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 |
|---|---|---|---|---|---|
| 2002/12/30 | 277 | 278 | 277 | 278 | 24,000 |
| 2002/12/27 | 273 | 283 | 273 | 277 | 119,000 |
| 2002/12/26 | 262 | 270 | 260 | 268 | 75,000 |
| 2002/12/25 | 261 | 263 | 256 | 262 | 168,000 |
| 2002/12/24 | 260 | 261 | 255 | 256 | 240,000 |
| 2002/12/20 | 261 | 263 | 258 | 259 | 200,000 |
| 2002/12/19 | 255 | 260 | 253 | 260 | 119,000 |
| 2002/12/18 | 260 | 262 | 260 | 260 | 100,000 |
| 2002/12/17 | 263 | 264 | 260 | 260 | 153,000 |
| 2002/12/16 | 264 | 267 | 262 | 262 | 43,000 |
| 2002/12/13 | 265 | 270 | 263 | 263 | 207,000 |
| 2002/12/12 | 270 | 270 | 266 | 267 | 69,000 |
| 2002/12/11 | 272 | 272 | 266 | 267 | 90,000 |
| 2002/12/10 | 271 | 272 | 265 | 267 | 196,000 |
| 2002/12/09 | 268 | 270 | 264 | 270 | 106,000 |
| 2002/12/06 | 271 | 275 | 269 | 272 | 74,000 |
| 2002/12/05 | 277 | 277 | 270 | 271 | 51,000 |
| 2002/12/04 | 272 | 279 | 272 | 273 | 109,000 |
| 2002/12/03 | 280 | 282 | 275 | 282 | 55,000 |
| 2002/12/02 | 281 | 286 | 275 | 275 | 120,000 |
| 2002/11/29 | 277 | 285 | 277 | 281 | 124,000 |
| 2002/11/28 | 279 | 280 | 275 | 276 | 101,000 |
| 2002/11/27 | 271 | 279 | 269 | 278 | 72,000 |
| 2002/11/26 | 271 | 274 | 265 | 270 | 68,000 |
| 2002/11/25 | 272 | 277 | 268 | 277 | 116,000 |
| 2002/11/22 | 270 | 270 | 264 | 268 | 70,000 |
| 2002/11/21 | 264 | 266 | 255 | 266 | 379,000 |
| 2002/11/20 | 253 | 262 | 250 | 250 | 115,000 |
| 2002/11/19 | 260 | 260 | 245 | 248 | 108,000 |
| 2002/11/18 | 271 | 272 | 262 | 267 | 63,000 |
| 2002/11/15 | 276 | 277 | 268 | 270 | 80,000 |
| 2002/11/14 | 274 | 277 | 270 | 270 | 71,000 |
| 2002/11/13 | 282 | 282 | 272 | 273 | 102,000 |
| 2002/11/12 | 282 | 287 | 276 | 287 | 107,000 |
| 2002/11/11 | 291 | 291 | 285 | 285 | 66,000 |
| 2002/11/08 | 292 | 293 | 291 | 292 | 69,000 |
| 2002/11/07 | 292 | 295 | 292 | 295 | 48,000 |
| 2002/11/06 | 291 | 298 | 291 | 295 | 58,000 |
| 2002/11/05 | 293 | 295 | 285 | 294 | 71,000 |
| 2002/11/01 | 290 | 291 | 289 | 290 | 24,000 |
| 2002/10/31 | 285 | 288 | 285 | 285 | 25,000 |
| 2002/10/30 | 283 | 291 | 282 | 288 | 114,000 |
| 2002/10/29 | 286 | 289 | 282 | 283 | 60,000 |
| 2002/10/28 | 285 | 287 | 281 | 287 | 69,000 |
| 2002/10/25 | 285 | 289 | 283 | 287 | 133,000 |
| 2002/10/24 | 290 | 291 | 285 | 285 | 87,000 |
| 2002/10/23 | 283 | 295 | 282 | 295 | 136,000 |
| 2002/10/22 | 299 | 299 | 282 | 283 | 192,000 |
