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 |
|---|---|---|---|---|---|
| 2003/12/30 | 403 | 407 | 403 | 406 | 29,000 |
| 2003/12/29 | 400 | 408 | 400 | 404 | 57,000 |
| 2003/12/26 | 405 | 408 | 404 | 406 | 73,000 |
| 2003/12/25 | 406 | 407 | 403 | 406 | 121,000 |
| 2003/12/24 | 403 | 404 | 400 | 402 | 72,000 |
| 2003/12/22 | 411 | 413 | 400 | 403 | 171,000 |
| 2003/12/19 | 401 | 404 | 398 | 403 | 81,000 |
| 2003/12/18 | 401 | 406 | 398 | 403 | 60,000 |
| 2003/12/17 | 398 | 408 | 398 | 400 | 101,000 |
| 2003/12/16 | 410 | 410 | 401 | 403 | 44,000 |
| 2003/12/15 | 405 | 414 | 405 | 410 | 122,000 |
| 2003/12/12 | 410 | 410 | 403 | 405 | 412,000 |
| 2003/12/11 | 400 | 402 | 398 | 402 | 155,000 |
| 2003/12/10 | 395 | 402 | 394 | 396 | 217,000 |
| 2003/12/09 | 387 | 394 | 386 | 392 | 89,000 |
| 2003/12/08 | 390 | 393 | 384 | 386 | 83,000 |
| 2003/12/05 | 392 | 395 | 381 | 390 | 88,000 |
| 2003/12/04 | 380 | 392 | 380 | 392 | 164,000 |
| 2003/12/03 | 385 | 385 | 381 | 384 | 74,000 |
| 2003/12/02 | 386 | 389 | 382 | 385 | 116,000 |
| 2003/12/01 | 368 | 389 | 365 | 377 | 167,000 |
| 2003/11/28 | 380 | 380 | 372 | 377 | 139,000 |
| 2003/11/27 | 376 | 377 | 373 | 375 | 110,000 |
| 2003/11/26 | 375 | 379 | 372 | 376 | 274,000 |
| 2003/11/25 | 399 | 399 | 372 | 375 | 245,000 |
| 2003/11/21 | 352 | 385 | 352 | 385 | 285,000 |
| 2003/11/20 | 360 | 360 | 350 | 350 | 238,000 |
| 2003/11/19 | 360 | 362 | 357 | 359 | 139,000 |
| 2003/11/18 | 360 | 366 | 357 | 358 | 220,000 |
| 2003/11/17 | 380 | 380 | 355 | 355 | 383,000 |
| 2003/11/14 | 395 | 398 | 390 | 390 | 146,000 |
| 2003/11/13 | 398 | 399 | 395 | 398 | 193,000 |
| 2003/11/12 | 404 | 404 | 393 | 397 | 278,000 |
| 2003/11/11 | 409 | 410 | 403 | 404 | 231,000 |
| 2003/11/10 | 407 | 413 | 407 | 409 | 80,000 |
| 2003/11/07 | 406 | 414 | 406 | 407 | 102,000 |
| 2003/11/06 | 410 | 414 | 406 | 406 | 68,000 |
| 2003/11/05 | 415 | 417 | 410 | 414 | 116,000 |
| 2003/11/04 | 408 | 413 | 405 | 410 | 178,000 |
| 2003/10/31 | 413 | 413 | 407 | 407 | 93,000 |
| 2003/10/30 | 417 | 417 | 411 | 413 | 102,000 |
| 2003/10/29 | 413 | 419 | 411 | 416 | 148,000 |
| 2003/10/28 | 413 | 418 | 410 | 418 | 115,000 |
| 2003/10/27 | 418 | 420 | 413 | 418 | 150,000 |
| 2003/10/24 | 424 | 424 | 415 | 418 | 151,000 |
| 2003/10/23 | 429 | 429 | 418 | 422 | 335,000 |
| 2003/10/22 | 435 | 436 | 425 | 430 | 238,000 |
| 2003/10/21 | 439 | 446 | 435 | 438 | 783,000 |
