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 |
|---|---|---|---|---|---|
| 2010/12/30 | 419 | 423 | 415 | 418 | 206,000 |
| 2010/12/29 | 406 | 425 | 405 | 420 | 257,000 |
| 2010/12/28 | 393 | 408 | 392 | 406 | 257,000 |
| 2010/12/27 | 385 | 398 | 385 | 396 | 172,000 |
| 2010/12/24 | 392 | 392 | 386 | 389 | 153,000 |
| 2010/12/22 | 391 | 393 | 390 | 391 | 83,000 |
| 2010/12/21 | 394 | 394 | 390 | 390 | 132,000 |
| 2010/12/20 | 390 | 392 | 386 | 390 | 101,000 |
| 2010/12/17 | 388 | 393 | 388 | 392 | 109,000 |
| 2010/12/16 | 389 | 393 | 386 | 391 | 62,000 |
| 2010/12/15 | 391 | 394 | 388 | 390 | 57,000 |
| 2010/12/14 | 392 | 392 | 386 | 389 | 91,000 |
| 2010/12/13 | 387 | 392 | 384 | 392 | 128,000 |
| 2010/12/10 | 390 | 390 | 385 | 387 | 268,000 |
| 2010/12/09 | 384 | 388 | 384 | 386 | 93,000 |
| 2010/12/08 | 380 | 383 | 380 | 383 | 56,000 |
| 2010/12/07 | 374 | 383 | 374 | 381 | 140,000 |
| 2010/12/06 | 371 | 377 | 371 | 377 | 51,000 |
| 2010/12/03 | 374 | 374 | 372 | 374 | 77,000 |
| 2010/12/02 | 376 | 380 | 373 | 374 | 172,000 |
| 2010/12/01 | 367 | 370 | 366 | 370 | 78,000 |
| 2010/11/30 | 374 | 374 | 365 | 365 | 176,000 |
| 2010/11/29 | 374 | 375 | 372 | 373 | 101,000 |
| 2010/11/26 | 376 | 377 | 375 | 376 | 52,000 |
| 2010/11/25 | 380 | 381 | 376 | 377 | 177,000 |
| 2010/11/24 | 377 | 384 | 374 | 379 | 264,000 |
| 2010/11/22 | 393 | 393 | 387 | 388 | 82,000 |
| 2010/11/19 | 387 | 390 | 385 | 389 | 109,000 |
| 2010/11/18 | 379 | 386 | 376 | 385 | 230,000 |
| 2010/11/17 | 374 | 382 | 374 | 380 | 113,000 |
| 2010/11/16 | 373 | 380 | 373 | 374 | 113,000 |
| 2010/11/15 | 377 | 382 | 372 | 376 | 179,000 |
| 2010/11/12 | 364 | 380 | 364 | 378 | 232,000 |
| 2010/11/11 | 375 | 380 | 375 | 380 | 245,000 |
| 2010/11/10 | 358 | 365 | 357 | 361 | 122,000 |
| 2010/11/09 | 355 | 358 | 355 | 357 | 54,000 |
| 2010/11/08 | 358 | 358 | 351 | 356 | 72,000 |
| 2010/11/05 | 350 | 358 | 348 | 355 | 178,000 |
| 2010/11/04 | 340 | 351 | 340 | 345 | 111,000 |
| 2010/11/02 | 344 | 344 | 336 | 340 | 71,000 |
| 2010/11/01 | 344 | 346 | 342 | 343 | 81,000 |
| 2010/10/29 | 342 | 345 | 336 | 344 | 89,000 |
| 2010/10/28 | 344 | 345 | 335 | 342 | 251,000 |
| 2010/10/27 | 345 | 350 | 343 | 344 | 77,000 |
| 2010/10/26 | 345 | 349 | 345 | 346 | 117,000 |
| 2010/10/25 | 354 | 357 | 345 | 346 | 122,000 |
| 2010/10/22 | 350 | 354 | 350 | 354 | 107,000 |
| 2010/10/21 | 353 | 353 | 343 | 348 | 121,000 |
