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 |
|---|---|---|---|---|---|
| 2006/12/29 | 755 | 760 | 750 | 753 | 222,000 |
| 2006/12/28 | 767 | 768 | 755 | 757 | 227,000 |
| 2006/12/27 | 765 | 770 | 762 | 765 | 139,000 |
| 2006/12/26 | 750 | 762 | 750 | 762 | 320,000 |
| 2006/12/25 | 767 | 767 | 753 | 755 | 362,000 |
| 2006/12/22 | 778 | 778 | 769 | 772 | 336,000 |
| 2006/12/21 | 780 | 780 | 775 | 777 | 256,000 |
| 2006/12/20 | 782 | 782 | 774 | 779 | 316,000 |
| 2006/12/19 | 781 | 784 | 775 | 778 | 578,000 |
| 2006/12/18 | 784 | 784 | 774 | 778 | 321,000 |
| 2006/12/15 | 782 | 783 | 772 | 774 | 435,000 |
| 2006/12/14 | 780 | 782 | 772 | 780 | 815,000 |
| 2006/12/13 | 780 | 784 | 753 | 762 | 1,874,000 |
| 2006/12/12 | 794 | 809 | 791 | 796 | 442,000 |
| 2006/12/11 | 790 | 800 | 786 | 797 | 533,000 |
| 2006/12/08 | 814 | 818 | 796 | 800 | 710,000 |
| 2006/12/07 | 819 | 832 | 818 | 824 | 408,000 |
| 2006/12/06 | 830 | 838 | 816 | 818 | 548,000 |
| 2006/12/05 | 846 | 850 | 833 | 836 | 369,000 |
| 2006/12/04 | 834 | 846 | 834 | 846 | 393,000 |
| 2006/12/01 | 834 | 840 | 830 | 835 | 310,000 |
| 2006/11/30 | 831 | 844 | 824 | 836 | 502,000 |
| 2006/11/29 | 820 | 841 | 820 | 841 | 489,000 |
| 2006/11/28 | 815 | 835 | 815 | 826 | 720,000 |
| 2006/11/27 | 817 | 840 | 810 | 835 | 634,000 |
| 2006/11/24 | 786 | 819 | 782 | 817 | 664,000 |
| 2006/11/22 | 730 | 799 | 728 | 796 | 1,260,000 |
| 2006/11/21 | 776 | 794 | 710 | 728 | 1,415,000 |
| 2006/11/20 | 816 | 825 | 787 | 796 | 597,000 |
| 2006/11/17 | 824 | 830 | 816 | 823 | 194,000 |
| 2006/11/16 | 837 | 837 | 820 | 824 | 208,000 |
| 2006/11/15 | 829 | 837 | 825 | 829 | 605,000 |
| 2006/11/14 | 809 | 829 | 809 | 824 | 518,000 |
| 2006/11/13 | 812 | 814 | 805 | 807 | 511,000 |
| 2006/11/10 | 821 | 830 | 820 | 821 | 213,000 |
| 2006/11/09 | 840 | 848 | 828 | 831 | 339,000 |
| 2006/11/08 | 867 | 875 | 838 | 842 | 567,000 |
| 2006/11/07 | 887 | 892 | 880 | 887 | 323,000 |
| 2006/11/06 | 866 | 895 | 860 | 887 | 566,000 |
| 2006/11/02 | 865 | 866 | 854 | 866 | 164,000 |
| 2006/11/01 | 858 | 867 | 852 | 867 | 248,000 |
| 2006/10/31 | 855 | 857 | 845 | 854 | 138,000 |
| 2006/10/30 | 838 | 855 | 837 | 847 | 355,000 |
| 2006/10/27 | 850 | 865 | 850 | 858 | 151,000 |
| 2006/10/26 | 857 | 859 | 850 | 852 | 212,000 |
| 2006/10/25 | 869 | 875 | 867 | 867 | 195,000 |
| 2006/10/24 | 865 | 871 | 865 | 869 | 276,000 |
| 2006/10/23 | 859 | 867 | 854 | 865 | 297,000 |