| 2003/10/20 | 417 | 432 | 417 | 430 | 689,000 |
| 2003/10/17 | 407 | 413 | 406 | 412 | 256,000 |
| 2003/10/16 | 406 | 407 | 403 | 403 | 93,000 |
| 2003/10/15 | 405 | 408 | 401 | 401 | 149,000 |
| 2003/10/14 | 402 | 408 | 396 | 400 | 256,000 |
| 2003/10/10 | 408 | 409 | 400 | 407 | 230,000 |
| 2003/10/09 | 408 | 408 | 401 | 404 | 149,000 |
| 2003/10/08 | 402 | 405 | 399 | 400 | 218,000 |
| 2003/10/07 | 400 | 401 | 396 | 399 | 149,000 |
| 2003/10/06 | 396 | 400 | 396 | 396 | 258,000 |
| 2003/10/03 | 394 | 402 | 393 | 398 | 217,000 |
| 2003/10/02 | 390 | 395 | 387 | 394 | 178,000 |
| 2003/10/01 | 393 | 395 | 387 | 388 | 136,000 |
| 2003/09/30 | 394 | 397 | 393 | 396 | 87,000 |
| 2003/09/29 | 390 | 394 | 390 | 394 | 98,000 |
| 2003/09/26 | 390 | 397 | 389 | 393 | 152,000 |
| 2003/09/25 | 405 | 406 | 395 | 400 | 136,000 |
| 2003/09/24 | 414 | 415 | 407 | 411 | 202,000 |
| 2003/09/22 | 416 | 416 | 410 | 413 | 208,000 |
| 2003/09/19 | 414 | 414 | 410 | 411 | 237,000 |
| 2003/09/18 | 408 | 410 | 406 | 407 | 281,000 |
| 2003/09/17 | 406 | 408 | 405 | 406 | 144,000 |
| 2003/09/16 | 405 | 407 | 402 | 403 | 371,000 |
| 2003/09/12 | 403 | 415 | 402 | 405 | 513,000 |
| 2003/09/11 | 407 | 408 | 402 | 402 | 167,000 |
| 2003/09/10 | 412 | 414 | 409 | 411 | 245,000 |
| 2003/09/09 | 413 | 419 | 413 | 416 | 196,000 |
| 2003/09/08 | 415 | 418 | 415 | 416 | 109,000 |
| 2003/09/05 | 414 | 415 | 409 | 411 | 102,000 |
| 2003/09/04 | 420 | 420 | 415 | 415 | 177,000 |
| 2003/09/03 | 422 | 422 | 414 | 419 | 205,000 |
| 2003/09/02 | 420 | 422 | 416 | 420 | 288,000 |
| 2003/09/01 | 420 | 420 | 414 | 415 | 336,000 |
| 2003/08/29 | 413 | 413 | 405 | 406 | 170,000 |
| 2003/08/28 | 411 | 413 | 395 | 403 | 304,000 |
| 2003/08/27 | 415 | 420 | 411 | 413 | 338,000 |
| 2003/08/26 | 399 | 400 | 393 | 400 | 311,000 |
| 2003/08/25 | 408 | 408 | 399 | 399 | 235,000 |
| 2003/08/22 | 415 | 416 | 405 | 406 | 313,000 |
| 2003/08/21 | 420 | 423 | 413 | 421 | 142,000 |
| 2003/08/20 | 420 | 423 | 410 | 423 | 306,000 |
| 2003/08/19 | 431 | 433 | 429 | 430 | 193,000 |
| 2003/08/18 | 427 | 432 | 425 | 429 | 150,000 |
| 2003/08/15 | 421 | 428 | 421 | 422 | 167,000 |
| 2003/08/14 | 430 | 435 | 425 | 428 | 210,000 |
| 2003/08/13 | 432 | 433 | 423 | 430 | 288,000 |
| 2003/08/12 | 437 | 437 | 431 | 432 | 305,000 |
| 2003/08/11 | 420 | 439 | 416 | 430 | 521,000 |
| 2003/08/08 | 401 | 420 | 401 | 419 | 261,000 |
