日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 734 734 716 716 89,000
2007/12/27 740 742 727 731 184,000
2007/12/26 725 739 725 737 193,000
2007/12/25 719 726 716 723 305,000
2007/12/21 728 730 723 729 375,000
2007/12/20 722 725 715 715 244,000
2007/12/19 718 726 718 721 232,000
2007/12/18 722 730 717 717 381,000
2007/12/17 716 740 714 728 581,000
2007/12/14 737 737 718 720 373,000
2007/12/13 738 743 716 717 394,000
2007/12/12 732 747 728 747 417,000
2007/12/11 756 761 754 757 452,000
2007/12/10 751 754 744 749 622,000
2007/12/07 730 740 728 731 465,000
2007/12/06 729 729 720 724 216,000
2007/12/05 713 727 712 725 452,000
2007/12/04 711 714 711 712 416,000
2007/12/03 714 716 703 707 203,000
2007/11/30 699 710 692 704 237,000
2007/11/29 705 705 681 692 653,000
2007/11/28 695 698 682 698 382,000
2007/11/27 670 690 650 685 924,000
2007/11/26 679 684 672 680 737,000
2007/11/22 640 680 640 678 1,068,000
2007/11/21 663 670 648 665 1,183,000
2007/11/20 656 661 632 656 1,957,000
2007/11/19 735 735 706 706 669,000
2007/11/16 734 735 724 733 358,000
2007/11/15 740 746 737 740 351,000
2007/11/14 722 738 722 738 429,000
2007/11/13 723 730 710 718 592,000
2007/11/12 735 735 722 728 321,000
2007/11/09 739 747 734 737 357,000
2007/11/08 751 751 725 738 530,000
2007/11/07 778 778 763 763 464,000
2007/11/06 752 777 752 773 629,000
2007/11/05 746 760 742 752 561,000
2007/11/02 748 756 742 754 477,000
2007/11/01 745 760 742 758 377,000
2007/10/31 738 752 737 752 317,000
2007/10/30 733 745 732 742 426,000
2007/10/29 724 745 723 743 641,000
2007/10/26 714 724 714 723 322,000
2007/10/25 722 726 718 724 292,000
2007/10/24 720 725 716 724 416,000
2007/10/23 720 722 710 719 394,000
2007/10/22 700 724 700 723 443,000
2007/10/19 725 726 721 726 392,000
2007/10/18 723 729 719 729 500,000
2007/10/17 713 727 713 723 507,000
2007/10/16 732 732 716 723 568,000
2007/10/15 711 743 711 735 1,371,000
2007/10/12 697 707 688 702 652,000
2007/10/11 680 698 674 696 581,000
2007/10/10 667 678 657 676 470,000
2007/10/09 643 662 643 658 479,000
2007/10/05 642 651 642 647 384,000
2007/10/04 646 647 635 638 423,000
2007/10/03 658 658 645 654 285,000
2007/10/02 658 663 655 660 510,000
2007/10/01 647 656 645 650 322,000
2007/09/28 646 648 639 642 391,000
2007/09/27 633 645 620 645 571,000
2007/09/26 598 610 598 608 376,000
2007/09/25 599 604 586 598 866,000
2007/09/21 616 622 609 614 423,000
2007/09/20 640 640 618 624 806,000
2007/09/19 632 646 632 633 474,000
2007/09/18 641 641 621 631 495,000
2007/09/14 645 648 639 643 569,000
2007/09/13 631 639 631 637 781,000
2007/09/12 625 636 623 626 514,000
2007/09/11 612 625 608 621 1,055,000
2007/09/10 595 608 587 602 549,000
2007/09/07 609 610 597 599 848,000
2007/09/06 596 596 582 592 289,000
2007/09/05 609 609 593 593 377,000
2007/09/04 604 607 602 605 259,000
2007/09/03 609 609 603 603 231,000
2007/08/31 599 605 597 605 1,053,000
