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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,320 | 3,325 | 3,300 | 3,315 | 23,900 |
| 2017/12/28 | 3,285 | 3,325 | 3,280 | 3,320 | 24,000 |
| 2017/12/27 | 3,300 | 3,310 | 3,280 | 3,290 | 27,700 |
| 2017/12/26 | 3,305 | 3,320 | 3,300 | 3,300 | 15,500 |
| 2017/12/25 | 3,345 | 3,370 | 3,305 | 3,315 | 29,200 |
| 2017/12/22 | 3,315 | 3,360 | 3,315 | 3,340 | 38,200 |
| 2017/12/21 | 3,300 | 3,340 | 3,290 | 3,320 | 33,000 |
| 2017/12/20 | 3,300 | 3,345 | 3,300 | 3,310 | 49,300 |
| 2017/12/19 | 3,310 | 3,335 | 3,295 | 3,315 | 23,300 |
| 2017/12/18 | 3,330 | 3,345 | 3,320 | 3,320 | 30,600 |
| 2017/12/15 | 3,325 | 3,360 | 3,305 | 3,325 | 33,300 |
| 2017/12/14 | 3,315 | 3,340 | 3,315 | 3,340 | 24,100 |
| 2017/12/13 | 3,320 | 3,335 | 3,295 | 3,330 | 31,100 |
| 2017/12/12 | 3,355 | 3,355 | 3,305 | 3,310 | 43,700 |
| 2017/12/11 | 3,340 | 3,350 | 3,315 | 3,350 | 24,900 |
| 2017/12/08 | 3,315 | 3,360 | 3,315 | 3,345 | 60,300 |
| 2017/12/07 | 3,345 | 3,360 | 3,320 | 3,335 | 29,300 |
| 2017/12/06 | 3,330 | 3,340 | 3,300 | 3,320 | 30,000 |
| 2017/12/05 | 3,300 | 3,355 | 3,295 | 3,350 | 28,500 |
| 2017/12/04 | 3,370 | 3,370 | 3,315 | 3,320 | 23,600 |
| 2017/12/01 | 3,350 | 3,355 | 3,320 | 3,345 | 38,900 |
| 2017/11/30 | 3,265 | 3,345 | 3,240 | 3,335 | 54,400 |
| 2017/11/29 | 3,235 | 3,265 | 3,235 | 3,260 | 17,100 |
| 2017/11/28 | 3,230 | 3,295 | 3,230 | 3,240 | 39,000 |
| 2017/11/27 | 3,235 | 3,245 | 3,215 | 3,230 | 25,000 |
| 2017/11/24 | 3,225 | 3,235 | 3,215 | 3,215 | 29,400 |
| 2017/11/22 | 3,255 | 3,260 | 3,220 | 3,235 | 34,900 |
| 2017/11/21 | 3,230 | 3,295 | 3,215 | 3,275 | 58,200 |
| 2017/11/20 | 3,225 | 3,230 | 3,200 | 3,210 | 38,000 |
| 2017/11/17 | 3,245 | 3,260 | 3,210 | 3,225 | 50,000 |
| 2017/11/16 | 3,195 | 3,230 | 3,170 | 3,205 | 46,500 |
| 2017/11/15 | 3,280 | 3,280 | 3,205 | 3,205 | 76,100 |
| 2017/11/14 | 3,350 | 3,380 | 3,310 | 3,320 | 53,900 |
| 2017/11/13 | 3,365 | 3,390 | 3,340 | 3,365 | 90,500 |
| 2017/11/10 | 3,350 | 3,375 | 3,320 | 3,325 | 76,000 |
| 2017/11/09 | 3,405 | 3,430 | 3,310 | 3,350 | 128,600 |
| 2017/11/08 | 3,350 | 3,580 | 3,340 | 3,460 | 325,500 |
| 2017/11/07 | 3,175 | 3,245 | 3,170 | 3,235 | 89,800 |
| 2017/11/06 | 3,220 | 3,225 | 3,180 | 3,180 | 47,500 |
| 2017/11/02 | 3,250 | 3,270 | 3,215 | 3,220 | 44,900 |
| 2017/11/01 | 3,225 | 3,280 | 3,215 | 3,265 | 92,400 |
| 2017/10/31 | 3,220 | 3,230 | 3,205 | 3,215 | 46,900 |
| 2017/10/30 | 3,230 | 3,260 | 3,220 | 3,225 | 120,500 |
| 2017/10/27 | 3,220 | 3,260 | 3,220 | 3,245 | 67,700 |