| 2002/10/21 | 303 | 303 | 298 | 300 | 98,000 |
| 2002/10/18 | 304 | 308 | 302 | 305 | 116,000 |
| 2002/10/17 | 302 | 305 | 300 | 302 | 33,000 |
| 2002/10/16 | 301 | 303 | 297 | 301 | 86,000 |
| 2002/10/15 | 300 | 301 | 295 | 300 | 78,000 |
| 2002/10/11 | 299 | 299 | 292 | 292 | 73,000 |
| 2002/10/10 | 292 | 299 | 287 | 294 | 109,000 |
| 2002/10/09 | 305 | 305 | 295 | 295 | 119,000 |
| 2002/10/08 | 301 | 306 | 298 | 300 | 112,000 |
| 2002/10/07 | 304 | 311 | 304 | 305 | 69,000 |
| 2002/10/04 | 303 | 309 | 303 | 309 | 56,000 |
| 2002/10/03 | 315 | 315 | 307 | 308 | 90,000 |
| 2002/10/02 | 318 | 318 | 308 | 309 | 41,000 |
| 2002/10/01 | 313 | 313 | 308 | 313 | 43,000 |
| 2002/09/30 | 311 | 320 | 308 | 319 | 100,000 |
| 2002/09/27 | 320 | 320 | 312 | 315 | 68,000 |
| 2002/09/26 | 311 | 316 | 311 | 315 | 89,000 |
| 2002/09/25 | 313 | 316 | 310 | 311 | 87,000 |
| 2002/09/24 | 331 | 331 | 320 | 329 | 241,000 |
| 2002/09/20 | 313 | 322 | 313 | 322 | 91,000 |
| 2002/09/19 | 318 | 323 | 318 | 322 | 88,000 |
| 2002/09/18 | 318 | 318 | 313 | 318 | 50,000 |
| 2002/09/17 | 315 | 319 | 312 | 317 | 53,000 |
| 2002/09/13 | 305 | 310 | 305 | 310 | 215,000 |
| 2002/09/12 | 315 | 315 | 310 | 311 | 59,000 |
| 2002/09/11 | 310 | 316 | 309 | 312 | 127,000 |
| 2002/09/10 | 304 | 308 | 304 | 308 | 76,000 |
| 2002/09/09 | 301 | 315 | 301 | 308 | 109,000 |
| 2002/09/06 | 302 | 304 | 300 | 300 | 47,000 |
| 2002/09/05 | 306 | 309 | 300 | 302 | 89,000 |
| 2002/09/04 | 300 | 303 | 298 | 302 | 145,000 |
| 2002/09/03 | 306 | 306 | 300 | 301 | 164,000 |
| 2002/09/02 | 310 | 312 | 306 | 306 | 219,000 |
| 2002/08/30 | 310 | 320 | 305 | 320 | 155,000 |
| 2002/08/29 | 309 | 309 | 303 | 305 | 116,000 |
| 2002/08/28 | 313 | 314 | 309 | 309 | 67,000 |
| 2002/08/27 | 314 | 316 | 312 | 313 | 95,000 |
| 2002/08/26 | 311 | 316 | 311 | 312 | 45,000 |
| 2002/08/23 | 315 | 318 | 311 | 311 | 86,000 |
| 2002/08/22 | 313 | 313 | 309 | 311 | 71,000 |
| 2002/08/21 | 310 | 312 | 308 | 309 | 120,000 |
| 2002/08/20 | 311 | 314 | 309 | 309 | 93,000 |
| 2002/08/19 | 317 | 317 | 310 | 311 | 88,000 |
| 2002/08/16 | 313 | 314 | 312 | 312 | 52,000 |
| 2002/08/15 | 314 | 315 | 312 | 313 | 65,000 |
| 2002/08/14 | 312 | 315 | 311 | 311 | 56,000 |
| 2002/08/13 | 311 | 315 | 310 | 311 | 57,000 |
| 2002/08/12 | 320 | 320 | 310 | 310 | 95,000 |
| 2002/08/09 | 321 | 321 | 313 | 319 | 62,000 |
| 2002/08/08 | 322 | 322 | 313 | 314 | 27,000 |
