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 |
|---|---|---|---|---|---|
| 2005/12/30 | 849 | 849 | 836 | 840 | 355,000 |
| 2005/12/29 | 843 | 845 | 831 | 832 | 645,000 |
| 2005/12/28 | 831 | 855 | 823 | 849 | 688,000 |
| 2005/12/27 | 808 | 857 | 805 | 845 | 1,187,000 |
| 2005/12/26 | 789 | 803 | 779 | 798 | 279,000 |
| 2005/12/22 | 803 | 803 | 773 | 780 | 569,000 |
| 2005/12/21 | 807 | 807 | 787 | 796 | 745,000 |
| 2005/12/20 | 750 | 790 | 746 | 787 | 1,422,000 |
| 2005/12/19 | 738 | 755 | 729 | 740 | 651,000 |
| 2005/12/16 | 726 | 732 | 715 | 731 | 315,000 |
| 2005/12/15 | 724 | 726 | 715 | 724 | 233,000 |
| 2005/12/14 | 733 | 735 | 720 | 721 | 317,000 |
| 2005/12/13 | 727 | 730 | 722 | 723 | 261,000 |
| 2005/12/12 | 740 | 742 | 725 | 727 | 382,000 |
| 2005/12/09 | 720 | 720 | 706 | 710 | 476,000 |
| 2005/12/08 | 723 | 726 | 700 | 706 | 338,000 |
| 2005/12/07 | 721 | 732 | 721 | 726 | 276,000 |
| 2005/12/06 | 738 | 740 | 716 | 720 | 489,000 |
| 2005/12/05 | 742 | 743 | 736 | 738 | 424,000 |
| 2005/12/02 | 730 | 740 | 726 | 732 | 927,000 |
| 2005/12/01 | 708 | 726 | 703 | 726 | 861,000 |
| 2005/11/30 | 695 | 708 | 692 | 700 | 828,000 |
| 2005/11/29 | 680 | 695 | 673 | 693 | 557,000 |
| 2005/11/28 | 664 | 671 | 660 | 668 | 428,000 |
| 2005/11/25 | 675 | 679 | 662 | 663 | 653,000 |
| 2005/11/24 | 690 | 694 | 675 | 675 | 369,000 |
| 2005/11/22 | 693 | 697 | 687 | 689 | 299,000 |
| 2005/11/21 | 700 | 700 | 690 | 691 | 329,000 |
| 2005/11/18 | 694 | 697 | 686 | 693 | 701,000 |
| 2005/11/17 | 660 | 674 | 660 | 674 | 360,000 |
| 2005/11/16 | 649 | 654 | 636 | 647 | 635,000 |
| 2005/11/15 | 670 | 671 | 651 | 656 | 353,000 |
| 2005/11/14 | 688 | 688 | 664 | 670 | 432,000 |
| 2005/11/11 | 653 | 678 | 653 | 670 | 526,000 |
| 2005/11/10 | 663 | 669 | 653 | 657 | 566,000 |
| 2005/11/09 | 666 | 680 | 665 | 666 | 705,000 |
| 2005/11/08 | 696 | 696 | 677 | 681 | 746,000 |
| 2005/11/07 | 690 | 750 | 690 | 704 | 2,147,000 |
| 2005/11/04 | 630 | 662 | 630 | 660 | 1,603,000 |
| 2005/11/02 | 613 | 618 | 608 | 616 | 351,000 |
| 2005/11/01 | 606 | 609 | 605 | 609 | 137,000 |
| 2005/10/31 | 611 | 615 | 603 | 603 | 327,000 |
| 2005/10/28 | 610 | 612 | 598 | 602 | 422,000 |
| 2005/10/27 | 616 | 618 | 610 | 615 | 325,000 |
| 2005/10/26 | 620 | 622 | 609 | 616 | 299,000 |
| 2005/10/25 | 614 | 627 | 613 | 616 | 422,000 |
| 2005/10/24 | 612 | 616 | 602 | 609 | 298,000 |