| 2003/08/07 | 413 | 418 | 395 | 396 | 223,000 |
| 2003/08/06 | 419 | 419 | 405 | 408 | 368,000 |
| 2003/08/05 | 429 | 429 | 422 | 424 | 325,000 |
| 2003/08/04 | 435 | 436 | 417 | 419 | 363,000 |
| 2003/08/01 | 424 | 438 | 423 | 437 | 427,000 |
| 2003/07/31 | 441 | 441 | 410 | 424 | 532,000 |
| 2003/07/30 | 427 | 449 | 426 | 446 | 1,054,000 |
| 2003/07/29 | 423 | 432 | 421 | 426 | 854,000 |
| 2003/07/28 | 410 | 424 | 401 | 422 | 771,000 |
| 2003/07/25 | 392 | 414 | 390 | 408 | 1,235,000 |
| 2003/07/24 | 385 | 387 | 380 | 385 | 200,000 |
| 2003/07/23 | 384 | 393 | 384 | 387 | 792,000 |
| 2003/07/22 | 379 | 391 | 379 | 384 | 595,000 |
| 2003/07/18 | 373 | 377 | 365 | 374 | 336,000 |
| 2003/07/17 | 378 | 379 | 373 | 375 | 225,000 |
| 2003/07/16 | 376 | 383 | 375 | 381 | 471,000 |
| 2003/07/15 | 379 | 379 | 373 | 378 | 251,000 |
| 2003/07/14 | 375 | 378 | 372 | 378 | 202,000 |
| 2003/07/11 | 375 | 376 | 360 | 369 | 382,000 |
| 2003/07/10 | 377 | 380 | 376 | 377 | 285,000 |
| 2003/07/09 | 370 | 375 | 365 | 375 | 186,000 |
| 2003/07/08 | 380 | 382 | 363 | 366 | 538,000 |
| 2003/07/07 | 377 | 386 | 376 | 380 | 878,000 |
| 2003/07/04 | 370 | 380 | 368 | 379 | 689,000 |
| 2003/07/03 | 380 | 380 | 367 | 376 | 717,000 |
| 2003/07/02 | 379 | 382 | 376 | 380 | 841,000 |
| 2003/07/01 | 365 | 375 | 360 | 374 | 983,000 |
| 2003/06/30 | 352 | 370 | 350 | 369 | 535,000 |
| 2003/06/27 | 348 | 354 | 346 | 352 | 566,000 |
| 2003/06/26 | 336 | 345 | 333 | 345 | 351,000 |
| 2003/06/25 | 337 | 339 | 334 | 336 | 209,000 |
| 2003/06/24 | 333 | 338 | 330 | 332 | 228,000 |
| 2003/06/23 | 328 | 340 | 325 | 338 | 457,000 |
| 2003/06/20 | 324 | 328 | 323 | 323 | 289,000 |
| 2003/06/19 | 325 | 328 | 321 | 321 | 652,000 |
| 2003/06/18 | 324 | 325 | 321 | 321 | 185,000 |
| 2003/06/17 | 330 | 330 | 320 | 321 | 239,000 |
| 2003/06/16 | 322 | 330 | 320 | 329 | 223,000 |
| 2003/06/13 | 327 | 331 | 327 | 327 | 410,000 |
| 2003/06/12 | 332 | 334 | 328 | 330 | 83,000 |
| 2003/06/11 | 337 | 337 | 332 | 332 | 143,000 |
| 2003/06/10 | 332 | 332 | 329 | 332 | 106,000 |
| 2003/06/09 | 333 | 336 | 332 | 332 | 241,000 |
| 2003/06/06 | 334 | 334 | 330 | 332 | 186,000 |
| 2003/06/05 | 327 | 336 | 325 | 333 | 466,000 |
| 2003/06/04 | 322 | 330 | 322 | 326 | 218,000 |
| 2003/06/03 | 323 | 324 | 322 | 324 | 178,000 |
| 2003/06/02 | 326 | 326 | 321 | 323 | 354,000 |
| 2003/05/30 | 330 | 335 | 325 | 326 | 728,000 |