| 2006/10/20 | 855 | 856 | 852 | 855 | 156,000 |
| 2006/10/19 | 848 | 858 | 844 | 853 | 251,000 |
| 2006/10/18 | 839 | 844 | 826 | 844 | 230,000 |
| 2006/10/17 | 830 | 842 | 826 | 839 | 239,000 |
| 2006/10/16 | 816 | 827 | 814 | 826 | 273,000 |
| 2006/10/13 | 816 | 816 | 809 | 813 | 389,000 |
| 2006/10/12 | 806 | 817 | 803 | 810 | 188,000 |
| 2006/10/11 | 838 | 840 | 821 | 823 | 288,000 |
| 2006/10/10 | 819 | 838 | 819 | 829 | 224,000 |
| 2006/10/06 | 840 | 840 | 807 | 822 | 348,000 |
| 2006/10/05 | 855 | 856 | 837 | 843 | 304,000 |
| 2006/10/04 | 838 | 852 | 838 | 852 | 311,000 |
| 2006/10/03 | 852 | 852 | 836 | 844 | 219,000 |
| 2006/10/02 | 835 | 852 | 830 | 852 | 266,000 |
| 2006/09/29 | 835 | 843 | 835 | 836 | 262,000 |
| 2006/09/28 | 848 | 850 | 840 | 841 | 278,000 |
| 2006/09/27 | 820 | 852 | 820 | 848 | 393,000 |
| 2006/09/26 | 819 | 835 | 813 | 821 | 256,000 |
| 2006/09/25 | 800 | 815 | 782 | 812 | 330,000 |
| 2006/09/22 | 809 | 818 | 808 | 810 | 140,000 |
| 2006/09/21 | 823 | 829 | 814 | 824 | 313,000 |
| 2006/09/20 | 826 | 829 | 812 | 823 | 145,000 |
| 2006/09/19 | 825 | 836 | 822 | 829 | 222,000 |
| 2006/09/15 | 826 | 829 | 818 | 825 | 180,000 |
| 2006/09/14 | 820 | 834 | 820 | 827 | 162,000 |
| 2006/09/13 | 824 | 828 | 817 | 818 | 222,000 |
| 2006/09/12 | 826 | 831 | 820 | 824 | 274,000 |
| 2006/09/11 | 830 | 842 | 828 | 832 | 184,000 |
| 2006/09/08 | 827 | 848 | 827 | 840 | 299,000 |
| 2006/09/07 | 836 | 836 | 827 | 827 | 233,000 |
| 2006/09/06 | 850 | 851 | 840 | 841 | 390,000 |
| 2006/09/05 | 850 | 857 | 845 | 855 | 163,000 |
| 2006/09/04 | 850 | 857 | 848 | 851 | 156,000 |
| 2006/09/01 | 848 | 849 | 844 | 848 | 184,000 |
| 2006/08/31 | 845 | 849 | 840 | 844 | 316,000 |
| 2006/08/30 | 835 | 846 | 835 | 842 | 259,000 |
| 2006/08/29 | 827 | 838 | 827 | 835 | 138,000 |
| 2006/08/28 | 824 | 832 | 823 | 824 | 166,000 |
| 2006/08/25 | 835 | 842 | 825 | 829 | 458,000 |
| 2006/08/24 | 848 | 851 | 831 | 838 | 555,000 |
| 2006/08/23 | 850 | 859 | 850 | 858 | 470,000 |
| 2006/08/22 | 877 | 878 | 856 | 858 | 642,000 |
| 2006/08/21 | 880 | 885 | 874 | 878 | 498,000 |
| 2006/08/18 | 854 | 863 | 851 | 863 | 380,000 |
| 2006/08/17 | 852 | 860 | 848 | 850 | 533,000 |
| 2006/08/16 | 858 | 859 | 849 | 855 | 434,000 |
| 2006/08/15 | 846 | 858 | 841 | 857 | 627,000 |
| 2006/08/14 | 812 | 843 | 811 | 837 | 878,000 |
| 2006/08/11 | 786 | 796 | 786 | 792 | 258,000 |
| 2006/08/10 | 783 | 789 | 777 | 787 | 220,000 |