| 2005/10/21 | 597 | 616 | 597 | 612 | 310,000 |
| 2005/10/20 | 617 | 618 | 611 | 617 | 262,000 |
| 2005/10/19 | 599 | 613 | 598 | 611 | 367,000 |
| 2005/10/18 | 599 | 632 | 598 | 613 | 1,039,000 |
| 2005/10/17 | 596 | 596 | 587 | 590 | 413,000 |
| 2005/10/14 | 580 | 584 | 574 | 576 | 224,000 |
| 2005/10/13 | 581 | 589 | 572 | 589 | 225,000 |
| 2005/10/12 | 575 | 585 | 574 | 581 | 276,000 |
| 2005/10/11 | 569 | 570 | 564 | 570 | 97,000 |
| 2005/10/07 | 560 | 566 | 560 | 560 | 107,000 |
| 2005/10/06 | 571 | 571 | 560 | 560 | 168,000 |
| 2005/10/05 | 575 | 575 | 566 | 568 | 263,000 |
| 2005/10/04 | 575 | 583 | 568 | 576 | 534,000 |
| 2005/10/03 | 570 | 590 | 562 | 578 | 587,000 |
| 2005/09/30 | 588 | 589 | 568 | 570 | 435,000 |
| 2005/09/29 | 593 | 596 | 573 | 586 | 410,000 |
| 2005/09/28 | 605 | 606 | 599 | 600 | 235,000 |
| 2005/09/27 | 599 | 608 | 596 | 604 | 220,000 |
| 2005/09/26 | 604 | 613 | 600 | 601 | 445,000 |
| 2005/09/22 | 597 | 608 | 597 | 602 | 367,000 |
| 2005/09/21 | 603 | 603 | 593 | 595 | 461,000 |
| 2005/09/20 | 575 | 606 | 575 | 593 | 803,000 |
| 2005/09/16 | 570 | 573 | 569 | 573 | 262,000 |
| 2005/09/15 | 552 | 565 | 552 | 565 | 255,000 |
| 2005/09/14 | 548 | 555 | 548 | 554 | 251,000 |
| 2005/09/13 | 543 | 553 | 542 | 545 | 438,000 |
| 2005/09/12 | 552 | 557 | 550 | 553 | 283,000 |
| 2005/09/09 | 543 | 559 | 538 | 552 | 594,000 |
| 2005/09/08 | 538 | 545 | 538 | 542 | 286,000 |
| 2005/09/07 | 544 | 546 | 536 | 538 | 299,000 |
| 2005/09/06 | 545 | 552 | 543 | 544 | 187,000 |
| 2005/09/05 | 550 | 550 | 548 | 548 | 60,000 |
| 2005/09/02 | 554 | 560 | 552 | 552 | 224,000 |
| 2005/09/01 | 555 | 556 | 553 | 554 | 138,000 |
| 2005/08/31 | 551 | 555 | 550 | 552 | 85,000 |
| 2005/08/30 | 552 | 557 | 550 | 557 | 139,000 |
| 2005/08/29 | 556 | 556 | 551 | 551 | 98,000 |
| 2005/08/26 | 554 | 557 | 552 | 555 | 143,000 |
| 2005/08/25 | 550 | 555 | 548 | 553 | 184,000 |
| 2005/08/24 | 546 | 552 | 546 | 551 | 338,000 |
| 2005/08/23 | 545 | 548 | 541 | 541 | 266,000 |
| 2005/08/22 | 545 | 548 | 545 | 546 | 251,000 |
| 2005/08/19 | 544 | 549 | 544 | 546 | 224,000 |
| 2005/08/18 | 551 | 551 | 541 | 546 | 232,000 |
| 2005/08/17 | 552 | 554 | 547 | 550 | 282,000 |
| 2005/08/16 | 550 | 553 | 547 | 552 | 350,000 |
| 2005/08/15 | 547 | 551 | 532 | 542 | 269,000 |
| 2005/08/12 | 559 | 560 | 537 | 547 | 962,000 |
| 2005/08/11 | 546 | 559 | 544 | 559 | 779,000 |
| 2005/08/10 | 538 | 543 | 533 | 541 | 285,000 |