| 2003/05/29 | 324 | 333 | 322 | 329 | 998,000 |
| 2003/05/28 | 318 | 325 | 315 | 322 | 389,000 |
| 2003/05/27 | 319 | 319 | 313 | 318 | 286,000 |
| 2003/05/26 | 320 | 328 | 315 | 322 | 682,000 |
| 2003/05/23 | 300 | 316 | 297 | 315 | 584,000 |
| 2003/05/22 | 291 | 291 | 289 | 289 | 71,000 |
| 2003/05/21 | 289 | 290 | 285 | 290 | 252,000 |
| 2003/05/20 | 287 | 290 | 287 | 290 | 165,000 |
| 2003/05/19 | 297 | 297 | 287 | 287 | 87,000 |
| 2003/05/16 | 291 | 298 | 289 | 298 | 145,000 |
| 2003/05/15 | 292 | 294 | 289 | 290 | 138,000 |
| 2003/05/14 | 295 | 296 | 291 | 292 | 107,000 |
| 2003/05/13 | 292 | 294 | 289 | 294 | 101,000 |
| 2003/05/12 | 292 | 292 | 288 | 288 | 141,000 |
| 2003/05/09 | 289 | 291 | 287 | 290 | 125,000 |
| 2003/05/08 | 293 | 293 | 290 | 291 | 37,000 |
| 2003/05/07 | 292 | 293 | 289 | 292 | 93,000 |
| 2003/05/06 | 291 | 298 | 291 | 294 | 105,000 |
| 2003/05/02 | 294 | 294 | 289 | 290 | 83,000 |
| 2003/05/01 | 287 | 291 | 285 | 291 | 60,000 |
| 2003/04/30 | 287 | 288 | 284 | 284 | 98,000 |
| 2003/04/28 | 288 | 289 | 283 | 285 | 61,000 |
| 2003/04/25 | 291 | 291 | 285 | 287 | 189,000 |
| 2003/04/24 | 287 | 288 | 283 | 286 | 87,000 |
| 2003/04/23 | 283 | 288 | 280 | 283 | 251,000 |
| 2003/04/22 | 290 | 290 | 281 | 281 | 185,000 |
| 2003/04/21 | 292 | 295 | 289 | 290 | 172,000 |
| 2003/04/18 | 294 | 296 | 292 | 293 | 135,000 |
| 2003/04/17 | 297 | 297 | 294 | 294 | 78,000 |
| 2003/04/16 | 300 | 308 | 295 | 299 | 129,000 |
| 2003/04/15 | 296 | 299 | 294 | 299 | 104,000 |
| 2003/04/14 | 300 | 300 | 296 | 296 | 84,000 |
| 2003/04/11 | 299 | 299 | 295 | 298 | 90,000 |
| 2003/04/10 | 296 | 299 | 296 | 297 | 63,000 |
| 2003/04/09 | 298 | 300 | 295 | 296 | 116,000 |
| 2003/04/08 | 297 | 301 | 296 | 298 | 103,000 |
| 2003/04/07 | 304 | 305 | 296 | 300 | 56,000 |
| 2003/04/04 | 300 | 305 | 294 | 304 | 110,000 |
| 2003/04/03 | 305 | 306 | 300 | 300 | 70,000 |
| 2003/04/02 | 297 | 299 | 293 | 299 | 41,000 |
| 2003/04/01 | 293 | 298 | 293 | 297 | 72,000 |
| 2003/03/31 | 303 | 303 | 296 | 296 | 60,000 |
| 2003/03/28 | 304 | 304 | 301 | 304 | 61,000 |
| 2003/03/27 | 300 | 304 | 300 | 303 | 77,000 |
| 2003/03/26 | 304 | 306 | 302 | 306 | 127,000 |
| 2003/03/25 | 315 | 315 | 309 | 315 | 242,000 |
| 2003/03/24 | 311 | 315 | 307 | 315 | 147,000 |
| 2003/03/20 | 305 | 307 | 303 | 307 | 115,000 |
| 2003/03/19 | 300 | 307 | 299 | 307 | 82,000 |