| 2002/08/07 | 313 | 320 | 312 | 312 | 62,000 |
| 2002/08/06 | 315 | 317 | 312 | 313 | 24,000 |
| 2002/08/05 | 321 | 322 | 315 | 318 | 31,000 |
| 2002/08/02 | 309 | 325 | 308 | 317 | 89,000 |
| 2002/08/01 | 312 | 315 | 309 | 309 | 100,000 |
| 2002/07/31 | 318 | 320 | 311 | 311 | 185,000 |
| 2002/07/30 | 320 | 324 | 316 | 319 | 213,000 |
| 2002/07/29 | 330 | 330 | 317 | 318 | 103,000 |
| 2002/07/26 | 323 | 326 | 315 | 315 | 144,000 |
| 2002/07/25 | 338 | 338 | 323 | 323 | 119,000 |
| 2002/07/24 | 320 | 350 | 320 | 350 | 242,000 |
| 2002/07/23 | 325 | 325 | 320 | 320 | 98,000 |
| 2002/07/22 | 320 | 325 | 316 | 320 | 166,000 |
| 2002/07/19 | 317 | 317 | 315 | 315 | 75,000 |
| 2002/07/18 | 318 | 320 | 315 | 317 | 79,000 |
| 2002/07/17 | 313 | 316 | 312 | 313 | 65,000 |
| 2002/07/16 | 320 | 325 | 312 | 312 | 133,000 |
| 2002/07/15 | 315 | 317 | 315 | 315 | 62,000 |
| 2002/07/12 | 318 | 323 | 317 | 317 | 43,000 |
| 2002/07/11 | 330 | 330 | 316 | 316 | 121,000 |
| 2002/07/10 | 333 | 333 | 320 | 320 | 171,000 |
| 2002/07/09 | 317 | 330 | 317 | 330 | 130,000 |
| 2002/07/08 | 321 | 327 | 316 | 316 | 151,000 |
| 2002/07/05 | 315 | 319 | 315 | 318 | 85,000 |
| 2002/07/04 | 318 | 318 | 313 | 315 | 111,000 |
| 2002/07/03 | 311 | 322 | 311 | 316 | 80,000 |
| 2002/07/02 | 317 | 317 | 311 | 313 | 51,000 |
| 2002/07/01 | 315 | 320 | 315 | 317 | 40,000 |
| 2002/06/28 | 308 | 318 | 306 | 318 | 145,000 |
| 2002/06/27 | 310 | 310 | 307 | 308 | 78,000 |
| 2002/06/26 | 311 | 315 | 293 | 301 | 523,000 |
| 2002/06/25 | 323 | 323 | 315 | 316 | 141,000 |
| 2002/06/24 | 320 | 320 | 309 | 318 | 238,000 |
| 2002/06/21 | 321 | 325 | 314 | 323 | 157,000 |
| 2002/06/20 | 312 | 320 | 312 | 320 | 209,000 |
| 2002/06/19 | 325 | 325 | 311 | 312 | 102,000 |
| 2002/06/18 | 327 | 327 | 320 | 321 | 69,000 |
| 2002/06/17 | 330 | 333 | 311 | 317 | 135,000 |
| 2002/06/14 | 335 | 335 | 329 | 329 | 385,000 |
| 2002/06/13 | 335 | 336 | 332 | 332 | 83,000 |
| 2002/06/12 | 336 | 345 | 336 | 341 | 102,000 |
| 2002/06/11 | 341 | 346 | 335 | 336 | 157,000 |
| 2002/06/10 | 343 | 345 | 332 | 332 | 228,000 |
| 2002/06/07 | 336 | 342 | 335 | 342 | 134,000 |
| 2002/06/06 | 347 | 348 | 337 | 339 | 195,000 |
| 2002/06/05 | 354 | 356 | 346 | 346 | 148,000 |
| 2002/06/04 | 355 | 359 | 351 | 353 | 192,000 |
| 2002/06/03 | 360 | 365 | 359 | 362 | 111,000 |
| 2002/05/31 | 365 | 369 | 360 | 360 | 71,000 |
