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 |
---|---|---|---|---|---|
2001/12/28 | 329 | 337 | 325 | 334 | 77,000 |
2001/12/27 | 322 | 326 | 322 | 325 | 98,000 |
2001/12/26 | 324 | 329 | 324 | 325 | 40,000 |
2001/12/25 | 344 | 344 | 329 | 333 | 147,000 |
2001/12/21 | 343 | 348 | 327 | 339 | 295,000 |
2001/12/20 | 320 | 328 | 320 | 328 | 99,000 |
2001/12/19 | 321 | 326 | 318 | 320 | 102,000 |
2001/12/18 | 325 | 332 | 318 | 324 | 83,000 |
2001/12/17 | 345 | 345 | 324 | 338 | 88,000 |
2001/12/14 | 340 | 343 | 320 | 340 | 184,000 |
2001/12/13 | 345 | 350 | 340 | 350 | 182,000 |
2001/12/12 | 344 | 346 | 340 | 342 | 99,000 |
2001/12/11 | 349 | 349 | 343 | 345 | 176,000 |
2001/12/10 | 350 | 350 | 344 | 346 | 260,000 |
2001/12/07 | 340 | 340 | 331 | 336 | 127,000 |
2001/12/06 | 339 | 340 | 335 | 340 | 201,000 |
2001/12/05 | 333 | 339 | 330 | 338 | 270,000 |
2001/12/04 | 326 | 328 | 323 | 328 | 317,000 |
2001/12/03 | 323 | 329 | 323 | 323 | 263,000 |
2001/11/30 | 327 | 327 | 323 | 323 | 132,000 |
2001/11/29 | 321 | 323 | 320 | 322 | 121,000 |
2001/11/28 | 330 | 330 | 320 | 322 | 86,000 |
2001/11/27 | 340 | 340 | 326 | 330 | 95,000 |
2001/11/26 | 329 | 338 | 327 | 338 | 98,000 |
2001/11/22 | 333 | 333 | 324 | 329 | 154,000 |
2001/11/21 | 325 | 330 | 315 | 325 | 233,000 |
2001/11/20 | 315 | 320 | 315 | 315 | 121,000 |
2001/11/19 | 321 | 321 | 315 | 318 | 96,000 |
2001/11/16 | 315 | 323 | 310 | 323 | 127,000 |
2001/11/15 | 312 | 320 | 310 | 317 | 48,000 |
2001/11/14 | 322 | 322 | 310 | 312 | 106,000 |
2001/11/13 | 315 | 318 | 308 | 308 | 117,000 |
2001/11/12 | 315 | 317 | 312 | 314 | 46,000 |
2001/11/09 | 314 | 316 | 310 | 312 | 69,000 |
2001/11/08 | 316 | 320 | 310 | 314 | 96,000 |
2001/11/07 | 322 | 323 | 315 | 315 | 110,000 |
2001/11/06 | 333 | 333 | 320 | 324 | 77,000 |
2001/11/05 | 320 | 325 | 316 | 325 | 75,000 |
2001/11/02 | 327 | 329 | 320 | 320 | 92,000 |
2001/11/01 | 328 | 332 | 323 | 327 | 120,000 |
2001/10/31 | 322 | 334 | 322 | 330 | 114,000 |
2001/10/30 | 334 | 338 | 318 | 322 | 263,000 |
2001/10/29 | 342 | 343 | 335 | 338 | 113,000 |
2001/10/26 | 341 | 347 | 335 | 341 | 193,000 |
2001/10/25 | 342 | 344 | 338 | 341 | 183,000 |
2001/10/24 | 334 | 342 | 332 | 337 | 301,000 |
2001/10/23 | 342 | 345 | 332 | 342 | 327,000 |
2001/10/22 | 345 | 350 | 340 | 341 | 373,000 |
2001/10/19 | 372 | 376 | 367 | 369 | 77,000 |
2001/10/18 | 372 | 375 | 366 | 372 | 74,000 |
2001/10/17 | 379 | 379 | 370 | 372 | 69,000 |
2001/10/16 | 373 | 383 | 373 | 375 | 101,000 |
2001/10/15 | 377 | 387 | 370 | 387 | 126,000 |
2001/10/12 | 379 | 382 | 376 | 382 | 137,000 |
2001/10/11 | 387 | 389 | 365 | 369 | 126,000 |
2001/10/10 | 383 | 383 | 377 | 377 | 65,000 |
2001/10/09 | 380 | 389 | 379 | 389 | 44,000 |
2001/10/05 | 384 | 385 | 381 | 384 | 100,000 |
2001/10/04 | 390 | 391 | 384 | 385 | 83,000 |
2001/10/03 | 390 | 390 | 385 | 385 | 66,000 |
