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 |
|---|---|---|---|---|---|
| 2013/12/30 | 527 | 537 | 526 | 534 | 401,000 |
| 2013/12/27 | 518 | 525 | 518 | 524 | 351,000 |
| 2013/12/26 | 509 | 520 | 509 | 518 | 257,000 |
| 2013/12/25 | 507 | 509 | 505 | 509 | 383,000 |
| 2013/12/24 | 518 | 522 | 505 | 511 | 573,000 |
| 2013/12/20 | 520 | 522 | 516 | 520 | 363,000 |
| 2013/12/19 | 520 | 527 | 520 | 522 | 486,000 |
| 2013/12/18 | 513 | 524 | 512 | 520 | 368,000 |
| 2013/12/17 | 509 | 512 | 508 | 512 | 226,000 |
| 2013/12/16 | 508 | 510 | 504 | 506 | 255,000 |
| 2013/12/13 | 505 | 508 | 501 | 506 | 625,000 |
| 2013/12/12 | 508 | 511 | 505 | 506 | 573,000 |
| 2013/12/11 | 513 | 520 | 513 | 518 | 446,000 |
| 2013/12/10 | 530 | 530 | 521 | 521 | 266,000 |
| 2013/12/09 | 523 | 529 | 523 | 529 | 236,000 |
| 2013/12/06 | 515 | 519 | 513 | 517 | 297,000 |
| 2013/12/05 | 523 | 525 | 519 | 519 | 336,000 |
| 2013/12/04 | 524 | 527 | 521 | 523 | 294,000 |
| 2013/12/03 | 528 | 530 | 525 | 525 | 418,000 |
| 2013/12/02 | 533 | 536 | 530 | 531 | 244,000 |
| 2013/11/29 | 538 | 538 | 532 | 535 | 354,000 |
| 2013/11/28 | 536 | 539 | 533 | 538 | 215,000 |
| 2013/11/27 | 538 | 543 | 535 | 535 | 418,000 |
| 2013/11/26 | 548 | 550 | 539 | 539 | 600,000 |
| 2013/11/25 | 543 | 548 | 543 | 548 | 298,000 |
| 2013/11/22 | 551 | 553 | 542 | 545 | 411,000 |
| 2013/11/21 | 543 | 551 | 541 | 551 | 411,000 |
| 2013/11/20 | 547 | 549 | 538 | 543 | 616,000 |
| 2013/11/19 | 550 | 553 | 542 | 551 | 609,000 |
| 2013/11/18 | 534 | 555 | 532 | 554 | 1,099,000 |
| 2013/11/15 | 553 | 558 | 544 | 547 | 638,000 |
| 2013/11/14 | 531 | 558 | 531 | 553 | 1,621,000 |
| 2013/11/13 | 559 | 573 | 556 | 571 | 655,000 |
| 2013/11/12 | 546 | 563 | 541 | 559 | 569,000 |
| 2013/11/11 | 545 | 546 | 539 | 545 | 215,000 |
| 2013/11/08 | 538 | 543 | 537 | 539 | 166,000 |
| 2013/11/07 | 537 | 546 | 535 | 544 | 260,000 |
| 2013/11/06 | 522 | 537 | 522 | 532 | 220,000 |
| 2013/11/05 | 533 | 534 | 522 | 523 | 324,000 |
| 2013/11/01 | 553 | 554 | 531 | 534 | 614,000 |
| 2013/10/31 | 555 | 558 | 552 | 553 | 182,000 |
| 2013/10/30 | 555 | 558 | 554 | 556 | 255,000 |
| 2013/10/29 | 554 | 557 | 550 | 553 | 310,000 |
| 2013/10/28 | 556 | 557 | 551 | 555 | 194,000 |
| 2013/10/25 | 562 | 563 | 555 | 555 | 273,000 |
| 2013/10/24 | 556 | 565 | 554 | 563 | 284,000 |
| 2013/10/23 | 567 | 568 | 556 | 556 | 450,000 |
| 2013/10/22 | 567 | 568 | 564 | 567 | 194,000 |
