321 | 327 | 316 | 327 | 179,000 |
| 2000/12/05 | 325 | 327 | 320 | 320 | 126,000 |
| 2000/12/04 | 319 | 328 | 316 | 327 | 265,000 |
| 2000/12/01 | 316 | 321 | 315 | 320 | 133,000 |
| 2000/11/30 | 314 | 318 | 313 | 318 | 92,000 |
| 2000/11/29 | 314 | 315 | 312 | 313 | 70,000 |
| 2000/11/28 | 322 | 322 | 312 | 317 | 197,000 |
| 2000/11/27 | 315 | 323 | 315 | 322 | 413,000 |
| 2000/11/24 | 313 | 315 | 306 | 310 | 264,000 |
| 2000/11/22 | 303 | 310 | 300 | 308 | 297,000 |
| 2000/11/21 | 314 | 314 | 295 | 303 | 374,000 |
| 2000/11/20 | 308 | 315 | 303 | 309 | 300,000 |
| 2000/11/17 | 275 | 296 | 275 | 295 | 964,000 |
| 2000/11/16 | 270 | 270 | 266 | 266 | 67,000 |
| 2000/11/15 | 272 | 274 | 265 | 270 | 103,000 |
| 2000/11/14 | 263 | 275 | 262 | 272 | 118,000 |
| 2000/11/13 | 270 | 272 | 265 | 270 | 65,000 |
| 2000/11/10 | 270 | 275 | 270 | 275 | 51,000 |
| 2000/11/09 | 275 | 275 | 270 | 270 | 76,000 |
| 2000/11/08 | 272 | 277 | 272 | 277 | 88,000 |
| 2000/11/07 | 277 | 277 | 272 | 272 | 53,000 |
| 2000/11/06 | 270 | 278 | 268 | 277 | 66,000 |
| 2000/11/02 | 274 | 274 | 269 | 270 | 31,000 |
| 2000/11/01 | 265 | 269 | 261 | 269 | 56,000 |
| 2000/10/31 | 262 | 266 | 262 | 265 | 33,000 |
| 2000/10/30 | 263 | 270 | 258 | 270 | 81,000 |
| 2000/10/27 | 263 | 267 | 255 | 260 | 149,000 |
| 2000/10/26 | 264 | 265 | 262 | 263 | 60,000 |
| 2000/10/25 | 271 | 271 | 264 | 268 | 88,000 |
| 2000/10/24 | 264 | 267 | 264 | 265 | 94,000 |
| 2000/10/23 | 272 | 273 | 264 | 264 | 124,000 |
| 2000/10/20 | 270 | 278 | 270 | 273 | 135,000 |
| 2000/10/19 | 272 | 272 | 270 | 270 | 90,000 |
| 2000/10/18 | 283 | 283 | 275 | 276 | 64,000 |
| 2000/10/17 | 280 | 286 | 278 | 286 | 126,000 |
| 2000/10/16 | 279 | 281 | 279 | 280 | 73,000 |
| 2000/10/13 | 275 | 280 | 271 | 280 | 112,000 |
| 2000/10/12 | 280 | 283 | 277 | 280 | 98,000 |
| 2000/10/11 | 290 | 290 | 278 | 285 | 123,000 |
| 2000/10/10 | 290 | 290 | 281 | 290 | 64,000 |
| 2000/10/06 | 292 | 294 | 289 | 293 | 64,000 |
| 2000/10/05 | 299 | 299 | 290 | 296 | 47,000 |
| 2000/10/04 | 296 | 299 | 293 | 299 | 62,000 |
| 2000/10/03 | 301 | 301 | 296 | 299 | 105,000 |
| 2000/10/02 | 293 | 302 | 280 | 300 | 135,000 |
| 2000/09/29 | 297 | 299 | 290 | 299 | 158,000 |
| 2000/09/28 | 300 | 300 | 290 | 297 | 104,000 |
| 2000/09/27 | 301 | 302 | 300 | 300 | 66,000 |
| 2000/09/26 | 309 | 310 | 301 | 304 | 102,000 |
| 2000/09/25 | 310 | 310 | 304 | 308 | 172,000 |
| 2000/09/22 | 309 | 310 | 304 | 309 | 67,000 |
| 2000/09/21 | 309 | 311 | 307 | 310 | 182,000 |
| 2000/09/20 | 310 | 312 | 306 | 309 | 92,000 |
| 2000/09/19 | 304 | 312 | 304 | 312 | 60,000 |
| 2000/09/18 | 309 | 311 | 309 | 309 | 52,000 |
| 2000/09/14 | 314 | 314 | 309 | 309 | 126,000 |
| 2000/09/13 | 312 | 314 | 310 | 314 | 43,000 |
| 2000/09/12 | 317 | 319 | 310 | 315 | 83,000 |