2007/08/30 595 597 593 596 428,000
2007/08/29 590 592 579 585 859,000
2007/08/28 601 602 596 596 383,000
2007/08/27 599 603 599 601 544,000
2007/08/24 617 617 591 594 912,000
2007/08/23 604 611 603 609 637,000
2007/08/22 591 600 588 596 436,000
2007/08/21 594 599 585 590 522,000
2007/08/20 582 599 582 584 654,000
2007/08/17 581 589 568 575 852,000
2007/08/16 596 596 565 589 1,279,000
2007/08/15 615 615 598 598 795,000
2007/08/14 636 636 615 619 842,000
2007/08/13 647 648 635 636 431,000
2007/08/10 660 660 645 647 677,000
2007/08/09 651 680 651 670 1,072,000
2007/08/08 651 654 643 647 469,000
2007/08/07 661 663 651 651 411,000
2007/08/06 671 672 655 659 594,000
2007/08/03 680 680 674 680 302,000
2007/08/02 692 693 682 686 325,000
2007/08/01 679 694 679 682 475,000
2007/07/31 692 700 692 699 328,000
2007/07/30 655 692 653 692 588,000
2007/07/27 653 660 650 655 288,000
2007/07/26 679 680 667 669 336,000
2007/07/25 682 683 670 675 315,000
2007/07/24 693 695 683 688 325,000
2007/07/23 707 707 692 693 281,000
2007/07/20 706 706 702 704 211,000
2007/07/19 696 704 695 704 217,000
2007/07/18 693 696 691 694 283,000
2007/07/17 694 695 691 693 163,000
2007/07/13 696 696 692 692 181,000
2007/07/12 697 699 690 692 262,000
2007/07/11 700 700 692 692 339,000
2007/07/10 703 703 697 700 200,000
2007/07/09 700 702 698 700 177,000
2007/07/06 699 701 696 698 197,000
2007/07/05 697 701 697 698 216,000
2007/07/04 701 701 697 698 291,000
2007/07/03 705 707 701 703 277,000
2007/07/02 707 708 704 705 183,000
2007/06/29 705 709 703 706 172,000
2007/06/28 701 703 697 703 112,000
2007/06/27 699 700 695 697 182,000
2007/06/26 706 706 696 699 288,000
2007/06/25 705 710 702 702 365,000
2007/06/22 707 707 701 704 203,000
2007/06/21 700 707 700 707 333,000
2007/06/20 700 707 699 705 277,000
2007/06/19 707 707 698 698 323,000
2007/06/18 707 707 702 705 290,000
2007/06/15 698 701 693 701 180,000
2007/06/14 693 697 691 696 260,000
2007/06/13 690 693 689 692 234,000
2007/06/12 695 698 691 692 340,000
2007/06/11 694 699 693 693 330,000
2007/06/08 693 695 688 691 733,000
2007/06/07 699 703 696 700 451,000
2007/06/06 705 707 696 698 746,000
2007/06/05 704 708 700 703 391,000
2007/06/04 707 710 702 703 556,000
2007/06/01 710 714 704 704 542,000
2007/05/31 716 719 710 711 463,000
2007/05/30 731 731 712 719 349,000
2007/05/29 722 727 718 724 186,000
2007/05/28 727 729 724 726 209,000
2007/05/25 734 735 722 729 314,000
2007/05/24 758 759 742 750 369,000
2007/05/23 731 769 728 759 721,000
2007/05/22 716 741 711 736 393,000
2007/05/21 715 718 709 712 216,000
2007/05/18 705 712 699 700 274,000
2007/05/17 717 718 703 703 243,000
2007/05/16 722 725 716 717 202,000
2007/05/15 727 731 722 723 274,000
2007/05/14 737 737 725 727 252,000
2007/05/11 735 735 725 729 331,000
2007/05/10 744 745 739 739 129,000
2007/05/09 741 747 735 739 292,000
2007/05/08 750 750 740 742 222,000
