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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,915 | 3,945 | 3,905 | 3,930 | 57,500 |
| 2023/12/28 | 3,920 | 3,920 | 3,885 | 3,915 | 48,000 |
| 2023/12/27 | 3,930 | 3,945 | 3,885 | 3,940 | 53,200 |
| 2023/12/26 | 3,955 | 3,960 | 3,860 | 3,915 | 59,800 |
| 2023/12/25 | 3,970 | 3,975 | 3,930 | 3,965 | 53,200 |
| 2023/12/22 | 3,875 | 3,945 | 3,870 | 3,900 | 69,200 |
| 2023/12/21 | 3,895 | 3,915 | 3,860 | 3,875 | 45,700 |
| 2023/12/20 | 3,890 | 3,920 | 3,880 | 3,910 | 77,300 |
| 2023/12/19 | 3,900 | 3,920 | 3,860 | 3,880 | 63,000 |
| 2023/12/18 | 3,800 | 3,895 | 3,780 | 3,880 | 51,700 |
| 2023/12/15 | 3,830 | 3,865 | 3,805 | 3,840 | 94,200 |
| 2023/12/14 | 3,875 | 3,875 | 3,765 | 3,795 | 121,100 |
| 2023/12/13 | 3,860 | 3,910 | 3,860 | 3,880 | 68,200 |
| 2023/12/12 | 3,900 | 3,915 | 3,845 | 3,845 | 58,200 |
| 2023/12/11 | 3,900 | 3,900 | 3,850 | 3,895 | 76,500 |
| 2023/12/08 | 3,980 | 3,980 | 3,830 | 3,855 | 144,000 |
| 2023/12/07 | 3,970 | 4,020 | 3,960 | 3,985 | 70,300 |
| 2023/12/06 | 3,960 | 4,030 | 3,960 | 4,020 | 61,600 |
| 2023/12/05 | 3,940 | 3,990 | 3,935 | 3,955 | 69,500 |
| 2023/12/04 | 4,020 | 4,020 | 3,945 | 3,945 | 76,400 |
| 2023/12/01 | 4,055 | 4,055 | 4,020 | 4,040 | 62,900 |
| 2023/11/30 | 4,000 | 4,060 | 3,980 | 4,045 | 79,800 |
| 2023/11/29 | 4,000 | 4,050 | 3,990 | 4,000 | 101,800 |
| 2023/11/28 | 3,980 | 4,010 | 3,955 | 4,005 | 51,900 |
| 2023/11/27 | 4,000 | 4,010 | 3,935 | 3,980 | 60,400 |
| 2023/11/24 | 4,050 | 4,050 | 3,955 | 3,960 | 72,300 |
| 2023/11/22 | 3,960 | 4,030 | 3,940 | 4,030 | 72,200 |
| 2023/11/21 | 3,975 | 3,980 | 3,905 | 3,950 | 71,100 |
| 2023/11/20 | 4,000 | 4,030 | 3,950 | 3,975 | 119,700 |
| 2023/11/17 | 3,935 | 3,970 | 3,885 | 3,965 | 120,000 |
| 2023/11/16 | 3,935 | 3,985 | 3,885 | 3,915 | 181,900 |
| 2023/11/15 | 4,020 | 4,020 | 3,945 | 3,970 | 153,000 |
| 2023/11/14 | 4,060 | 4,060 | 3,970 | 3,995 | 202,400 |
| 2023/11/13 | 4,130 | 4,135 | 4,030 | 4,055 | 206,200 |
| 2023/11/10 | 4,150 | 4,175 | 4,025 | 4,100 | 505,500 |
| 2023/11/09 | 4,415 | 4,535 | 4,335 | 4,535 | 132,200 |
| 2023/11/08 | 4,430 | 4,460 | 4,315 | 4,415 | 101,200 |
| 2023/11/07 | 4,450 | 4,470 | 4,400 | 4,405 | 59,100 |
| 2023/11/06 | 4,505 | 4,505 | 4,450 | 4,495 | 91,900 |
| 2023/11/02 | 4,500 | 4,515 | 4,415 | 4,435 | 76,500 |
| 2023/11/01 | 4,505 | 4,520 | 4,425 | 4,465 | 59,300 |
| 2023/10/31 | 4,285 | 4,390 | 4,260 | 4,390 | 70,600 |
| 2023/10/30 | 4,360 | 4,360 | 4,260 | 4,285 | 67,200 |
| 2023/10/27 | 4,415 | 4,430 | 4,375 | 4,400 | 50,000 |