| 2010/10/20 | 350 | 351 | 345 | 350 | 137,000 |
| 2010/10/19 | 352 | 359 | 350 | 352 | 171,000 |
| 2010/10/18 | 349 | 356 | 348 | 353 | 88,000 |
| 2010/10/15 | 348 | 349 | 346 | 347 | 136,000 |
| 2010/10/14 | 350 | 354 | 349 | 350 | 124,000 |
| 2010/10/13 | 355 | 355 | 350 | 350 | 68,000 |
| 2010/10/12 | 365 | 365 | 355 | 355 | 98,000 |
| 2010/10/08 | 365 | 366 | 361 | 361 | 87,000 |
| 2010/10/07 | 363 | 370 | 361 | 364 | 167,000 |
| 2010/10/06 | 367 | 367 | 362 | 363 | 86,000 |
| 2010/10/05 | 370 | 370 | 359 | 365 | 214,000 |
| 2010/10/04 | 379 | 379 | 372 | 372 | 73,000 |
| 2010/10/01 | 374 | 376 | 372 | 376 | 100,000 |
| 2010/09/30 | 380 | 384 | 372 | 372 | 99,000 |
| 2010/09/29 | 380 | 383 | 375 | 381 | 140,000 |
| 2010/09/28 | 379 | 381 | 376 | 379 | 65,000 |
| 2010/09/27 | 379 | 384 | 378 | 384 | 116,000 |
| 2010/09/24 | 381 | 384 | 378 | 379 | 168,000 |
| 2010/09/22 | 382 | 384 | 380 | 381 | 50,000 |
| 2010/09/21 | 385 | 385 | 381 | 382 | 71,000 |
| 2010/09/17 | 381 | 383 | 380 | 383 | 67,000 |
| 2010/09/16 | 385 | 385 | 376 | 378 | 123,000 |
| 2010/09/15 | 377 | 386 | 377 | 383 | 123,000 |
| 2010/09/14 | 383 | 386 | 378 | 379 | 89,000 |
| 2010/09/13 | 389 | 390 | 383 | 383 | 109,000 |
| 2010/09/10 | 377 | 389 | 377 | 386 | 199,000 |
| 2010/09/09 | 384 | 386 | 383 | 384 | 28,000 |
| 2010/09/08 | 382 | 386 | 381 | 383 | 64,000 |
| 2010/09/07 | 387 | 388 | 383 | 386 | 23,000 |
| 2010/09/06 | 383 | 389 | 383 | 388 | 36,000 |
| 2010/09/03 | 380 | 385 | 379 | 382 | 33,000 |
| 2010/09/02 | 385 | 385 | 375 | 380 | 83,000 |
| 2010/09/01 | 377 | 384 | 372 | 378 | 106,000 |
| 2010/08/31 | 385 | 387 | 377 | 377 | 78,000 |
| 2010/08/30 | 382 | 391 | 381 | 385 | 74,000 |
| 2010/08/27 | 374 | 379 | 372 | 378 | 104,000 |
| 2010/08/26 | 375 | 380 | 372 | 375 | 123,000 |
| 2010/08/25 | 371 | 377 | 370 | 372 | 128,000 |
| 2010/08/24 | 374 | 378 | 372 | 374 | 98,000 |
| 2010/08/23 | 380 | 385 | 375 | 375 | 155,000 |
| 2010/08/20 | 389 | 391 | 381 | 382 | 117,000 |
| 2010/08/19 | 391 | 395 | 391 | 392 | 66,000 |
| 2010/08/18 | 390 | 395 | 390 | 392 | 70,000 |
| 2010/08/17 | 390 | 390 | 385 | 389 | 60,000 |
| 2010/08/16 | 388 | 395 | 387 | 390 | 42,000 |
| 2010/08/13 | 387 | 392 | 387 | 390 | 43,000 |
| 2010/08/12 | 386 | 391 | 385 | 390 | 77,000 |
| 2010/08/11 | 398 | 400 | 390 | 390 | 86,000 |
| 2010/08/10 | 399 | 403 | 399 | 399 | 46,000 |