| 2006/08/09 | 775 | 784 | 770 | 783 | 462,000 |
| 2006/08/08 | 765 | 771 | 760 | 766 | 542,000 |
| 2006/08/07 | 759 | 763 | 744 | 747 | 569,000 |
| 2006/08/04 | 755 | 764 | 753 | 761 | 202,000 |
| 2006/08/03 | 750 | 759 | 750 | 755 | 195,000 |
| 2006/08/02 | 750 | 759 | 742 | 750 | 240,000 |
| 2006/08/01 | 709 | 752 | 709 | 747 | 729,000 |
| 2006/07/31 | 712 | 717 | 704 | 709 | 213,000 |
| 2006/07/28 | 694 | 700 | 690 | 695 | 100,000 |
| 2006/07/27 | 690 | 690 | 677 | 689 | 181,000 |
| 2006/07/26 | 697 | 697 | 684 | 685 | 115,000 |
| 2006/07/25 | 689 | 699 | 689 | 693 | 148,000 |
| 2006/07/24 | 691 | 691 | 681 | 686 | 155,000 |
| 2006/07/21 | 702 | 708 | 689 | 692 | 277,000 |
| 2006/07/20 | 712 | 712 | 694 | 702 | 234,000 |
| 2006/07/19 | 693 | 700 | 669 | 672 | 393,000 |
| 2006/07/18 | 700 | 707 | 688 | 693 | 505,000 |
| 2006/07/14 | 712 | 717 | 703 | 703 | 154,000 |
| 2006/07/13 | 721 | 725 | 710 | 717 | 526,000 |
| 2006/07/12 | 751 | 756 | 718 | 731 | 531,000 |
| 2006/07/11 | 773 | 776 | 752 | 757 | 349,000 |
| 2006/07/10 | 779 | 779 | 750 | 769 | 633,000 |
| 2006/07/07 | 783 | 785 | 767 | 769 | 302,000 |
| 2006/07/06 | 764 | 773 | 759 | 762 | 338,000 |
| 2006/07/05 | 764 | 777 | 761 | 763 | 339,000 |
| 2006/07/04 | 791 | 793 | 784 | 784 | 412,000 |
| 2006/07/03 | 788 | 795 | 785 | 794 | 276,000 |
| 2006/06/30 | 781 | 795 | 777 | 787 | 393,000 |
| 2006/06/29 | 751 | 778 | 751 | 772 | 364,000 |
| 2006/06/28 | 750 | 759 | 750 | 751 | 223,000 |
| 2006/06/27 | 754 | 767 | 754 | 764 | 192,000 |
| 2006/06/26 | 764 | 774 | 755 | 761 | 399,000 |
| 2006/06/23 | 790 | 790 | 765 | 779 | 554,000 |
| 2006/06/22 | 787 | 788 | 780 | 788 | 590,000 |
| 2006/06/21 | 770 | 781 | 767 | 777 | 1,104,000 |
| 2006/06/20 | 750 | 758 | 748 | 756 | 708,000 |
| 2006/06/19 | 700 | 743 | 700 | 734 | 853,000 |
| 2006/06/16 | 700 | 710 | 696 | 700 | 339,000 |
| 2006/06/15 | 684 | 695 | 682 | 689 | 191,000 |
| 2006/06/14 | 673 | 699 | 665 | 684 | 557,000 |
| 2006/06/13 | 684 | 702 | 675 | 683 | 461,000 |
| 2006/06/12 | 693 | 700 | 683 | 698 | 164,000 |
| 2006/06/09 | 725 | 725 | 665 | 690 | 793,000 |
| 2006/06/08 | 713 | 713 | 682 | 685 | 540,000 |
| 2006/06/07 | 745 | 749 | 726 | 726 | 326,000 |
| 2006/06/06 | 751 | 751 | 735 | 738 | 386,000 |
| 2006/06/05 | 746 | 762 | 743 | 757 | 355,000 |
| 2006/06/02 | 753 | 753 | 713 | 742 | 437,000 |
| 2006/06/01 | 750 | 769 | 750 | 754 | 395,000 |
| 2006/05/31 | 757 | 757 | 740 | 746 | 504,000 |