| 2013/10/21 | 562 | 567 | 561 | 566 | 235,000 |
| 2013/10/18 | 566 | 569 | 560 | 561 | 235,000 |
| 2013/10/17 | 564 | 569 | 564 | 569 | 224,000 |
| 2013/10/16 | 562 | 566 | 559 | 564 | 165,000 |
| 2013/10/15 | 574 | 575 | 563 | 566 | 381,000 |
| 2013/10/11 | 577 | 577 | 571 | 574 | 393,000 |
| 2013/10/10 | 570 | 573 | 566 | 567 | 355,000 |
| 2013/10/09 | 556 | 570 | 555 | 569 | 335,000 |
| 2013/10/08 | 551 | 561 | 550 | 558 | 408,000 |
| 2013/10/07 | 561 | 564 | 555 | 556 | 397,000 |
| 2013/10/04 | 561 | 566 | 556 | 562 | 497,000 |
| 2013/10/03 | 560 | 572 | 559 | 566 | 526,000 |
| 2013/10/02 | 585 | 585 | 563 | 566 | 875,000 |
| 2013/10/01 | 586 | 587 | 570 | 586 | 1,111,000 |
| 2013/09/30 | 591 | 594 | 585 | 588 | 463,000 |
| 2013/09/27 | 606 | 606 | 600 | 600 | 419,000 |
| 2013/09/26 | 600 | 608 | 600 | 606 | 294,000 |
| 2013/09/25 | 610 | 611 | 604 | 607 | 320,000 |
| 2013/09/24 | 612 | 613 | 603 | 608 | 542,000 |
| 2013/09/20 | 608 | 615 | 606 | 612 | 492,000 |
| 2013/09/19 | 605 | 609 | 605 | 607 | 561,000 |
| 2013/09/18 | 605 | 612 | 605 | 606 | 808,000 |
| 2013/09/17 | 620 | 621 | 611 | 614 | 603,000 |
| 2013/09/13 | 620 | 624 | 609 | 617 | 1,198,000 |
| 2013/09/12 | 631 | 635 | 620 | 623 | 1,620,000 |
| 2013/09/11 | 651 | 652 | 627 | 630 | 4,040,000 |
| 2013/09/10 | 630 | 644 | 620 | 635 | 5,943,000 |
| 2013/09/09 | 645 | 645 | 605 | 606 | 11,647,000 |
| 2013/09/06 | 571 | 573 | 530 | 545 | 2,791,000 |
| 2013/09/05 | 585 | 587 | 561 | 570 | 1,433,000 |
| 2013/09/04 | 579 | 595 | 572 | 581 | 1,249,000 |
| 2013/09/03 | 568 | 576 | 559 | 572 | 1,177,000 |
| 2013/09/02 | 599 | 599 | 558 | 564 | 1,734,000 |
| 2013/08/30 | 606 | 609 | 600 | 601 | 513,000 |
| 2013/08/29 | 615 | 616 | 604 | 605 | 460,000 |
| 2013/08/28 | 610 | 615 | 600 | 612 | 494,000 |
| 2013/08/27 | 626 | 629 | 620 | 620 | 371,000 |
| 2013/08/26 | 627 | 631 | 623 | 628 | 406,000 |
| 2013/08/23 | 621 | 624 | 616 | 618 | 346,000 |
| 2013/08/22 | 618 | 619 | 602 | 616 | 297,000 |
| 2013/08/21 | 630 | 632 | 617 | 620 | 477,000 |
| 2013/08/20 | 635 | 639 | 627 | 627 | 511,000 |
| 2013/08/19 | 635 | 639 | 627 | 633 | 702,000 |
| 2013/08/16 | 618 | 618 | 610 | 611 | 232,000 |
| 2013/08/15 | 618 | 624 | 614 | 618 | 340,000 |
| 2013/08/14 | 610 | 623 | 609 | 623 | 271,000 |
| 2013/08/13 | 595 | 615 | 592 | 610 | 369,000 |
| 2013/08/12 | 588 | 598 | 585 | 591 | 352,000 |