| 2017/10/26 | 3,220 | 3,250 | 3,215 | 3,250 | 44,600 |
| 2017/10/25 | 3,225 | 3,245 | 3,210 | 3,215 | 44,600 |
| 2017/10/24 | 3,225 | 3,255 | 3,225 | 3,240 | 49,100 |
| 2017/10/23 | 3,255 | 3,260 | 3,220 | 3,225 | 38,400 |
| 2017/10/20 | 3,200 | 3,230 | 3,200 | 3,220 | 34,600 |
| 2017/10/19 | 3,205 | 3,235 | 3,205 | 3,225 | 39,800 |
| 2017/10/18 | 3,215 | 3,215 | 3,190 | 3,215 | 36,300 |
| 2017/10/17 | 3,210 | 3,210 | 3,180 | 3,205 | 40,200 |
| 2017/10/16 | 3,240 | 3,265 | 3,200 | 3,210 | 60,000 |
| 2017/10/13 | 3,225 | 3,255 | 3,220 | 3,245 | 52,300 |
| 2017/10/12 | 3,240 | 3,250 | 3,225 | 3,240 | 61,300 |
| 2017/10/11 | 3,225 | 3,240 | 3,205 | 3,225 | 26,300 |
| 2017/10/10 | 3,210 | 3,240 | 3,200 | 3,235 | 45,500 |
| 2017/10/06 | 3,205 | 3,220 | 3,190 | 3,200 | 24,000 |
| 2017/10/05 | 3,235 | 3,235 | 3,210 | 3,210 | 20,000 |
| 2017/10/04 | 3,220 | 3,250 | 3,220 | 3,235 | 34,400 |
| 2017/10/03 | 3,235 | 3,245 | 3,210 | 3,225 | 39,200 |
| 2017/10/02 | 3,225 | 3,240 | 3,210 | 3,225 | 46,500 |
| 2017/09/29 | 3,225 | 3,230 | 3,195 | 3,195 | 31,700 |
| 2017/09/28 | 3,300 | 3,300 | 3,210 | 3,225 | 59,900 |
| 2017/09/27 | 3,280 | 3,370 | 3,210 | 3,275 | 37,600 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 656 | 656 | 649 | 653 | 303,000 |
| 2017/09/25 | 652 | 655 | 649 | 654 | 206,000 |
| 2017/09/22 | 651 | 656 | 647 | 650 | 263,000 |
| 2017/09/21 | 645 | 653 | 645 | 651 | 343,000 |
| 2017/09/20 | 653 | 653 | 644 | 648 | 246,000 |
| 2017/09/19 | 660 | 660 | 648 | 651 | 353,000 |
| 2017/09/15 | 653 | 661 | 650 | 651 | 336,000 |
| 2017/09/14 | 655 | 662 | 649 | 659 | 412,000 |
| 2017/09/13 | 649 | 658 | 648 | 656 | 371,000 |
| 2017/09/12 | 659 | 659 | 649 | 650 | 237,000 |
| 2017/09/11 | 650 | 656 | 648 | 650 | 244,000 |
| 2017/09/08 | 651 | 656 | 648 | 649 | 280,000 |
| 2017/09/07 | 658 | 664 | 653 | 656 | 254,000 |
| 2017/09/06 | 655 | 659 | 652 | 656 | 198,000 |
| 2017/09/05 | 658 | 665 | 655 | 659 | 305,000 |
| 2017/09/04 | 675 | 675 | 656 | 658 | 331,000 |
| 2017/09/01 | 680 | 680 | 669 | 672 | 202,000 |
| 2017/08/31 | 663 | 680 | 663 | 676 | 339,000 |
| 2017/08/30 | 675 | 677 | 661 | 666 | 317,000 |
| 2017/08/29 | 665 | 682 | 662 | 679 | 469,000 |
| 2017/08/28 | 651 | 670 | 651 | 668 | 344,000 |
| 2017/08/25 | 655 | 656 | 650 | 651 | 246,000 |
| 2017/08/24 | 646 | 652 | 646 | 648 | 133,000 |
| 2017/08/23 | 654 | 656 | 647 | 649 | 189,000 |
| 2017/08/22 | 650 | 653 | 647 | 647 | 148,000 |
| 2017/08/21 | 649 | 653 | 645 | 648 | 146,000 |