| 2006/05/30 | 789 | 789 | 758 | 767 | 398,000 |
| 2006/05/29 | 803 | 808 | 789 | 794 | 260,000 |
| 2006/05/26 | 794 | 797 | 780 | 793 | 174,000 |
| 2006/05/25 | 779 | 790 | 773 | 777 | 391,000 |
| 2006/05/24 | 793 | 810 | 772 | 789 | 811,000 |
| 2006/05/23 | 838 | 838 | 810 | 813 | 641,000 |
| 2006/05/22 | 830 | 846 | 830 | 837 | 855,000 |
| 2006/05/19 | 786 | 820 | 780 | 820 | 923,000 |
| 2006/05/18 | 755 | 773 | 751 | 766 | 452,000 |
| 2006/05/17 | 781 | 788 | 771 | 779 | 503,000 |
| 2006/05/16 | 827 | 840 | 783 | 788 | 547,000 |
| 2006/05/15 | 819 | 825 | 810 | 817 | 340,000 |
| 2006/05/12 | 800 | 815 | 797 | 809 | 305,000 |
| 2006/05/11 | 821 | 831 | 811 | 814 | 400,000 |
| 2006/05/10 | 850 | 852 | 825 | 831 | 406,000 |
| 2006/05/09 | 858 | 858 | 850 | 852 | 213,000 |
| 2006/05/08 | 869 | 874 | 840 | 855 | 759,000 |
| 2006/05/02 | 836 | 859 | 836 | 849 | 196,000 |
| 2006/05/01 | 842 | 849 | 835 | 837 | 324,000 |
| 2006/04/28 | 851 | 859 | 840 | 851 | 262,000 |
| 2006/04/27 | 855 | 857 | 847 | 851 | 214,000 |
| 2006/04/26 | 854 | 866 | 847 | 855 | 373,000 |
| 2006/04/25 | 846 | 870 | 846 | 860 | 269,000 |
| 2006/04/24 | 878 | 879 | 840 | 842 | 763,000 |
| 2006/04/21 | 890 | 892 | 880 | 888 | 210,000 |
| 2006/04/20 | 885 | 898 | 885 | 889 | 438,000 |
| 2006/04/19 | 873 | 893 | 869 | 878 | 380,000 |
| 2006/04/18 | 864 | 866 | 857 | 859 | 412,000 |
| 2006/04/17 | 881 | 884 | 863 | 865 | 263,000 |
| 2006/04/14 | 860 | 879 | 860 | 875 | 255,000 |
| 2006/04/13 | 877 | 887 | 854 | 867 | 649,000 |
| 2006/04/12 | 881 | 886 | 874 | 876 | 590,000 |
| 2006/04/11 | 896 | 897 | 876 | 887 | 442,000 |
| 2006/04/10 | 902 | 905 | 897 | 902 | 468,000 |
| 2006/04/07 | 901 | 914 | 899 | 908 | 466,000 |
| 2006/04/06 | 904 | 913 | 895 | 902 | 344,000 |
| 2006/04/05 | 920 | 925 | 892 | 903 | 600,000 |
| 2006/04/04 | 915 | 926 | 912 | 919 | 890,000 |
| 2006/04/03 | 885 | 918 | 884 | 910 | 898,000 |
| 2006/03/31 | 887 | 894 | 875 | 881 | 616,000 |
| 2006/03/30 | 874 | 890 | 872 | 887 | 535,000 |
| 2006/03/29 | 868 | 878 | 863 | 874 | 492,000 |
| 2006/03/28 | 840 | 862 | 833 | 860 | 346,000 |
| 2006/03/27 | 852 | 860 | 852 | 859 | 390,000 |
| 2006/03/24 | 845 | 849 | 835 | 846 | 634,000 |
| 2006/03/23 | 864 | 873 | 855 | 856 | 861,000 |
| 2006/03/22 | 876 | 877 | 852 | 853 | 871,000 |
| 2006/03/20 | 839 | 848 | 838 | 846 | 440,000 |
| 2006/03/17 | 830 | 835 | 826 | 831 | 337,000 |
| 2006/03/16 | 824 | 838 | 817 | 821 | 728,000 |