| 2000/09/11 | 322 | 322 | 313 | 317 | 115,000 |
| 2000/09/08 | 321 | 322 | 315 | 322 | 50,000 |
| 2000/09/07 | 318 | 318 | 312 | 318 | 167,000 |
| 2000/09/06 | 315 | 317 | 312 | 316 | 150,000 |
| 2000/09/05 | 321 | 322 | 318 | 322 | 89,000 |
| 2000/09/04 | 321 | 325 | 321 | 322 | 63,000 |
| 2000/09/01 | 330 | 330 | 319 | 320 | 241,000 |
| 2000/08/31 | 322 | 330 | 320 | 328 | 106,000 |
| 2000/08/30 | 329 | 329 | 310 | 320 | 223,000 |
| 2000/08/29 | 326 | 330 | 325 | 329 | 83,000 |
| 2000/08/28 | 325 | 330 | 325 | 327 | 36,000 |
| 2000/08/25 | 329 | 333 | 329 | 333 | 106,000 |
| 2000/08/24 | 325 | 329 | 321 | 325 | 63,000 |
| 2000/08/23 | 325 | 326 | 320 | 325 | 94,000 |
| 2000/08/22 | 329 | 329 | 326 | 326 | 52,000 |
| 2000/08/21 | 334 | 334 | 325 | 332 | 59,000 |
| 2000/08/18 | 328 | 329 | 320 | 329 | 145,000 |
| 2000/08/17 | 327 | 327 | 325 | 327 | 17,000 |
| 2000/08/16 | 330 | 332 | 326 | 326 | 61,000 |
| 2000/08/15 | 330 | 332 | 326 | 330 | 53,000 |
| 2000/08/14 | 330 | 332 | 327 | 330 | 35,000 |
| 2000/08/11 | 331 | 333 | 325 | 333 | 72,000 |
| 2000/08/10 | 334 | 334 | 328 | 331 | 24,000 |
| 2000/08/09 | 329 | 334 | 325 | 330 | 69,000 |
| 2000/08/08 | 335 | 335 | 325 | 329 | 64,000 |
| 2000/08/07 | 327 | 329 | 321 | 329 | 42,000 |
| 2000/08/04 | 326 | 332 | 326 | 329 | 64,000 |
| 2000/08/03 | 334 | 334 | 328 | 334 | 44,000 |
| 2000/08/02 | 337 | 337 | 326 | 335 | 136,000 |
| 2000/08/01 | 324 | 330 | 324 | 330 | 69,000 |
| 2000/07/31 | 315 | 317 | 310 | 315 | 140,000 |
| 2000/07/28 | 336 | 336 | 326 | 330 | 137,000 |
| 2000/07/27 | 340 | 340 | 335 | 337 | 82,000 |
| 2000/07/26 | 341 | 344 | 340 | 340 | 62,000 |
| 2000/07/25 | 346 | 346 | 340 | 341 | 139,000 |
| 2000/07/24 | 355 | 357 | 340 | 344 | 141,000 |
| 2000/07/21 | 360 | 360 | 351 | 353 | 113,000 |
| 2000/07/19 | 359 | 359 | 351 | 359 | 134,000 |
| 2000/07/18 | 365 | 365 | 359 | 360 | 163,000 |
| 2000/07/17 | 359 | 369 | 359 | 365 | 168,000 |
| 2000/07/14 | 359 | 363 | 355 | 355 | 132,000 |
| 2000/07/13 | 372 | 372 | 354 | 354 | 207,000 |
| 2000/07/12 | 379 | 381 | 372 | 374 | 223,000 |
| 2000/07/11 | 380 | 380 | 374 | 379 | 415,000 |
| 2000/07/10 | 364 | 382 | 361 | 381 | 989,000 |
| 2000/07/07 | 351 | 358 | 351 | 358 | 221,000 |
| 2000/07/06 | 351 | 356 | 350 | 352 | 237,000 |
| 2000/07/05 | 357 | 360 | 351 | 352 | 343,000 |
| 2000/07/04 | 365 | 369 | 356 | 358 | 325,000 |
| 2000/07/03 | 356 | 370 | 354 | 368 | 989,000 |
| 2000/06/30 | 344 | 352 | 343 | 346 | 676,000 |
| 2000/06/29 | 341 | 343 | 335 | 343 | 347,000 |
| 2000/06/28 | 330 | 340 | 329 | 336 | 404,000 |
| 2000/06/27 | 327 | 327 | 323 | 325 | 154,000 |
| 2000/06/26 | 323 | 325 | 318 | 325 | 153,000 |
| 2000/06/23 | 325 | 327 | 317 | 324 | 196,000 |
| 2000/06/22 | 321 | 328 | 321 | 324 | 85,000 |
| 2000/06/21 | 322 | 322 | 318 | 320 | 186,000 |