2007/05/07 757 757 747 752 308,000
2007/05/02 757 757 750 754 88,000
2007/05/01 750 755 749 751 115,000
2007/04/27 744 755 743 750 185,000
2007/04/26 739 748 739 747 209,000
2007/04/25 740 740 735 738 326,000
2007/04/24 740 743 738 743 283,000
2007/04/23 750 756 739 741 281,000
2007/04/20 750 751 746 748 174,000
2007/04/19 764 767 746 749 215,000
2007/04/18 760 765 758 764 411,000
2007/04/17 772 772 758 764 322,000
2007/04/16 750 765 750 762 287,000
2007/04/13 774 774 754 754 276,000
2007/04/12 775 776 764 773 177,000
2007/04/11 779 782 775 777 230,000
2007/04/10 782 782 773 775 162,000
2007/04/09 773 782 770 782 245,000
2007/04/06 763 771 761 768 395,000
2007/04/05 753 759 749 758 222,000
2007/04/04 745 754 743 753 207,000
2007/04/03 746 748 738 741 259,000
2007/04/02 755 755 735 737 332,000
2007/03/30 748 752 740 745 174,000
2007/03/29 745 748 735 745 313,000
2007/03/28 755 765 745 747 362,000
2007/03/27 759 762 750 752 197,000
2007/03/26 767 767 758 762 233,000
2007/03/23 759 763 751 763 291,000
2007/03/22 760 763 757 762 354,000
2007/03/20 755 762 746 749 573,000
2007/03/19 755 760 750 754 302,000
2007/03/16 768 770 753 759 446,000
2007/03/15 777 782 770 773 494,000
2007/03/14 789 790 775 777 362,000
2007/03/13 810 813 805 805 179,000
2007/03/12 803 815 803 815 394,000
2007/03/09 810 813 802 810 979,000
2007/03/08 769 783 767 782 281,000
2007/03/07 775 775 762 769 481,000
2007/03/06 740 757 737 755 329,000
2007/03/05 755 759 744 745 344,000
2007/03/02 776 776 763 765 216,000
2007/03/01 799 800 766 775 364,000
2007/02/28 749 783 748 779 357,000
2007/02/27 805 807 798 799 191,000
2007/02/26 810 810 798 800 260,000
2007/02/23 803 812 797 812 385,000
2007/02/22 800 810 798 803 425,000
2007/02/21 794 800 793 799 358,000
2007/02/20 791 795 788 794 230,000
2007/02/19 790 793 784 791 201,000
2007/02/16 786 790 783 790 268,000
2007/02/15 786 788 783 784 233,000
2007/02/14 780 787 779 784 447,000
2007/02/13 780 781 773 776 395,000
2007/02/09 750 771 750 771 515,000
2007/02/08 748 751 743 744 350,000
2007/02/07 749 750 739 747 367,000
2007/02/06 748 754 748 749 174,000
2007/02/05 757 759 745 748 519,000
2007/02/02 760 762 754 756 191,000
2007/02/01 751 758 747 754 278,000
2007/01/31 765 765 751 753 315,000
2007/01/30 762 765 758 760 371,000
2007/01/29 770 772 765 767 234,000
2007/01/26 767 769 763 769 241,000
2007/01/25 773 777 764 764 283,000
2007/01/24 766 775 766 770 146,000
2007/01/23 770 770 762 765 198,000
2007/01/22 780 780 766 771 214,000
2007/01/19 772 772 762 765 216,000
2007/01/18 770 773 765 770 187,000
2007/01/17 768 772 760 769 158,000
2007/01/16 777 777 766 768 242,000
2007/01/15 760 767 759 767 281,000
2007/01/12 742 754 740 752 294,000
2007/01/11 735 744 734 738 501,000
2007/01/10 756 758 730 735 705,000
2007/01/09 751 760 751 759 161,000
2007/01/05 765 765 751 751 209,000
2007/01/04 761 761 754 759 96,000

このページの先頭へ