| 2010/08/09 | 393 | 401 | 393 | 401 | 39,000 |
| 2010/08/06 | 396 | 401 | 396 | 400 | 95,000 |
| 2010/08/05 | 395 | 403 | 393 | 396 | 153,000 |
| 2010/08/04 | 391 | 395 | 391 | 393 | 71,000 |
| 2010/08/03 | 399 | 404 | 393 | 396 | 137,000 |
| 2010/08/02 | 390 | 398 | 390 | 393 | 62,000 |
| 2010/07/30 | 397 | 397 | 390 | 390 | 78,000 |
| 2010/07/29 | 398 | 404 | 397 | 397 | 93,000 |
| 2010/07/28 | 402 | 406 | 401 | 406 | 77,000 |
| 2010/07/27 | 392 | 402 | 392 | 400 | 74,000 |
| 2010/07/26 | 392 | 395 | 389 | 394 | 53,000 |
| 2010/07/23 | 396 | 397 | 392 | 392 | 109,000 |
| 2010/07/22 | 392 | 393 | 385 | 390 | 69,000 |
| 2010/07/21 | 397 | 397 | 387 | 390 | 116,000 |
| 2010/07/20 | 382 | 389 | 381 | 389 | 50,000 |
| 2010/07/16 | 391 | 392 | 388 | 388 | 52,000 |
| 2010/07/15 | 389 | 396 | 389 | 391 | 55,000 |
| 2010/07/14 | 391 | 394 | 388 | 393 | 58,000 |
| 2010/07/13 | 392 | 393 | 386 | 387 | 134,000 |
| 2010/07/12 | 402 | 402 | 394 | 394 | 60,000 |
| 2010/07/09 | 401 | 401 | 394 | 394 | 99,000 |
| 2010/07/08 | 392 | 394 | 390 | 394 | 79,000 |
| 2010/07/07 | 395 | 395 | 386 | 388 | 74,000 |
| 2010/07/06 | 387 | 395 | 383 | 393 | 98,000 |
| 2010/07/05 | 382 | 391 | 380 | 388 | 99,000 |
| 2010/07/02 | 383 | 387 | 381 | 385 | 138,000 |
| 2010/07/01 | 386 | 389 | 377 | 379 | 233,000 |
| 2010/06/30 | 391 | 399 | 390 | 395 | 207,000 |
| 2010/06/29 | 415 | 417 | 407 | 409 | 286,000 |
| 2010/06/28 | 412 | 415 | 408 | 411 | 243,000 |
| 2010/06/25 | 410 | 410 | 402 | 404 | 206,000 |
| 2010/06/24 | 404 | 405 | 397 | 403 | 143,000 |
| 2010/06/23 | 403 | 404 | 402 | 403 | 56,000 |
| 2010/06/22 | 407 | 407 | 403 | 407 | 102,000 |
| 2010/06/21 | 407 | 409 | 406 | 408 | 124,000 |
| 2010/06/18 | 394 | 408 | 388 | 407 | 344,000 |
| 2010/06/17 | 392 | 397 | 390 | 392 | 64,000 |
| 2010/06/16 | 388 | 392 | 387 | 390 | 121,000 |
| 2010/06/15 | 387 | 391 | 383 | 383 | 172,000 |
| 2010/06/14 | 383 | 383 | 379 | 381 | 94,000 |
| 2010/06/11 | 381 | 385 | 377 | 382 | 178,000 |
| 2010/06/10 | 380 | 380 | 373 | 377 | 122,000 |
| 2010/06/09 | 384 | 384 | 376 | 379 | 125,000 |
| 2010/06/08 | 375 | 379 | 372 | 379 | 90,000 |
| 2010/06/07 | 385 | 385 | 375 | 376 | 205,000 |
| 2010/06/04 | 394 | 396 | 393 | 395 | 84,000 |
| 2010/06/03 | 398 | 399 | 395 | 397 | 130,000 |
| 2010/06/02 | 395 | 402 | 395 | 397 | 125,000 |
| 2010/06/01 | 398 | 399 | 395 | 399 | 68,000 |
| 2010/05/31 | 390 | 398 | 390 | 396 | 157,000 |