| 2013/08/09 | 612 | 617 | 587 | 589 | 922,000 |
| 2013/08/08 | 620 | 636 | 613 | 620 | 422,000 |
| 2013/08/07 | 637 | 637 | 624 | 624 | 544,000 |
| 2013/08/06 | 637 | 639 | 626 | 635 | 552,000 |
| 2013/08/05 | 621 | 640 | 618 | 631 | 385,000 |
| 2013/08/02 | 630 | 640 | 628 | 639 | 397,000 |
| 2013/08/01 | 605 | 630 | 603 | 630 | 341,000 |
| 2013/07/31 | 630 | 630 | 607 | 609 | 251,000 |
| 2013/07/30 | 600 | 634 | 600 | 630 | 386,000 |
| 2013/07/29 | 625 | 625 | 586 | 610 | 746,000 |
| 2013/07/26 | 645 | 645 | 621 | 628 | 642,000 |
| 2013/07/25 | 638 | 660 | 638 | 648 | 678,000 |
| 2013/07/24 | 625 | 660 | 622 | 641 | 1,209,000 |
| 2013/07/23 | 604 | 626 | 601 | 624 | 483,000 |
| 2013/07/22 | 605 | 609 | 595 | 602 | 262,000 |
| 2013/07/19 | 610 | 614 | 592 | 602 | 581,000 |
| 2013/07/18 | 603 | 609 | 601 | 607 | 396,000 |
| 2013/07/17 | 591 | 601 | 591 | 600 | 284,000 |
| 2013/07/16 | 597 | 603 | 591 | 593 | 442,000 |
| 2013/07/12 | 580 | 594 | 580 | 587 | 393,000 |
| 2013/07/11 | 570 | 581 | 570 | 578 | 212,000 |
| 2013/07/10 | 580 | 581 | 571 | 574 | 260,000 |
| 2013/07/09 | 574 | 582 | 570 | 577 | 294,000 |
| 2013/07/08 | 584 | 590 | 568 | 568 | 598,000 |
| 2013/07/05 | 575 | 588 | 562 | 577 | 743,000 |
| 2013/07/04 | 547 | 570 | 545 | 569 | 891,000 |
| 2013/07/03 | 544 | 549 | 539 | 547 | 384,000 |
| 2013/07/02 | 538 | 544 | 530 | 544 | 347,000 |
| 2013/07/01 | 538 | 538 | 528 | 536 | 239,000 |
| 2013/06/28 | 525 | 539 | 515 | 539 | 504,000 |
| 2013/06/27 | 514 | 523 | 502 | 518 | 284,000 |
| 2013/06/26 | 540 | 540 | 511 | 512 | 424,000 |
| 2013/06/25 | 522 | 525 | 510 | 522 | 267,000 |
| 2013/06/24 | 530 | 535 | 519 | 525 | 318,000 |
| 2013/06/21 | 520 | 530 | 505 | 530 | 1,214,000 |
| 2013/06/20 | 500 | 527 | 497 | 525 | 657,000 |
| 2013/06/19 | 511 | 517 | 493 | 500 | 422,000 |
| 2013/06/18 | 500 | 517 | 497 | 508 | 548,000 |
| 2013/06/17 | 480 | 504 | 479 | 496 | 550,000 |
| 2013/06/14 | 484 | 489 | 479 | 483 | 671,000 |
| 2013/06/13 | 472 | 475 | 460 | 466 | 379,000 |
| 2013/06/12 | 451 | 484 | 447 | 480 | 274,000 |
| 2013/06/11 | 472 | 472 | 456 | 458 | 225,000 |
| 2013/06/10 | 453 | 472 | 453 | 472 | 236,000 |
| 2013/06/07 | 438 | 447 | 433 | 442 | 268,000 |
| 2013/06/06 | 463 | 463 | 440 | 447 | 516,000 |
| 2013/06/05 | 495 | 495 | 461 | 463 | 658,000 |
| 2013/06/04 | 454 | 496 | 452 | 489 | 644,000 |
| 2013/06/03 | 460 | 464 | 447 | 452 | 375,000 |
| 2013/05/31 | 459 | 467 | 455 | 461 | 188,000 |