2001/10/02 | 380 | 393 | 375 | 390 | 147,000 |
2001/10/01 | 385 | 385 | 371 | 381 | 133,000 |
2001/09/28 | 372 | 380 | 368 | 380 | 172,000 |
2001/09/27 | 360 | 365 | 350 | 363 | 119,000 |
2001/09/26 | 369 | 369 | 350 | 360 | 95,000 |
2001/09/25 | 374 | 375 | 361 | 368 | 121,000 |
2001/09/21 | 357 | 357 | 345 | 349 | 162,000 |
2001/09/20 | 335 | 344 | 335 | 342 | 88,000 |
2001/09/19 | 351 | 355 | 344 | 344 | 178,000 |
2001/09/18 | 350 | 360 | 349 | 352 | 222,000 |
2001/09/17 | 340 | 343 | 330 | 335 | 122,000 |
2001/09/14 | 345 | 348 | 333 | 339 | 235,000 |
2001/09/13 | 330 | 341 | 328 | 335 | 212,000 |
2001/09/12 | 341 | 358 | 338 | 350 | 145,000 |
2001/09/11 | 375 | 379 | 370 | 376 | 92,000 |
2001/09/10 | 378 | 382 | 375 | 376 | 122,000 |
2001/09/07 | 405 | 405 | 390 | 393 | 96,000 |
2001/09/06 | 400 | 407 | 398 | 405 | 80,000 |
2001/09/05 | 404 | 405 | 401 | 404 | 85,000 |
2001/09/04 | 400 | 410 | 396 | 404 | 98,000 |
2001/09/03 | 418 | 418 | 401 | 401 | 62,000 |
2001/08/31 | 409 | 422 | 404 | 419 | 272,000 |
2001/08/30 | 417 | 419 | 402 | 410 | 84,000 |
2001/08/29 | 419 | 423 | 414 | 419 | 168,000 |
2001/08/28 | 420 | 420 | 410 | 419 | 162,000 |
2001/08/27 | 416 | 426 | 416 | 416 | 165,000 |
2001/08/24 | 424 | 424 | 411 | 424 | 131,000 |
2001/08/23 | 420 | 423 | 418 | 419 | 132,000 |
2001/08/22 | 417 | 435 | 415 | 429 | 305,000 |
2001/08/21 | 428 | 429 | 417 | 417 | 159,000 |
2001/08/20 | 431 | 434 | 428 | 429 | 124,000 |
2001/08/17 | 438 | 441 | 433 | 436 | 98,000 |
2001/08/16 | 445 | 445 | 432 | 438 | 147,000 |
2001/08/15 | 444 | 452 | 444 | 446 | 215,000 |
2001/08/14 | 447 | 450 | 441 | 447 | 168,000 |
2001/08/13 | 436 | 440 | 431 | 440 | 133,000 |
2001/08/10 | 448 | 448 | 438 | 444 | 222,000 |
2001/08/09 | 451 | 451 | 430 | 435 | 124,000 |
2001/08/08 | 457 | 457 | 445 | 446 | 228,000 |
2001/08/07 | 440 | 458 | 435 | 458 | 217,000 |
2001/08/06 | 442 | 448 | 433 | 448 | 116,000 |
2001/08/03 | 450 | 450 | 441 | 444 | 191,000 |
2001/08/02 | 442 | 450 | 435 | 449 | 305,000 |
2001/08/01 | 430 | 441 | 430 | 437 | 271,000 |
2001/07/31 | 432 | 434 | 415 | 433 | 248,000 |
2001/07/30 | 430 | 432 | 422 | 432 | 205,000 |
2001/07/27 | 420 | 430 | 415 | 427 | 192,000 |
2001/07/26 | 419 | 421 | 413 | 420 | 143,000 |
2001/07/25 | 401 | 415 | 400 | 414 | 397,000 |
2001/07/24 | 397 | 401 | 392 | 396 | 351,000 |
2001/07/23 | 424 | 425 | 405 | 409 | 316,000 |
2001/07/19 | 427 | 439 | 427 | 434 | 308,000 |
2001/07/18 | 461 | 465 | 423 | 434 | 287,000 |
2001/07/17 | 469 | 475 | 465 | 468 | 184,000 |
2001/07/16 | 478 | 481 | 475 | 479 | 180,000 |
2001/07/13 | 490 | 490 | 475 | 481 | 350,000 |
2001/07/12 | 481 | 489 | 480 | 488 | 765,000 |
2001/07/11 | 480 | 485 | 471 | 480 | 572,000 |
2001/07/10 | 470 | 479 | 467 | 479 | 340,000 |
2001/07/09 | 461 | 467 | 459 | 462 | 476,000 |
2001/07/06 | 476 | 478 | 470 | 470 | 209,000 |
2001/07/05 | 488 | 489 | 475 | 481 | 677,000 |