| 2010/05/28 | 392 | 393 | 388 | 391 | 203,000 |
| 2010/05/27 | 392 | 393 | 387 | 389 | 206,000 |
| 2010/05/26 | 397 | 399 | 390 | 392 | 240,000 |
| 2010/05/25 | 395 | 401 | 393 | 400 | 326,000 |
| 2010/05/24 | 405 | 406 | 390 | 393 | 335,000 |
| 2010/05/21 | 386 | 403 | 381 | 398 | 721,000 |
| 2010/05/20 | 393 | 399 | 391 | 392 | 226,000 |
| 2010/05/19 | 396 | 397 | 390 | 395 | 362,000 |
| 2010/05/18 | 400 | 402 | 396 | 398 | 247,000 |
| 2010/05/17 | 401 | 404 | 395 | 398 | 346,000 |
| 2010/05/14 | 410 | 410 | 401 | 403 | 276,000 |
| 2010/05/13 | 414 | 414 | 408 | 410 | 223,000 |
| 2010/05/12 | 412 | 413 | 409 | 410 | 121,000 |
| 2010/05/11 | 411 | 412 | 408 | 408 | 137,000 |
| 2010/05/10 | 405 | 409 | 404 | 408 | 167,000 |
| 2010/05/07 | 410 | 414 | 404 | 405 | 206,000 |
| 2010/05/06 | 417 | 419 | 407 | 415 | 228,000 |
| 2010/04/30 | 420 | 424 | 418 | 419 | 172,000 |
| 2010/04/28 | 419 | 420 | 416 | 418 | 120,000 |
| 2010/04/27 | 429 | 429 | 423 | 425 | 62,000 |
| 2010/04/26 | 424 | 430 | 424 | 429 | 117,000 |
| 2010/04/23 | 420 | 424 | 419 | 423 | 128,000 |
| 2010/04/22 | 422 | 424 | 414 | 420 | 283,000 |
| 2010/04/21 | 415 | 421 | 414 | 420 | 203,000 |
| 2010/04/20 | 412 | 414 | 410 | 412 | 93,000 |
| 2010/04/19 | 413 | 414 | 409 | 409 | 111,000 |
| 2010/04/16 | 418 | 418 | 413 | 413 | 143,000 |
| 2010/04/15 | 416 | 417 | 415 | 417 | 55,000 |
| 2010/04/14 | 415 | 417 | 414 | 415 | 122,000 |
| 2010/04/13 | 418 | 418 | 416 | 416 | 87,000 |
| 2010/04/12 | 415 | 420 | 415 | 417 | 177,000 |
| 2010/04/09 | 415 | 417 | 413 | 415 | 180,000 |
| 2010/04/08 | 414 | 416 | 411 | 414 | 346,000 |
| 2010/04/07 | 411 | 414 | 410 | 413 | 271,000 |
| 2010/04/06 | 410 | 412 | 410 | 410 | 223,000 |
| 2010/04/05 | 410 | 413 | 408 | 411 | 238,000 |
| 2010/04/02 | 413 | 413 | 408 | 409 | 191,000 |
| 2010/04/01 | 414 | 415 | 408 | 413 | 223,000 |
| 2010/03/31 | 415 | 416 | 411 | 413 | 233,000 |
| 2010/03/30 | 409 | 412 | 406 | 412 | 332,000 |
| 2010/03/29 | 407 | 410 | 405 | 407 | 186,000 |
| 2010/03/26 | 410 | 413 | 409 | 412 | 319,000 |
| 2010/03/25 | 411 | 412 | 409 | 410 | 242,000 |
| 2010/03/24 | 413 | 414 | 410 | 413 | 243,000 |
| 2010/03/23 | 410 | 412 | 410 | 411 | 210,000 |
| 2010/03/19 | 408 | 410 | 405 | 408 | 263,000 |
| 2010/03/18 | 408 | 411 | 405 | 405 | 257,000 |
| 2010/03/17 | 406 | 410 | 404 | 408 | 233,000 |
| 2010/03/16 | 409 | 413 | 407 | 407 | 381,000 |