| 2006/03/15 | 810 | 819 | 807 | 817 | 321,000 |
| 2006/03/14 | 824 | 824 | 810 | 813 | 207,000 |
| 2006/03/13 | 810 | 824 | 806 | 808 | 199,000 |
| 2006/03/10 | 766 | 808 | 765 | 806 | 754,000 |
| 2006/03/09 | 739 | 769 | 739 | 764 | 230,000 |
| 2006/03/08 | 756 | 757 | 738 | 739 | 370,000 |
| 2006/03/07 | 766 | 780 | 752 | 756 | 286,000 |
| 2006/03/06 | 772 | 779 | 757 | 771 | 248,000 |
| 2006/03/03 | 788 | 794 | 772 | 772 | 408,000 |
| 2006/03/02 | 809 | 809 | 775 | 782 | 388,000 |
| 2006/03/01 | 790 | 797 | 772 | 789 | 354,000 |
| 2006/02/28 | 820 | 824 | 798 | 798 | 433,000 |
| 2006/02/27 | 827 | 840 | 810 | 810 | 351,000 |
| 2006/02/24 | 827 | 829 | 806 | 812 | 539,000 |
| 2006/02/23 | 797 | 816 | 795 | 807 | 568,000 |
| 2006/02/22 | 778 | 809 | 778 | 796 | 441,000 |
| 2006/02/21 | 741 | 768 | 741 | 758 | 371,000 |
| 2006/02/20 | 744 | 760 | 740 | 741 | 302,000 |
| 2006/02/17 | 789 | 801 | 783 | 784 | 391,000 |
| 2006/02/16 | 808 | 811 | 789 | 792 | 620,000 |
| 2006/02/15 | 864 | 870 | 806 | 818 | 548,000 |
| 2006/02/14 | 809 | 860 | 784 | 860 | 914,000 |
| 2006/02/13 | 865 | 865 | 819 | 829 | 719,000 |
| 2006/02/10 | 900 | 900 | 865 | 872 | 585,000 |
| 2006/02/09 | 908 | 920 | 886 | 892 | 449,000 |
| 2006/02/08 | 930 | 935 | 886 | 886 | 647,000 |
| 2006/02/07 | 934 | 944 | 919 | 937 | 1,115,000 |
| 2006/02/06 | 898 | 959 | 893 | 954 | 2,772,000 |
| 2006/02/03 | 854 | 878 | 851 | 878 | 973,000 |
| 2006/02/02 | 843 | 856 | 843 | 854 | 451,000 |
| 2006/02/01 | 839 | 843 | 836 | 838 | 330,000 |
| 2006/01/31 | 850 | 850 | 831 | 839 | 403,000 |
| 2006/01/30 | 825 | 839 | 820 | 831 | 369,000 |
| 2006/01/27 | 805 | 822 | 804 | 816 | 258,000 |
| 2006/01/26 | 799 | 803 | 796 | 798 | 161,000 |
| 2006/01/25 | 801 | 809 | 792 | 793 | 335,000 |
| 2006/01/24 | 768 | 788 | 768 | 785 | 145,000 |
| 2006/01/23 | 763 | 785 | 751 | 767 | 365,000 |
| 2006/01/20 | 818 | 818 | 781 | 783 | 471,000 |
| 2006/01/19 | 724 | 787 | 724 | 778 | 641,000 |
| 2006/01/18 | 783 | 783 | 702 | 724 | 1,505,000 |
| 2006/01/17 | 823 | 823 | 769 | 788 | 781,000 |
| 2006/01/16 | 827 | 835 | 825 | 828 | 280,000 |
| 2006/01/13 | 834 | 842 | 825 | 829 | 552,000 |
| 2006/01/12 | 837 | 838 | 831 | 836 | 376,000 |
| 2006/01/11 | 852 | 859 | 831 | 837 | 993,000 |
| 2006/01/10 | 865 | 869 | 852 | 855 | 726,000 |
| 2006/01/06 | 846 | 857 | 843 | 845 | 589,000 |
| 2006/01/05 | 860 | 864 | 837 | 842 | 1,264,000 |
| 2006/01/04 | 855 | 870 | 855 | 865 | 335,000 |