| 2005/08/09 | 524 | 540 | 520 | 537 | 313,000 |
| 2005/08/08 | 523 | 523 | 513 | 522 | 288,000 |
| 2005/08/05 | 531 | 531 | 519 | 521 | 207,000 |
| 2005/08/04 | 530 | 534 | 527 | 531 | 868,000 |
| 2005/08/03 | 523 | 529 | 523 | 525 | 420,000 |
| 2005/08/02 | 516 | 534 | 516 | 523 | 717,000 |
| 2005/08/01 | 520 | 521 | 513 | 514 | 323,000 |
| 2005/07/29 | 528 | 532 | 520 | 520 | 368,000 |
| 2005/07/28 | 525 | 526 | 523 | 525 | 182,000 |
| 2005/07/27 | 522 | 528 | 522 | 526 | 75,000 |
| 2005/07/26 | 522 | 528 | 517 | 526 | 222,000 |
| 2005/07/25 | 529 | 529 | 520 | 524 | 331,000 |
| 2005/07/22 | 533 | 533 | 523 | 523 | 185,000 |
| 2005/07/21 | 539 | 539 | 532 | 534 | 125,000 |
| 2005/07/20 | 540 | 542 | 535 | 537 | 225,000 |
| 2005/07/19 | 537 | 541 | 537 | 540 | 152,000 |
| 2005/07/15 | 536 | 538 | 535 | 536 | 88,000 |
| 2005/07/14 | 532 | 537 | 532 | 535 | 107,000 |
| 2005/07/13 | 530 | 534 | 530 | 532 | 114,000 |
| 2005/07/12 | 544 | 544 | 535 | 537 | 172,000 |
| 2005/07/11 | 547 | 548 | 542 | 543 | 181,000 |
| 2005/07/08 | 543 | 544 | 534 | 534 | 262,000 |
| 2005/07/07 | 542 | 542 | 535 | 539 | 113,000 |
| 2005/07/06 | 542 | 542 | 531 | 538 | 234,000 |
| 2005/07/05 | 548 | 548 | 539 | 540 | 206,000 |
| 2005/07/04 | 550 | 550 | 520 | 544 | 292,000 |
| 2005/07/01 | 545 | 554 | 542 | 547 | 600,000 |
| 2005/06/30 | 539 | 544 | 535 | 538 | 364,000 |
| 2005/06/29 | 532 | 539 | 529 | 538 | 319,000 |
| 2005/06/28 | 516 | 529 | 516 | 529 | 303,000 |
| 2005/06/27 | 520 | 521 | 510 | 517 | 302,000 |
| 2005/06/24 | 527 | 527 | 520 | 524 | 231,000 |
| 2005/06/23 | 523 | 528 | 522 | 527 | 202,000 |
| 2005/06/22 | 525 | 527 | 524 | 526 | 181,000 |
| 2005/06/21 | 527 | 528 | 524 | 527 | 318,000 |
| 2005/06/20 | 536 | 536 | 532 | 534 | 351,000 |
| 2005/06/17 | 536 | 538 | 534 | 536 | 413,000 |
| 2005/06/16 | 534 | 537 | 533 | 537 | 380,000 |
| 2005/06/15 | 529 | 537 | 528 | 537 | 384,000 |
| 2005/06/14 | 523 | 530 | 523 | 529 | 425,000 |
| 2005/06/13 | 528 | 532 | 522 | 523 | 557,000 |
| 2005/06/10 | 520 | 529 | 520 | 529 | 702,000 |
| 2005/06/09 | 513 | 513 | 509 | 511 | 189,000 |
| 2005/06/08 | 507 | 513 | 507 | 510 | 402,000 |
| 2005/06/07 | 502 | 510 | 502 | 505 | 598,000 |
| 2005/06/06 | 495 | 498 | 492 | 497 | 199,000 |
| 2005/06/03 | 491 | 503 | 489 | 503 | 234,000 |
| 2005/06/02 | 496 | 505 | 491 | 496 | 471,000 |
| 2005/06/01 | 489 | 502 | 488 | 502 | 263,000 |