| 2002/05/30 | 369 | 369 | 360 | 361 | 124,000 |
| 2002/05/29 | 372 | 373 | 370 | 370 | 54,000 |
| 2002/05/28 | 375 | 376 | 373 | 375 | 131,000 |
| 2002/05/27 | 367 | 380 | 367 | 372 | 342,000 |
| 2002/05/24 | 360 | 364 | 356 | 362 | 208,000 |
| 2002/05/23 | 349 | 358 | 346 | 355 | 161,000 |
| 2002/05/22 | 351 | 351 | 340 | 344 | 123,000 |
| 2002/05/21 | 348 | 353 | 347 | 353 | 95,000 |
| 2002/05/20 | 354 | 359 | 351 | 353 | 144,000 |
| 2002/05/17 | 343 | 346 | 343 | 343 | 55,000 |
| 2002/05/16 | 334 | 342 | 334 | 342 | 35,000 |
| 2002/05/15 | 337 | 337 | 330 | 330 | 136,000 |
| 2002/05/14 | 337 | 337 | 333 | 333 | 48,000 |
| 2002/05/13 | 342 | 342 | 335 | 337 | 55,000 |
| 2002/05/10 | 342 | 343 | 340 | 341 | 45,000 |
| 2002/05/09 | 342 | 344 | 340 | 341 | 33,000 |
| 2002/05/08 | 342 | 345 | 340 | 340 | 49,000 |
| 2002/05/07 | 345 | 345 | 342 | 342 | 41,000 |
| 2002/05/02 | 350 | 358 | 347 | 358 | 38,000 |
| 2002/05/01 | 353 | 353 | 347 | 349 | 62,000 |
| 2002/04/30 | 350 | 355 | 350 | 354 | 32,000 |
| 2002/04/26 | 354 | 355 | 351 | 351 | 51,000 |
| 2002/04/25 | 359 | 363 | 357 | 359 | 99,000 |
| 2002/04/24 | 354 | 356 | 352 | 352 | 50,000 |
| 2002/04/23 | 360 | 360 | 353 | 354 | 58,000 |
| 2002/04/22 | 367 | 368 | 350 | 360 | 111,000 |
| 2002/04/19 | 353 | 360 | 351 | 360 | 57,000 |
| 2002/04/18 | 350 | 356 | 350 | 353 | 66,000 |
| 2002/04/17 | 345 | 348 | 343 | 347 | 24,000 |
| 2002/04/16 | 348 | 348 | 338 | 343 | 82,000 |
| 2002/04/15 | 354 | 354 | 331 | 347 | 63,000 |
| 2002/04/12 | 346 | 351 | 335 | 351 | 67,000 |
| 2002/04/11 | 350 | 354 | 346 | 346 | 91,000 |
| 2002/04/10 | 351 | 354 | 350 | 353 | 43,000 |
| 2002/04/09 | 355 | 356 | 350 | 350 | 48,000 |
| 2002/04/08 | 364 | 364 | 355 | 359 | 50,000 |
| 2002/04/05 | 365 | 365 | 356 | 360 | 41,000 |
| 2002/04/04 | 354 | 364 | 353 | 360 | 76,000 |
| 2002/04/03 | 353 | 364 | 353 | 359 | 91,000 |
| 2002/04/02 | 368 | 370 | 361 | 368 | 66,000 |
| 2002/04/01 | 369 | 370 | 363 | 370 | 55,000 |
| 2002/03/29 | 370 | 373 | 369 | 373 | 131,000 |
| 2002/03/28 | 373 | 375 | 360 | 360 | 127,000 |
| 2002/03/27 | 359 | 369 | 358 | 368 | 138,000 |
| 2002/03/26 | 346 | 352 | 343 | 352 | 99,000 |
| 2002/03/25 | 355 | 355 | 347 | 351 | 157,000 |
| 2002/03/22 | 361 | 367 | 356 | 366 | 400,000 |
| 2002/03/20 | 346 | 355 | 345 | 351 | 225,000 |
| 2002/03/19 | 348 | 355 | 342 | 355 | 183,000 |
| 2002/03/18 | 355 | 359 | 351 | 351 | 75,000 |