| 2017/08/18 | 650 | 651 | 643 | 644 | 289,000 |
| 2017/08/17 | 661 | 665 | 655 | 655 | 333,000 |
| 2017/08/16 | 655 | 663 | 651 | 661 | 388,000 |
| 2017/08/15 | 668 | 672 | 658 | 659 | 318,000 |
| 2017/08/14 | 675 | 675 | 657 | 666 | 629,000 |
| 2017/08/10 | 665 | 696 | 664 | 689 | 1,113,000 |
| 2017/08/09 | 642 | 647 | 632 | 646 | 421,000 |
| 2017/08/08 | 643 | 645 | 638 | 643 | 112,000 |
| 2017/08/07 | 647 | 649 | 642 | 643 | 197,000 |
| 2017/08/04 | 632 | 637 | 632 | 637 | 87,000 |
| 2017/08/03 | 637 | 637 | 631 | 632 | 199,000 |
| 2017/08/02 | 645 | 645 | 636 | 640 | 115,000 |
| 2017/08/01 | 641 | 645 | 637 | 640 | 147,000 |
| 2017/07/31 | 649 | 649 | 641 | 641 | 130,000 |
| 2017/07/28 | 641 | 647 | 639 | 647 | 123,000 |
| 2017/07/27 | 650 | 652 | 644 | 645 | 153,000 |
| 2017/07/26 | 646 | 648 | 642 | 647 | 168,000 |
| 2017/07/25 | 657 | 657 | 647 | 650 | 212,000 |
| 2017/07/24 | 655 | 656 | 649 | 656 | 222,000 |
| 2017/07/21 | 655 | 657 | 652 | 655 | 184,000 |
| 2017/07/20 | 652 | 660 | 647 | 659 | 167,000 |
| 2017/07/19 | 650 | 655 | 648 | 651 | 193,000 |
| 2017/07/18 | 647 | 656 | 646 | 653 | 172,000 |
| 2017/07/14 | 656 | 657 | 653 | 653 | 115,000 |
| 2017/07/13 | 653 | 655 | 650 | 654 | 91,000 |
| 2017/07/12 | 652 | 657 | 650 | 652 | 79,000 |
| 2017/07/11 | 652 | 659 | 650 | 657 | 145,000 |
| 2017/07/10 | 654 | 656 | 651 | 652 | 213,000 |
| 2017/07/07 | 650 | 651 | 643 | 644 | 214,000 |
| 2017/07/06 | 646 | 651 | 644 | 651 | 156,000 |
| 2017/07/05 | 638 | 647 | 638 | 646 | 136,000 |
| 2017/07/04 | 647 | 647 | 638 | 643 | 171,000 |
| 2017/07/03 | 644 | 649 | 640 | 640 | 273,000 |
| 2017/06/30 | 646 | 647 | 635 | 640 | 291,000 |
| 2017/06/29 | 655 | 658 | 651 | 653 | 168,000 |
| 2017/06/28 | 654 | 656 | 648 | 649 | 137,000 |
| 2017/06/27 | 658 | 659 | 653 | 654 | 195,000 |
| 2017/06/26 | 660 | 664 | 656 | 662 | 263,000 |
| 2017/06/23 | 658 | 663 | 654 | 659 | 310,000 |
| 2017/06/22 | 654 | 658 | 653 | 658 | 203,000 |
| 2017/06/21 | 654 | 657 | 651 | 654 | 213,000 |
| 2017/06/20 | 659 | 666 | 656 | 656 | 404,000 |
| 2017/06/19 | 650 | 659 | 649 | 654 | 321,000 |
| 2017/06/16 | 642 | 653 | 642 | 651 | 421,000 |
| 2017/06/15 | 637 | 648 | 637 | 640 | 349,000 |
| 2017/06/14 | 635 | 642 | 635 | 636 | 202,000 |
| 2017/06/13 | 634 | 641 | 633 | 634 | 152,000 |
| 2017/06/12 | 631 | 640 | 626 | 634 | 326,000 |
| 2017/06/09 | 614 | 626 | 613 | 624 | 246,000 |
| 2017/06/08 | 624 | 628 | 616 | 616 | 210,000 |
| 2017/06/07 | 627 | 627 | 619 | 621 | 228,000 |
| 2017/06/06 | 638 | 638 | 622 | 622 | 136,000 |