| 2000/06/20 | 321 | 324 | 320 | 323 | 127,000 |
| 2000/06/19 | 321 | 325 | 320 | 324 | 145,000 |
| 2000/06/16 | 326 | 326 | 320 | 320 | 257,000 |
| 2000/06/15 | 328 | 329 | 322 | 322 | 127,000 |
| 2000/06/14 | 332 | 334 | 326 | 326 | 279,000 |
| 2000/06/13 | 339 | 339 | 328 | 330 | 392,000 |
| 2000/06/12 | 329 | 335 | 328 | 334 | 241,000 |
| 2000/06/09 | 323 | 329 | 322 | 323 | 282,000 |
| 2000/06/08 | 340 | 341 | 323 | 327 | 454,000 |
| 2000/06/07 | 343 | 344 | 335 | 341 | 350,000 |
| 2000/06/06 | 330 | 355 | 330 | 343 | 1,513,000 |
| 2000/06/05 | 315 | 330 | 315 | 325 | 215,000 |
| 2000/06/02 | 320 | 320 | 313 | 313 | 93,000 |
| 2000/06/01 | 324 | 324 | 315 | 315 | 95,000 |
| 2000/05/31 | 321 | 325 | 315 | 325 | 65,000 |
| 2000/05/30 | 323 | 326 | 315 | 316 | 149,000 |
| 2000/05/29 | 312 | 324 | 312 | 323 | 78,000 |
| 2000/05/26 | 324 | 327 | 315 | 317 | 67,000 |
| 2000/05/25 | 335 | 335 | 324 | 324 | 189,000 |
| 2000/05/24 | 330 | 334 | 325 | 328 | 334,000 |
| 2000/05/23 | 315 | 330 | 315 | 330 | 291,000 |
| 2000/05/22 | 326 | 326 | 315 | 315 | 318,000 |
| 2000/05/19 | 333 | 343 | 322 | 327 | 669,000 |
| 2000/05/18 | 310 | 348 | 306 | 348 | 2,259,000 |
| 2000/05/17 | 283 | 315 | 278 | 310 | 1,239,000 |
| 2000/05/16 | 283 | 285 | 279 | 280 | 221,000 |
| 2000/05/15 | 281 | 282 | 275 | 280 | 155,000 |
| 2000/05/12 | 277 | 286 | 277 | 277 | 98,000 |
| 2000/05/11 | 283 | 283 | 274 | 275 | 224,000 |
| 2000/05/10 | 283 | 285 | 280 | 284 | 141,000 |
| 2000/05/09 | 287 | 288 | 283 | 283 | 72,000 |
| 2000/05/08 | 292 | 292 | 285 | 290 | 98,000 |
| 2000/05/02 | 294 | 294 | 288 | 289 | 57,000 |
| 2000/05/01 | 285 | 295 | 285 | 295 | 56,000 |
| 2000/04/28 | 286 | 286 | 279 | 280 | 117,000 |
| 2000/04/27 | 285 | 292 | 281 | 292 | 153,000 |
| 2000/04/26 | 293 | 295 | 286 | 289 | 111,000 |
| 2000/04/25 | 296 | 298 | 283 | 288 | 84,000 |
| 2000/04/24 | 290 | 290 | 281 | 281 | 69,000 |
| 2000/04/21 | 300 | 300 | 282 | 289 | 125,000 |
| 2000/04/20 | 287 | 299 | 287 | 296 | 80,000 |
| 2000/04/19 | 296 | 298 | 285 | 286 | 128,000 |
| 2000/04/18 | 293 | 294 | 285 | 292 | 255,000 |
| 2000/04/17 | 280 | 289 | 280 | 289 | 196,000 |
| 2000/04/14 | 299 | 300 | 298 | 299 | 104,000 |
| 2000/04/13 | 300 | 301 | 297 | 300 | 238,000 |
| 2000/04/12 | 300 | 305 | 298 | 299 | 231,000 |
| 2000/04/11 | 297 | 304 | 294 | 296 | 263,000 |
| 2000/04/10 | 285 | 293 | 285 | 290 | 149,000 |
| 2000/04/07 | 283 | 289 | 283 | 285 | 133,000 |
| 2000/04/06 | 282 | 287 | 281 | 282 | 146,000 |
| 2000/04/05 | 285 | 289 | 280 | 280 | 205,000 |
| 2000/04/04 | 283 | 283 | 274 | 280 | 156,000 |
| 2000/04/03 | 269 | 270 | 261 | 270 | 115,000 |
| 2000/03/31 | 265 | 271 | 260 | 260 | 268,000 |
| 2000/03/30 | 275 | 275 | 269 | 269 | 111,000 |
| 2000/03/29 | 275 | 281 | 272 | 276 | 303,000 |