2001/07/04 | 470 | 485 | 470 | 485 | 1,424,000 |
2001/07/03 | 459 | 475 | 455 | 467 | 711,000 |
2001/07/02 | 465 | 465 | 455 | 459 | 268,000 |
2001/06/29 | 460 | 461 | 445 | 460 | 392,000 |
2001/06/28 | 462 | 462 | 451 | 457 | 398,000 |
2001/06/27 | 475 | 475 | 465 | 466 | 262,000 |
2001/06/26 | 475 | 477 | 469 | 475 | 527,000 |
2001/06/25 | 465 | 480 | 465 | 477 | 2,013,000 |
2001/06/22 | 444 | 455 | 442 | 455 | 1,043,000 |
2001/06/21 | 447 | 447 | 435 | 439 | 436,000 |
2001/06/20 | 448 | 448 | 432 | 439 | 306,000 |
2001/06/19 | 448 | 450 | 446 | 448 | 754,000 |
2001/06/18 | 435 | 448 | 435 | 442 | 516,000 |
2001/06/15 | 425 | 435 | 425 | 431 | 664,000 |
2001/06/14 | 438 | 442 | 434 | 440 | 508,000 |
2001/06/13 | 436 | 450 | 436 | 442 | 1,171,000 |
2001/06/12 | 435 | 446 | 432 | 435 | 1,706,000 |
2001/06/11 | 416 | 430 | 412 | 425 | 930,000 |
2001/06/08 | 401 | 415 | 401 | 414 | 791,000 |
2001/06/07 | 390 | 400 | 389 | 400 | 292,000 |
2001/06/06 | 399 | 399 | 391 | 394 | 168,000 |
2001/06/05 | 394 | 400 | 392 | 394 | 232,000 |
2001/06/04 | 394 | 397 | 390 | 397 | 177,000 |
2001/06/01 | 392 | 397 | 389 | 396 | 151,000 |
2001/05/31 | 394 | 394 | 388 | 388 | 241,000 |
2001/05/30 | 406 | 408 | 400 | 400 | 373,000 |
2001/05/29 | 410 | 413 | 408 | 408 | 244,000 |
2001/05/28 | 412 | 415 | 407 | 414 | 426,000 |
2001/05/25 | 415 | 418 | 406 | 412 | 484,000 |
2001/05/24 | 405 | 413 | 402 | 413 | 365,000 |
2001/05/23 | 396 | 415 | 396 | 408 | 714,000 |
2001/05/22 | 399 | 400 | 395 | 396 | 397,000 |
2001/05/21 | 398 | 402 | 398 | 399 | 595,000 |
2001/05/18 | 393 | 398 | 388 | 393 | 348,000 |
2001/05/17 | 391 | 400 | 387 | 400 | 489,000 |
2001/05/16 | 385 | 390 | 384 | 390 | 196,000 |
2001/05/15 | 383 | 387 | 381 | 383 | 214,000 |
2001/05/14 | 383 | 385 | 381 | 381 | 144,000 |
2001/05/11 | 380 | 385 | 379 | 382 | 186,000 |
2001/05/10 | 385 | 389 | 380 | 380 | 265,000 |
2001/05/09 | 398 | 398 | 382 | 389 | 310,000 |
2001/05/08 | 393 | 398 | 392 | 398 | 525,000 |
2001/05/07 | 390 | 395 | 387 | 389 | 315,000 |
2001/05/02 | 390 | 390 | 379 | 385 | 451,000 |
2001/05/01 | 379 | 387 | 376 | 387 | 421,000 |
2001/04/27 | 375 | 380 | 373 | 375 | 895,000 |
2001/04/26 | 360 | 375 | 359 | 367 | 666,000 |
2001/04/25 | 350 | 360 | 350 | 359 | 228,000 |
2001/04/24 | 349 | 349 | 346 | 349 | 139,000 |
2001/04/23 | 353 | 355 | 346 | 349 | 228,000 |
2001/04/20 | 359 | 359 | 350 | 351 | 104,000 |
2001/04/19 | 360 | 363 | 352 | 359 | 249,000 |
2001/04/18 | 358 | 360 | 350 | 358 | 241,000 |
2001/04/17 | 360 | 363 | 355 | 358 | 234,000 |
2001/04/16 | 352 | 365 | 352 | 360 | 281,000 |
2001/04/13 | 346 | 357 | 346 | 350 | 305,000 |
2001/04/12 | 344 | 347 | 341 | 344 | 135,000 |
2001/04/11 | 345 | 345 | 334 | 344 | 189,000 |
2001/04/10 | 343 | 343 | 341 | 341 | 71,000 |
2001/04/09 | 343 | 345 | 341 | 341 | 96,000 |
2001/04/06 | 341 | 344 | 341 | 341 | 159,000 |
2001/04/05 | 340 | 341 | 338 | 338 | 116,000 |