| 2017/06/05 | 634 | 637 | 630 | 630 | 336,000 |
| 2017/06/02 | 638 | 643 | 636 | 638 | 326,000 |
| 2017/06/01 | 634 | 646 | 633 | 639 | 323,000 |
| 2017/05/31 | 639 | 641 | 627 | 628 | 390,000 |
| 2017/05/30 | 654 | 660 | 640 | 641 | 424,000 |
| 2017/05/29 | 650 | 665 | 648 | 664 | 308,000 |
| 2017/05/26 | 655 | 656 | 646 | 649 | 256,000 |
| 2017/05/25 | 660 | 662 | 656 | 660 | 239,000 |
| 2017/05/24 | 660 | 663 | 652 | 656 | 161,000 |
| 2017/05/23 | 653 | 666 | 653 | 659 | 459,000 |
| 2017/05/22 | 655 | 656 | 650 | 655 | 206,000 |
| 2017/05/19 | 645 | 654 | 645 | 652 | 260,000 |
| 2017/05/18 | 626 | 650 | 626 | 649 | 279,000 |
| 2017/05/17 | 639 | 644 | 633 | 639 | 290,000 |
| 2017/05/16 | 649 | 659 | 637 | 640 | 597,000 |
| 2017/05/15 | 640 | 668 | 636 | 661 | 1,138,000 |
| 2017/05/12 | 597 | 608 | 593 | 608 | 300,000 |
| 2017/05/11 | 598 | 603 | 598 | 603 | 184,000 |
| 2017/05/10 | 596 | 603 | 594 | 601 | 292,000 |
| 2017/05/09 | 587 | 597 | 587 | 596 | 191,000 |
| 2017/05/08 | 586 | 598 | 585 | 592 | 297,000 |
| 2017/05/02 | 582 | 589 | 582 | 586 | 125,000 |
| 2017/05/01 | 571 | 583 | 571 | 582 | 109,000 |
| 2017/04/28 | 580 | 580 | 573 | 576 | 57,000 |
| 2017/04/27 | 578 | 580 | 575 | 579 | 110,000 |
| 2017/04/26 | 574 | 578 | 571 | 578 | 84,000 |
| 2017/04/25 | 564 | 570 | 559 | 568 | 107,000 |
| 2017/04/24 | 564 | 564 | 558 | 562 | 97,000 |
| 2017/04/21 | 551 | 555 | 548 | 554 | 81,000 |
| 2017/04/20 | 541 | 546 | 541 | 544 | 79,000 |
| 2017/04/19 | 541 | 549 | 541 | 543 | 124,000 |
| 2017/04/18 | 546 | 549 | 543 | 548 | 88,000 |
| 2017/04/17 | 531 | 548 | 531 | 543 | 131,000 |
| 2017/04/14 | 537 | 541 | 535 | 537 | 93,000 |
| 2017/04/13 | 540 | 544 | 536 | 542 | 135,000 |
| 2017/04/12 | 545 | 547 | 542 | 544 | 120,000 |
| 2017/04/11 | 551 | 552 | 548 | 548 | 85,000 |
| 2017/04/10 | 549 | 567 | 549 | 550 | 132,000 |
| 2017/04/07 | 548 | 558 | 548 | 549 | 127,000 |
| 2017/04/06 | 556 | 561 | 547 | 547 | 141,000 |
| 2017/04/05 | 560 | 569 | 558 | 558 | 141,000 |
| 2017/04/04 | 571 | 571 | 564 | 566 | 125,000 |
| 2017/04/03 | 579 | 579 | 573 | 574 | 164,000 |
| 2017/03/31 | 592 | 592 | 574 | 574 | 239,000 |
| 2017/03/30 | 597 | 597 | 592 | 592 | 88,000 |
| 2017/03/29 | 600 | 601 | 595 | 597 | 120,000 |
| 2017/03/28 | 604 | 604 | 598 | 603 | 228,000 |
| 2017/03/27 | 597 | 599 | 595 | 595 | 103,000 |
| 2017/03/24 | 593 | 603 | 593 | 601 | 134,000 |
| 2017/03/23 | 596 | 597 | 593 | 593 | 151,000 |
| 2017/03/22 | 603 | 607 | 598 | 598 | 147,000 |
| 2017/03/21 | 607 | 612 | 604 | 611 | 165,000 |