| 2000/03/28 | 280 | 284 | 275 | 278 | 124,000 |
| 2000/03/27 | 273 | 276 | 265 | 275 | 246,000 |
| 2000/03/24 | 260 | 266 | 260 | 263 | 176,000 |
| 2000/03/23 | 255 | 260 | 255 | 258 | 188,000 |
| 2000/03/22 | 258 | 258 | 250 | 252 | 315,000 |
| 2000/03/21 | 253 | 261 | 251 | 251 | 215,000 |
| 2000/03/17 | 251 | 252 | 248 | 250 | 203,000 |
| 2000/03/16 | 248 | 253 | 239 | 244 | 395,000 |
| 2000/03/15 | 250 | 254 | 245 | 252 | 212,000 |
| 2000/03/14 | 255 | 255 | 248 | 250 | 375,000 |
| 2000/03/13 | 253 | 257 | 253 | 255 | 237,000 |
| 2000/03/10 | 252 | 257 | 250 | 253 | 375,000 |
| 2000/03/09 | 253 | 259 | 252 | 256 | 108,000 |
| 2000/03/08 | 255 | 255 | 251 | 253 | 121,000 |
| 2000/03/07 | 255 | 260 | 252 | 260 | 207,000 |
| 2000/03/06 | 255 | 264 | 253 | 258 | 241,000 |
| 2000/03/03 | 264 | 264 | 253 | 258 | 133,000 |
| 2000/03/02 | 252 | 252 | 250 | 250 | 328,000 |
| 2000/03/01 | 260 | 264 | 255 | 258 | 179,000 |
| 2000/02/29 | 265 | 265 | 260 | 264 | 82,000 |
| 2000/02/28 | 260 | 265 | 260 | 260 | 43,000 |
| 2000/02/25 | 265 | 265 | 259 | 262 | 239,000 |
| 2000/02/24 | 261 | 274 | 260 | 265 | 90,000 |
| 2000/02/23 | 267 | 272 | 258 | 271 | 165,000 |
| 2000/02/22 | 275 | 275 | 270 | 271 | 69,000 |
| 2000/02/21 | 278 | 278 | 270 | 277 | 95,000 |
| 2000/02/18 | 270 | 271 | 269 | 270 | 91,000 |
| 2000/02/17 | 281 | 281 | 267 | 277 | 152,000 |
| 2000/02/16 | 282 | 286 | 270 | 280 | 204,000 |
| 2000/02/15 | 291 | 291 | 280 | 281 | 82,000 |
| 2000/02/14 | 285 | 286 | 280 | 280 | 173,000 |
| 2000/02/10 | 289 | 289 | 285 | 287 | 112,000 |
| 2000/02/09 | 289 | 290 | 286 | 286 | 86,000 |
| 2000/02/08 | 295 | 297 | 290 | 290 | 87,000 |
| 2000/02/07 | 288 | 295 | 287 | 293 | 109,000 |
| 2000/02/04 | 290 | 290 | 286 | 286 | 204,000 |
| 2000/02/03 | 295 | 295 | 285 | 285 | 166,000 |
| 2000/02/02 | 291 | 300 | 285 | 285 | 187,000 |
| 2000/02/01 | 295 | 297 | 288 | 290 | 501,000 |
| 2000/01/31 | 301 | 303 | 295 | 295 | 113,000 |
| 2000/01/28 | 302 | 305 | 301 | 301 | 97,000 |
| 2000/01/27 | 303 | 303 | 301 | 301 | 76,000 |
| 2000/01/26 | 303 | 304 | 300 | 300 | 71,000 |
| 2000/01/25 | 302 | 304 | 296 | 304 | 103,000 |
| 2000/01/24 | 296 | 300 | 294 | 298 | 101,000 |
| 2000/01/21 | 297 | 298 | 292 | 298 | 286,000 |
| 2000/01/20 | 292 | 297 | 291 | 294 | 324,000 |
| 2000/01/19 | 301 | 307 | 295 | 302 | 207,000 |
| 2000/01/18 | 307 | 307 | 301 | 301 | 93,000 |
| 2000/01/17 | 306 | 308 | 301 | 303 | 76,000 |
| 2000/01/14 | 297 | 303 | 294 | 302 | 244,000 |
| 2000/01/13 | 290 | 295 | 290 | 292 | 202,000 |
| 2000/01/12 | 299 | 300 | 295 | 295 | 79,000 |
| 2000/01/11 | 299 | 300 | 290 | 295 | 58,000 |
| 2000/01/07 | 290 | 295 | 290 | 295 | 71,000 |
| 2000/01/06 | 295 | 297 | 290 | 290 | 87,000 |
| 2000/01/05 | 298 | 299 | 290 | 295 | 80,000 |
| 2000/01/04 | 300 | 300 | 291 | 300 | 50,000 |