| 2002/03/15 | 354 | 360 | 354 | 360 | 82,000 |
| 2002/03/14 | 351 | 356 | 351 | 353 | 72,000 |
| 2002/03/13 | 355 | 357 | 345 | 345 | 168,000 |
| 2002/03/12 | 378 | 378 | 359 | 364 | 112,000 |
| 2002/03/11 | 361 | 389 | 360 | 378 | 241,000 |
| 2002/03/08 | 351 | 354 | 350 | 351 | 330,000 |
| 2002/03/07 | 350 | 355 | 350 | 353 | 61,000 |
| 2002/03/06 | 351 | 352 | 350 | 350 | 48,000 |
| 2002/03/05 | 355 | 355 | 347 | 352 | 160,000 |
| 2002/03/04 | 348 | 351 | 342 | 349 | 260,000 |
| 2002/03/01 | 337 | 340 | 331 | 339 | 140,000 |
| 2002/02/28 | 336 | 338 | 334 | 338 | 185,000 |
| 2002/02/27 | 329 | 335 | 327 | 335 | 135,000 |
| 2002/02/26 | 331 | 334 | 330 | 334 | 80,000 |
| 2002/02/25 | 330 | 334 | 328 | 333 | 125,000 |
| 2002/02/22 | 324 | 328 | 323 | 328 | 84,000 |
| 2002/02/21 | 330 | 332 | 321 | 329 | 139,000 |
| 2002/02/20 | 333 | 333 | 328 | 331 | 145,000 |
| 2002/02/19 | 334 | 334 | 329 | 334 | 171,000 |
| 2002/02/18 | 330 | 332 | 326 | 331 | 123,000 |
| 2002/02/15 | 331 | 331 | 323 | 327 | 125,000 |
| 2002/02/14 | 332 | 335 | 326 | 326 | 86,000 |
| 2002/02/13 | 326 | 333 | 323 | 329 | 102,000 |
| 2002/02/12 | 327 | 327 | 320 | 321 | 98,000 |
| 2002/02/08 | 301 | 318 | 301 | 314 | 190,000 |
| 2002/02/07 | 300 | 304 | 299 | 303 | 87,000 |
| 2002/02/06 | 300 | 309 | 300 | 304 | 117,000 |
| 2002/02/05 | 306 | 308 | 304 | 304 | 112,000 |
| 2002/02/04 | 305 | 310 | 303 | 308 | 66,000 |
| 2002/02/01 | 305 | 310 | 300 | 304 | 76,000 |
| 2002/01/31 | 307 | 311 | 305 | 307 | 73,000 |
| 2002/01/30 | 305 | 307 | 298 | 307 | 157,000 |
| 2002/01/29 | 314 | 314 | 303 | 305 | 101,000 |
| 2002/01/28 | 314 | 315 | 309 | 310 | 94,000 |
| 2002/01/25 | 317 | 317 | 312 | 312 | 88,000 |
| 2002/01/24 | 312 | 317 | 312 | 314 | 92,000 |
| 2002/01/23 | 314 | 316 | 311 | 313 | 96,000 |
| 2002/01/22 | 320 | 320 | 313 | 316 | 113,000 |
| 2002/01/21 | 316 | 320 | 315 | 317 | 223,000 |
| 2002/01/18 | 304 | 319 | 303 | 319 | 115,000 |
| 2002/01/17 | 305 | 305 | 301 | 305 | 175,000 |
| 2002/01/16 | 305 | 307 | 303 | 305 | 201,000 |
| 2002/01/15 | 311 | 311 | 307 | 307 | 62,000 |
| 2002/01/11 | 310 | 313 | 306 | 306 | 197,000 |
| 2002/01/10 | 315 | 315 | 310 | 310 | 92,000 |
| 2002/01/09 | 311 | 321 | 310 | 316 | 132,000 |
| 2002/01/08 | 328 | 333 | 311 | 315 | 140,000 |
| 2002/01/07 | 334 | 334 | 328 | 330 | 77,000 |
| 2002/01/04 | 324 | 334 | 324 | 334 | 52,000 |