| 2013/05/30 | 469 | 471 | 456 | 458 | 204,000 |
| 2013/05/29 | 488 | 488 | 475 | 475 | 169,000 |
| 2013/05/28 | 484 | 484 | 466 | 475 | 277,000 |
| 2013/05/27 | 465 | 468 | 454 | 460 | 346,000 |
| 2013/05/24 | 479 | 498 | 461 | 472 | 526,000 |
| 2013/05/23 | 511 | 519 | 480 | 480 | 794,000 |
| 2013/05/22 | 520 | 535 | 519 | 521 | 443,000 |
| 2013/05/21 | 537 | 538 | 521 | 527 | 886,000 |
| 2013/05/20 | 500 | 555 | 499 | 544 | 1,757,000 |
| 2013/05/17 | 475 | 507 | 467 | 505 | 2,761,000 |
| 2013/05/16 | 433 | 433 | 424 | 427 | 212,000 |
| 2013/05/15 | 422 | 433 | 422 | 428 | 289,000 |
| 2013/05/14 | 416 | 424 | 416 | 420 | 88,000 |
| 2013/05/13 | 422 | 422 | 417 | 417 | 183,000 |
| 2013/05/10 | 421 | 424 | 421 | 422 | 119,000 |
| 2013/05/09 | 424 | 425 | 419 | 420 | 126,000 |
| 2013/05/08 | 423 | 427 | 423 | 424 | 187,000 |
| 2013/05/07 | 421 | 423 | 421 | 421 | 150,000 |
| 2013/05/02 | 414 | 416 | 412 | 416 | 84,000 |
| 2013/05/01 | 416 | 416 | 411 | 412 | 129,000 |
| 2013/04/30 | 416 | 418 | 413 | 416 | 74,000 |
| 2013/04/26 | 420 | 420 | 415 | 415 | 113,000 |
| 2013/04/25 | 415 | 419 | 415 | 419 | 143,000 |
| 2013/04/24 | 413 | 416 | 412 | 415 | 109,000 |
| 2013/04/23 | 415 | 415 | 408 | 413 | 160,000 |
| 2013/04/22 | 411 | 414 | 411 | 412 | 148,000 |
| 2013/04/19 | 406 | 406 | 403 | 406 | 106,000 |
| 2013/04/18 | 405 | 407 | 403 | 403 | 123,000 |
| 2013/04/17 | 408 | 410 | 403 | 405 | 180,000 |
| 2013/04/16 | 410 | 411 | 405 | 407 | 204,000 |
| 2013/04/15 | 412 | 415 | 411 | 411 | 92,000 |
| 2013/04/12 | 417 | 421 | 413 | 414 | 205,000 |
| 2013/04/11 | 427 | 429 | 419 | 420 | 162,000 |
| 2013/04/10 | 417 | 422 | 417 | 422 | 120,000 |
| 2013/04/09 | 428 | 428 | 415 | 416 | 266,000 |
| 2013/04/08 | 421 | 431 | 421 | 431 | 249,000 |
| 2013/04/05 | 420 | 425 | 420 | 421 | 220,000 |
| 2013/04/04 | 399 | 413 | 397 | 413 | 152,000 |
| 2013/04/03 | 395 | 398 | 395 | 396 | 136,000 |
| 2013/04/02 | 400 | 400 | 393 | 393 | 182,000 |
| 2013/04/01 | 415 | 416 | 405 | 405 | 110,000 |
| 2013/03/29 | 422 | 422 | 415 | 415 | 103,000 |
| 2013/03/28 | 420 | 426 | 413 | 426 | 149,000 |
| 2013/03/27 | 430 | 431 | 422 | 427 | 130,000 |
| 2013/03/26 | 437 | 437 | 435 | 437 | 170,000 |
| 2013/03/25 | 438 | 438 | 435 | 436 | 137,000 |
| 2013/03/22 | 437 | 437 | 434 | 434 | 80,000 |
| 2013/03/21 | 434 | 438 | 433 | 434 | 157,000 |
| 2013/03/19 | 436 | 439 | 433 | 434 | 143,000 |