| 2003/03/18 | 300 | 306 | 300 | 300 | 85,000 |
| 2003/03/17 | 297 | 300 | 297 | 298 | 38,000 |
| 2003/03/14 | 311 | 311 | 296 | 296 | 324,000 |
| 2003/03/13 | 300 | 303 | 300 | 302 | 51,000 |
| 2003/03/12 | 299 | 301 | 299 | 299 | 65,000 |
| 2003/03/11 | 300 | 309 | 298 | 298 | 82,000 |
| 2003/03/10 | 301 | 302 | 296 | 297 | 72,000 |
| 2003/03/07 | 309 | 310 | 303 | 303 | 75,000 |
| 2003/03/06 | 312 | 315 | 311 | 315 | 97,000 |
| 2003/03/05 | 311 | 315 | 310 | 314 | 75,000 |
| 2003/03/04 | 313 | 314 | 307 | 313 | 62,000 |
| 2003/03/03 | 308 | 314 | 308 | 314 | 197,000 |
| 2003/02/28 | 305 | 306 | 300 | 305 | 64,000 |
| 2003/02/27 | 306 | 306 | 299 | 305 | 70,000 |
| 2003/02/26 | 301 | 306 | 299 | 299 | 40,000 |
| 2003/02/25 | 302 | 307 | 299 | 301 | 213,000 |
| 2003/02/24 | 305 | 306 | 302 | 302 | 85,000 |
| 2003/02/21 | 312 | 312 | 303 | 305 | 133,000 |
| 2003/02/20 | 318 | 318 | 310 | 310 | 128,000 |
| 2003/02/19 | 317 | 318 | 313 | 315 | 216,000 |
| 2003/02/18 | 311 | 323 | 306 | 321 | 593,000 |
| 2003/02/17 | 314 | 314 | 308 | 312 | 161,000 |
| 2003/02/14 | 305 | 312 | 304 | 309 | 310,000 |
| 2003/02/13 | 305 | 305 | 302 | 304 | 72,000 |
| 2003/02/12 | 303 | 306 | 297 | 302 | 110,000 |
| 2003/02/10 | 303 | 304 | 297 | 300 | 173,000 |
| 2003/02/07 | 305 | 306 | 301 | 303 | 61,000 |
| 2003/02/06 | 300 | 305 | 299 | 304 | 118,000 |
| 2003/02/05 | 295 | 305 | 293 | 301 | 148,000 |
| 2003/02/04 | 305 | 307 | 290 | 292 | 106,000 |
| 2003/02/03 | 293 | 302 | 292 | 299 | 89,000 |
| 2003/01/31 | 297 | 297 | 290 | 291 | 189,000 |
| 2003/01/30 | 296 | 303 | 295 | 297 | 114,000 |
| 2003/01/29 | 302 | 302 | 295 | 295 | 199,000 |
| 2003/01/28 | 305 | 306 | 302 | 302 | 87,000 |
| 2003/01/27 | 305 | 307 | 304 | 305 | 89,000 |
| 2003/01/24 | 309 | 315 | 307 | 308 | 184,000 |
| 2003/01/23 | 305 | 309 | 303 | 307 | 157,000 |
| 2003/01/22 | 312 | 315 | 302 | 303 | 167,000 |
| 2003/01/21 | 315 | 315 | 311 | 314 | 209,000 |
| 2003/01/20 | 310 | 314 | 308 | 314 | 348,000 |
| 2003/01/17 | 308 | 317 | 307 | 310 | 373,000 |
| 2003/01/16 | 306 | 309 | 306 | 307 | 128,000 |
| 2003/01/15 | 310 | 312 | 302 | 305 | 225,000 |
| 2003/01/14 | 298 | 307 | 298 | 307 | 244,000 |
| 2003/01/10 | 305 | 305 | 295 | 298 | 217,000 |
| 2003/01/09 | 307 | 310 | 300 | 302 | 266,000 |
| 2003/01/08 | 305 | 315 | 301 | 307 | 472,000 |
| 2003/01/07 | 300 | 309 | 300 | 300 | 371,000 |
| 2003/01/06 | 280 | 290 | 280 | 290 | 70,000 |