| 2005/05/31 | 486 | 490 | 485 | 490 | 128,000 |
| 2005/05/30 | 485 | 490 | 484 | 485 | 139,000 |
| 2005/05/27 | 481 | 485 | 480 | 484 | 230,000 |
| 2005/05/26 | 484 | 490 | 480 | 484 | 277,000 |
| 2005/05/25 | 491 | 496 | 485 | 492 | 321,000 |
| 2005/05/24 | 505 | 508 | 486 | 493 | 303,000 |
| 2005/05/23 | 505 | 540 | 495 | 502 | 1,068,000 |
| 2005/05/20 | 487 | 496 | 484 | 495 | 235,000 |
| 2005/05/19 | 475 | 484 | 471 | 477 | 116,000 |
| 2005/05/18 | 479 | 479 | 472 | 472 | 90,000 |
| 2005/05/17 | 482 | 486 | 468 | 470 | 199,000 |
| 2005/05/16 | 492 | 492 | 480 | 482 | 238,000 |
| 2005/05/13 | 502 | 503 | 494 | 496 | 140,000 |
| 2005/05/12 | 498 | 506 | 495 | 502 | 199,000 |
| 2005/05/11 | 495 | 498 | 490 | 496 | 140,000 |
| 2005/05/10 | 498 | 500 | 494 | 497 | 151,000 |
| 2005/05/09 | 501 | 501 | 495 | 499 | 173,000 |
| 2005/05/06 | 499 | 502 | 497 | 501 | 123,000 |
| 2005/05/02 | 501 | 501 | 495 | 498 | 86,000 |
| 2005/04/28 | 498 | 498 | 490 | 497 | 127,000 |
| 2005/04/27 | 500 | 505 | 497 | 505 | 191,000 |
| 2005/04/26 | 502 | 502 | 498 | 502 | 157,000 |
| 2005/04/25 | 495 | 503 | 491 | 501 | 297,000 |
| 2005/04/22 | 493 | 495 | 489 | 491 | 264,000 |
| 2005/04/21 | 490 | 495 | 482 | 493 | 326,000 |
| 2005/04/20 | 499 | 502 | 497 | 498 | 229,000 |
| 2005/04/19 | 491 | 497 | 485 | 495 | 262,000 |
| 2005/04/18 | 496 | 496 | 479 | 489 | 421,000 |
| 2005/04/15 | 505 | 508 | 502 | 506 | 226,000 |
| 2005/04/14 | 508 | 513 | 503 | 507 | 296,000 |
| 2005/04/13 | 510 | 512 | 509 | 512 | 150,000 |
| 2005/04/12 | 510 | 512 | 508 | 510 | 181,000 |
| 2005/04/11 | 510 | 511 | 501 | 508 | 129,000 |
| 2005/04/08 | 507 | 510 | 507 | 508 | 205,000 |
| 2005/04/07 | 514 | 514 | 507 | 508 | 217,000 |
| 2005/04/06 | 513 | 521 | 510 | 514 | 441,000 |
| 2005/04/05 | 510 | 513 | 507 | 513 | 340,000 |
| 2005/04/04 | 509 | 513 | 500 | 509 | 336,000 |
| 2005/04/01 | 509 | 513 | 500 | 506 | 336,000 |
| 2005/03/31 | 503 | 512 | 499 | 512 | 477,000 |
| 2005/03/30 | 509 | 509 | 493 | 503 | 460,000 |
| 2005/03/29 | 510 | 512 | 504 | 510 | 597,000 |
| 2005/03/28 | 510 | 510 | 505 | 507 | 295,000 |
| 2005/03/25 | 518 | 518 | 511 | 512 | 267,000 |
| 2005/03/24 | 512 | 518 | 512 | 514 | 323,000 |
| 2005/03/23 | 511 | 512 | 506 | 509 | 299,000 |
| 2005/03/22 | 513 | 514 | 510 | 511 | 260,000 |
| 2005/03/18 | 508 | 514 | 505 | 511 | 303,000 |
| 2005/03/17 | 505 | 508 | 503 | 508 | 366,000 |
| 2005/03/16 | 497 | 503 | 497 | 501 | 163,000 |