| 2013/03/18 | 440 | 449 | 431 | 435 | 316,000 |
| 2013/03/15 | 436 | 446 | 435 | 446 | 241,000 |
| 2013/03/14 | 428 | 432 | 423 | 430 | 123,000 |
| 2013/03/13 | 428 | 429 | 424 | 424 | 92,000 |
| 2013/03/12 | 437 | 438 | 426 | 426 | 240,000 |
| 2013/03/11 | 433 | 438 | 432 | 438 | 187,000 |
| 2013/03/08 | 422 | 425 | 416 | 423 | 521,000 |
| 2013/03/07 | 410 | 414 | 410 | 410 | 73,000 |
| 2013/03/06 | 415 | 415 | 407 | 407 | 91,000 |
| 2013/03/05 | 408 | 413 | 408 | 410 | 67,000 |
| 2013/03/04 | 408 | 415 | 408 | 408 | 94,000 |
| 2013/03/01 | 408 | 408 | 407 | 407 | 24,000 |
| 2013/02/28 | 405 | 411 | 404 | 408 | 117,000 |
| 2013/02/27 | 401 | 407 | 398 | 400 | 84,000 |
| 2013/02/26 | 408 | 408 | 401 | 401 | 78,000 |
| 2013/02/25 | 411 | 412 | 409 | 409 | 64,000 |
| 2013/02/22 | 409 | 410 | 405 | 409 | 89,000 |
| 2013/02/21 | 407 | 418 | 405 | 410 | 137,000 |
| 2013/02/20 | 402 | 406 | 399 | 406 | 106,000 |
| 2013/02/19 | 393 | 399 | 393 | 395 | 85,000 |
| 2013/02/18 | 388 | 395 | 388 | 392 | 134,000 |
| 2013/02/15 | 388 | 391 | 384 | 385 | 124,000 |
| 2013/02/14 | 397 | 398 | 387 | 388 | 126,000 |
| 2013/02/13 | 397 | 403 | 395 | 397 | 147,000 |
| 2013/02/12 | 412 | 412 | 397 | 397 | 223,000 |
| 2013/02/08 | 418 | 419 | 414 | 415 | 97,000 |
| 2013/02/07 | 419 | 421 | 416 | 418 | 139,000 |
| 2013/02/06 | 425 | 427 | 420 | 423 | 84,000 |
| 2013/02/05 | 421 | 423 | 420 | 420 | 65,000 |
| 2013/02/04 | 423 | 425 | 422 | 422 | 64,000 |
| 2013/02/01 | 420 | 421 | 417 | 420 | 61,000 |
| 2013/01/31 | 424 | 424 | 417 | 418 | 91,000 |
| 2013/01/30 | 414 | 427 | 414 | 423 | 86,000 |
| 2013/01/29 | 417 | 417 | 413 | 414 | 46,000 |
| 2013/01/28 | 424 | 425 | 416 | 416 | 69,000 |
| 2013/01/25 | 417 | 424 | 412 | 417 | 154,000 |
| 2013/01/24 | 410 | 415 | 409 | 414 | 83,000 |
| 2013/01/23 | 408 | 411 | 408 | 410 | 42,000 |
| 2013/01/22 | 412 | 414 | 409 | 411 | 55,000 |
| 2013/01/21 | 414 | 416 | 412 | 412 | 63,000 |
| 2013/01/18 | 413 | 416 | 411 | 414 | 100,000 |
| 2013/01/17 | 403 | 413 | 403 | 407 | 110,000 |
| 2013/01/16 | 408 | 410 | 403 | 403 | 58,000 |
| 2013/01/15 | 415 | 415 | 406 | 409 | 82,000 |
| 2013/01/11 | 418 | 418 | 411 | 415 | 97,000 |
| 2013/01/10 | 420 | 420 | 406 | 415 | 223,000 |
| 2013/01/09 | 394 | 417 | 392 | 414 | 348,000 |
| 2013/01/08 | 396 | 397 | 394 | 394 | 129,000 |
| 2013/01/07 | 394 | 395 | 389 | 393 | 113,000 |
| 2013/01/04 | 388 | 392 | 388 | 391 | 135,000 |