| 2017/03/17 | 605 | 610 | 602 | 610 | 178,000 |
| 2017/03/16 | 601 | 608 | 599 | 608 | 139,000 |
| 2017/03/15 | 601 | 607 | 600 | 606 | 95,000 |
| 2017/03/14 | 603 | 604 | 599 | 600 | 98,000 |
| 2017/03/13 | 602 | 608 | 601 | 607 | 137,000 |
| 2017/03/10 | 599 | 603 | 594 | 602 | 227,000 |
| 2017/03/09 | 595 | 596 | 590 | 594 | 71,000 |
| 2017/03/08 | 594 | 595 | 589 | 591 | 120,000 |
| 2017/03/07 | 595 | 595 | 591 | 592 | 123,000 |
| 2017/03/06 | 599 | 602 | 596 | 598 | 119,000 |
| 2017/03/03 | 599 | 603 | 596 | 603 | 136,000 |
| 2017/03/02 | 603 | 605 | 600 | 600 | 170,000 |
| 2017/03/01 | 598 | 602 | 597 | 599 | 140,000 |
| 2017/02/28 | 593 | 604 | 590 | 600 | 146,000 |
| 2017/02/27 | 593 | 593 | 582 | 588 | 188,000 |
| 2017/02/24 | 602 | 602 | 595 | 596 | 145,000 |
| 2017/02/23 | 605 | 607 | 599 | 603 | 141,000 |
| 2017/02/22 | 606 | 610 | 601 | 604 | 168,000 |
| 2017/02/21 | 603 | 609 | 602 | 606 | 166,000 |
| 2017/02/20 | 602 | 607 | 597 | 605 | 190,000 |
| 2017/02/17 | 593 | 604 | 592 | 602 | 306,000 |
| 2017/02/16 | 589 | 595 | 588 | 594 | 143,000 |
| 2017/02/15 | 592 | 592 | 585 | 591 | 145,000 |
| 2017/02/14 | 588 | 594 | 586 | 586 | 143,000 |
| 2017/02/13 | 577 | 592 | 571 | 586 | 339,000 |
| 2017/02/10 | 560 | 578 | 560 | 568 | 799,000 |
| 2017/02/09 | 590 | 595 | 584 | 586 | 156,000 |
| 2017/02/08 | 594 | 599 | 591 | 595 | 244,000 |
| 2017/02/07 | 590 | 593 | 589 | 590 | 130,000 |
| 2017/02/06 | 592 | 599 | 587 | 596 | 242,000 |
| 2017/02/03 | 587 | 592 | 583 | 587 | 135,000 |
| 2017/02/02 | 593 | 593 | 583 | 587 | 106,000 |
| 2017/02/01 | 580 | 590 | 577 | 589 | 106,000 |
| 2017/01/31 | 581 | 588 | 580 | 583 | 104,000 |
| 2017/01/30 | 590 | 590 | 586 | 589 | 73,000 |
| 2017/01/27 | 593 | 594 | 587 | 593 | 125,000 |
| 2017/01/26 | 590 | 593 | 586 | 593 | 120,000 |
| 2017/01/25 | 587 | 587 | 583 | 586 | 90,000 |
| 2017/01/24 | 579 | 582 | 575 | 580 | 120,000 |
| 2017/01/23 | 583 | 583 | 573 | 576 | 97,000 |
| 2017/01/20 | 580 | 582 | 578 | 582 | 77,000 |
| 2017/01/19 | 576 | 581 | 575 | 580 | 101,000 |
| 2017/01/18 | 575 | 578 | 569 | 576 | 122,000 |
| 2017/01/17 | 579 | 579 | 571 | 575 | 125,000 |
| 2017/01/16 | 576 | 585 | 576 | 579 | 71,000 |
| 2017/01/13 | 575 | 585 | 575 | 584 | 118,000 |
| 2017/01/12 | 584 | 584 | 577 | 580 | 123,000 |
| 2017/01/11 | 589 | 589 | 582 | 584 | 90,000 |
| 2017/01/10 | 592 | 592 | 582 | 585 | 212,000 |
| 2017/01/06 | 587 | 592 | 585 | 592 | 129,000 |
| 2017/01/05 | 588 | 590 | 584 | 587 | 128,000 |
| 2017/01/04 | 576 | 585 | 573 | 584 | 204,000 |