| 2005/03/15 | 503 | 507 | 501 | 503 | 305,000 |
| 2005/03/14 | 504 | 509 | 497 | 497 | 555,000 |
| 2005/03/11 | 505 | 507 | 503 | 503 | 456,000 |
| 2005/03/10 | 497 | 497 | 493 | 496 | 166,000 |
| 2005/03/09 | 497 | 499 | 495 | 497 | 172,000 |
| 2005/03/08 | 496 | 497 | 494 | 496 | 98,000 |
| 2005/03/07 | 491 | 497 | 491 | 496 | 210,000 |
| 2005/03/04 | 489 | 493 | 488 | 492 | 90,000 |
| 2005/03/03 | 483 | 494 | 482 | 493 | 245,000 |
| 2005/03/02 | 485 | 488 | 484 | 485 | 209,000 |
| 2005/03/01 | 480 | 484 | 480 | 484 | 203,000 |
| 2005/02/28 | 480 | 485 | 479 | 480 | 396,000 |
| 2005/02/25 | 470 | 476 | 470 | 475 | 271,000 |
| 2005/02/24 | 463 | 470 | 463 | 469 | 179,000 |
| 2005/02/23 | 468 | 469 | 464 | 465 | 171,000 |
| 2005/02/22 | 465 | 473 | 458 | 469 | 530,000 |
| 2005/02/21 | 470 | 470 | 463 | 464 | 230,000 |
| 2005/02/18 | 467 | 471 | 462 | 466 | 279,000 |
| 2005/02/17 | 465 | 471 | 464 | 471 | 227,000 |
| 2005/02/16 | 468 | 472 | 467 | 469 | 223,000 |
| 2005/02/15 | 474 | 478 | 471 | 472 | 240,000 |
| 2005/02/14 | 476 | 477 | 474 | 474 | 242,000 |
| 2005/02/10 | 471 | 475 | 468 | 474 | 214,000 |
| 2005/02/09 | 475 | 475 | 469 | 470 | 191,000 |
| 2005/02/08 | 478 | 478 | 473 | 474 | 370,000 |
| 2005/02/07 | 473 | 480 | 471 | 473 | 427,000 |
| 2005/02/04 | 468 | 474 | 465 | 472 | 513,000 |
| 2005/02/03 | 467 | 469 | 464 | 468 | 402,000 |
| 2005/02/02 | 461 | 466 | 458 | 466 | 499,000 |
| 2005/02/01 | 464 | 467 | 462 | 462 | 127,000 |
| 2005/01/31 | 464 | 467 | 462 | 464 | 320,000 |
| 2005/01/28 | 465 | 465 | 461 | 464 | 298,000 |
| 2005/01/27 | 468 | 470 | 463 | 469 | 706,000 |
| 2005/01/26 | 457 | 462 | 454 | 461 | 528,000 |
| 2005/01/25 | 453 | 458 | 452 | 457 | 836,000 |
| 2005/01/24 | 435 | 451 | 435 | 448 | 540,000 |
| 2005/01/21 | 430 | 436 | 429 | 434 | 291,000 |
| 2005/01/20 | 430 | 430 | 424 | 426 | 321,000 |
| 2005/01/19 | 440 | 445 | 430 | 431 | 432,000 |
| 2005/01/18 | 446 | 449 | 432 | 437 | 462,000 |
| 2005/01/17 | 452 | 455 | 447 | 448 | 288,000 |
| 2005/01/14 | 451 | 455 | 450 | 455 | 134,000 |
| 2005/01/13 | 454 | 455 | 453 | 455 | 72,000 |
| 2005/01/12 | 455 | 455 | 452 | 453 | 150,000 |
| 2005/01/11 | 450 | 455 | 450 | 455 | 265,000 |
| 2005/01/07 | 448 | 450 | 444 | 447 | 231,000 |
| 2005/01/06 | 450 | 455 | 448 | 449 | 183,000 |
| 2005/01/05 | 455 | 456 | 449 | 451 | 128,000 |
| 2005/01/04 | 453 | 455 | 451 | 455 | 89,000 |