| 2010/03/15 | 405 | 406 | 402 | 406 | 240,000 |
| 2010/03/12 | 406 | 408 | 400 | 403 | 452,000 |
| 2010/03/11 | 410 | 410 | 403 | 403 | 141,000 |
| 2010/03/10 | 405 | 409 | 404 | 407 | 203,000 |
| 2010/03/09 | 405 | 408 | 401 | 404 | 330,000 |
| 2010/03/08 | 408 | 410 | 402 | 409 | 409,000 |
| 2010/03/05 | 403 | 409 | 402 | 407 | 180,000 |
| 2010/03/04 | 404 | 406 | 399 | 399 | 266,000 |
| 2010/03/03 | 406 | 408 | 404 | 406 | 272,000 |
| 2010/03/02 | 413 | 415 | 407 | 409 | 232,000 |
| 2010/03/01 | 408 | 412 | 408 | 412 | 93,000 |
| 2010/02/26 | 410 | 412 | 404 | 408 | 311,000 |
| 2010/02/25 | 410 | 410 | 405 | 408 | 135,000 |
| 2010/02/24 | 408 | 410 | 402 | 408 | 180,000 |
| 2010/02/23 | 410 | 410 | 404 | 408 | 248,000 |
| 2010/02/22 | 409 | 411 | 405 | 411 | 345,000 |
| 2010/02/19 | 404 | 405 | 395 | 395 | 347,000 |
| 2010/02/18 | 412 | 412 | 408 | 408 | 105,000 |
| 2010/02/17 | 413 | 413 | 407 | 410 | 182,000 |
| 2010/02/16 | 405 | 406 | 403 | 405 | 217,000 |
| 2010/02/15 | 413 | 415 | 402 | 405 | 307,000 |
| 2010/02/12 | 424 | 428 | 418 | 427 | 215,000 |
| 2010/02/10 | 420 | 420 | 416 | 416 | 77,000 |
| 2010/02/09 | 415 | 420 | 414 | 419 | 103,000 |
| 2010/02/08 | 422 | 425 | 420 | 421 | 84,000 |
| 2010/02/05 | 434 | 435 | 420 | 429 | 145,000 |
| 2010/02/04 | 432 | 440 | 428 | 435 | 95,000 |
| 2010/02/03 | 427 | 441 | 427 | 432 | 166,000 |
| 2010/02/02 | 430 | 430 | 425 | 430 | 73,000 |
| 2010/02/01 | 428 | 428 | 419 | 424 | 115,000 |
| 2010/01/29 | 425 | 442 | 418 | 432 | 201,000 |
| 2010/01/28 | 434 | 434 | 427 | 432 | 145,000 |
| 2010/01/27 | 455 | 459 | 424 | 433 | 174,000 |
| 2010/01/26 | 453 | 461 | 448 | 448 | 129,000 |
| 2010/01/25 | 455 | 467 | 455 | 461 | 261,000 |
| 2010/01/22 | 456 | 458 | 449 | 453 | 172,000 |
| 2010/01/21 | 455 | 459 | 445 | 457 | 129,000 |
| 2010/01/20 | 452 | 456 | 448 | 452 | 102,000 |
| 2010/01/19 | 453 | 458 | 452 | 456 | 116,000 |
| 2010/01/18 | 454 | 460 | 454 | 456 | 103,000 |
| 2010/01/15 | 459 | 462 | 453 | 462 | 199,000 |
| 2010/01/14 | 457 | 459 | 451 | 458 | 116,000 |
| 2010/01/13 | 457 | 463 | 456 | 461 | 153,000 |
| 2010/01/12 | 463 | 466 | 457 | 465 | 173,000 |
| 2010/01/08 | 457 | 464 | 457 | 464 | 129,000 |
| 2010/01/07 | 453 | 462 | 453 | 461 | 84,000 |
| 2010/01/06 | 462 | 463 | 456 | 461 | 59,000 |
| 2010/01/05 | 466 | 466 | 460 | 462 | 85,000 |
| 2010/01/04 | 456 | 463 | 456 | 458 | 42,000 |