2001/04/04 | 328 | 337 | 328 | 337 | 137,000 |
2001/04/03 | 326 | 338 | 326 | 337 | 73,000 |
2001/04/02 | 336 | 341 | 322 | 341 | 99,000 |
2001/03/30 | 335 | 342 | 331 | 331 | 97,000 |
2001/03/29 | 333 | 339 | 331 | 335 | 145,000 |
2001/03/28 | 340 | 342 | 332 | 333 | 62,000 |
2001/03/27 | 346 | 346 | 341 | 343 | 113,000 |
2001/03/26 | 345 | 349 | 343 | 349 | 369,000 |
2001/03/23 | 339 | 343 | 335 | 343 | 348,000 |
2001/03/22 | 339 | 340 | 332 | 338 | 184,000 |
2001/03/21 | 343 | 343 | 338 | 340 | 228,000 |
2001/03/19 | 329 | 334 | 329 | 333 | 116,000 |
2001/03/16 | 329 | 331 | 325 | 329 | 102,000 |
2001/03/15 | 323 | 328 | 320 | 324 | 140,000 |
2001/03/14 | 320 | 327 | 320 | 323 | 66,000 |
2001/03/13 | 326 | 327 | 320 | 323 | 110,000 |
2001/03/12 | 335 | 342 | 330 | 331 | 151,000 |
2001/03/09 | 326 | 335 | 326 | 335 | 182,000 |
2001/03/08 | 331 | 335 | 330 | 335 | 90,000 |
2001/03/07 | 329 | 333 | 326 | 330 | 86,000 |
2001/03/06 | 325 | 330 | 321 | 329 | 119,000 |
2001/03/05 | 323 | 329 | 322 | 323 | 148,000 |
2001/03/02 | 337 | 337 | 326 | 326 | 142,000 |
2001/03/01 | 335 | 340 | 333 | 333 | 144,000 |
2001/02/28 | 346 | 347 | 340 | 340 | 180,000 |
2001/02/27 | 345 | 347 | 342 | 346 | 314,000 |
2001/02/26 | 329 | 343 | 327 | 340 | 497,000 |
2001/02/23 | 322 | 328 | 318 | 327 | 206,000 |
2001/02/22 | 320 | 324 | 318 | 318 | 156,000 |
2001/02/21 | 320 | 320 | 317 | 320 | 132,000 |
2001/02/20 | 317 | 318 | 314 | 317 | 75,000 |
2001/02/19 | 312 | 317 | 311 | 317 | 127,000 |
2001/02/16 | 314 | 314 | 310 | 312 | 52,000 |
2001/02/15 | 312 | 314 | 308 | 308 | 79,000 |
2001/02/14 | 311 | 311 | 308 | 310 | 52,000 |
2001/02/13 | 315 | 315 | 309 | 309 | 69,000 |
2001/02/09 | 310 | 314 | 310 | 314 | 104,000 |
2001/02/08 | 310 | 313 | 306 | 306 | 58,000 |
2001/02/07 | 308 | 311 | 308 | 309 | 50,000 |
2001/02/06 | 315 | 315 | 305 | 305 | 113,000 |
2001/02/05 | 303 | 315 | 302 | 315 | 233,000 |
2001/02/02 | 306 | 315 | 304 | 315 | 147,000 |
2001/02/01 | 303 | 307 | 299 | 306 | 193,000 |
2001/01/31 | 304 | 304 | 295 | 300 | 191,000 |
2001/01/30 | 299 | 301 | 297 | 300 | 104,000 |
2001/01/29 | 299 | 303 | 297 | 299 | 90,000 |
2001/01/26 | 298 | 299 | 294 | 296 | 113,000 |
2001/01/25 | 301 | 304 | 297 | 300 | 137,000 |
2001/01/24 | 296 | 298 | 295 | 296 | 48,000 |
2001/01/23 | 304 | 304 | 293 | 294 | 64,000 |
2001/01/22 | 305 | 305 | 299 | 301 | 104,000 |
2001/01/19 | 302 | 303 | 295 | 295 | 64,000 |
2001/01/18 | 294 | 301 | 293 | 300 | 115,000 |
2001/01/17 | 291 | 296 | 291 | 293 | 56,000 |
2001/01/16 | 293 | 296 | 290 | 296 | 46,000 |
2001/01/15 | 297 | 297 | 290 | 290 | 51,000 |
2001/01/12 | 299 | 299 | 290 | 297 | 121,000 |
2001/01/11 | 295 | 297 | 285 | 297 | 156,000 |
2001/01/10 | 297 | 302 | 295 | 295 | 94,000 |
2001/01/09 | 306 | 306 | 295 | 302 | 83,000 |
2001/01/05 | 312 | 312 | 306 | 306 | 48,000 |
2001/01/04 | 317 | 317 | 303 | 317 | 47,000 |