| 2023/10/26 | 4,395 | 4,460 | 4,330 | 4,355 | 87,100 |
| 2023/10/25 | 4,500 | 4,525 | 4,435 | 4,435 | 77,700 |
| 2023/10/24 | 4,375 | 4,440 | 4,270 | 4,430 | 88,300 |
| 2023/10/23 | 4,400 | 4,430 | 4,355 | 4,365 | 84,300 |
| 2023/10/20 | 4,485 | 4,490 | 4,390 | 4,425 | 58,400 |
| 2023/10/19 | 4,495 | 4,555 | 4,455 | 4,480 | 74,600 |
| 2023/10/18 | 4,515 | 4,540 | 4,450 | 4,525 | 72,800 |
| 2023/10/17 | 4,480 | 4,520 | 4,430 | 4,465 | 56,100 |
| 2023/10/16 | 4,480 | 4,500 | 4,370 | 4,395 | 94,300 |
| 2023/10/13 | 4,620 | 4,645 | 4,500 | 4,530 | 52,500 |
| 2023/10/12 | 4,680 | 4,685 | 4,610 | 4,675 | 48,300 |
| 2023/10/11 | 4,650 | 4,675 | 4,600 | 4,640 | 60,000 |
| 2023/10/10 | 4,570 | 4,650 | 4,570 | 4,640 | 86,200 |
| 2023/10/06 | 4,540 | 4,550 | 4,485 | 4,500 | 75,400 |
| 2023/10/05 | 4,430 | 4,540 | 4,340 | 4,520 | 190,200 |
| 2023/10/04 | 4,440 | 4,475 | 4,350 | 4,400 | 143,300 |
| 2023/10/03 | 4,585 | 4,590 | 4,485 | 4,530 | 148,900 |
| 2023/10/02 | 4,780 | 4,805 | 4,645 | 4,645 | 77,100 |
| 2023/09/29 | 4,745 | 4,810 | 4,700 | 4,740 | 143,800 |
| 2023/09/28 | 4,700 | 4,805 | 4,695 | 4,720 | 97,600 |
| 2023/09/27 | 4,765 | 4,805 | 4,655 | 4,775 | 122,600 |
| 2023/09/26 | 4,830 | 4,880 | 4,755 | 4,830 | 89,900 |
| 2023/09/25 | 4,770 | 4,875 | 4,710 | 4,840 | 100,000 |
| 2023/09/22 | 4,650 | 4,730 | 4,625 | 4,710 | 70,000 |
| 2023/09/21 | 4,750 | 4,780 | 4,630 | 4,675 | 133,000 |
| 2023/09/20 | 4,850 | 4,900 | 4,785 | 4,785 | 118,300 |
| 2023/09/19 | 4,710 | 4,880 | 4,705 | 4,860 | 118,800 |
| 2023/09/15 | 4,750 | 4,775 | 4,705 | 4,750 | 190,500 |
| 2023/09/14 | 4,625 | 4,730 | 4,565 | 4,715 | 152,100 |
| 2023/09/13 | 4,415 | 4,615 | 4,415 | 4,600 | 170,300 |
| 2023/09/12 | 4,515 | 4,550 | 4,425 | 4,450 | 76,600 |
| 2023/09/11 | 4,545 | 4,555 | 4,470 | 4,510 | 102,200 |
| 2023/09/08 | 4,600 | 4,600 | 4,500 | 4,505 | 121,300 |
| 2023/09/07 | 4,705 | 4,730 | 4,615 | 4,615 | 91,600 |
| 2023/09/06 | 4,700 | 4,775 | 4,700 | 4,750 | 88,200 |
| 2023/09/05 | 4,660 | 4,725 | 4,640 | 4,720 | 75,100 |
| 2023/09/04 | 4,690 | 4,730 | 4,660 | 4,710 | 78,900 |
| 2023/09/01 | 4,640 | 4,715 | 4,615 | 4,670 | 88,600 |
| 2023/08/31 | 4,595 | 4,660 | 4,595 | 4,650 | 93,100 |
| 2023/08/30 | 4,635 | 4,675 | 4,580 | 4,580 | 58,400 |
| 2023/08/29 | 4,650 | 4,650 | 4,585 | 4,630 | 76,700 |
| 2023/08/28 | 4,635 | 4,655 | 4,535 | 4,635 | 149,300 |
| 2023/08/25 | 4,600 | 4,650 | 4,560 | 4,565 | 119,500 |
| 2023/08/24 | 4,625 | 4,680 | 4,610 | 4,620 | 194,200 |
| 2023/08/23 | 4,510 | 4,725 | 4,495 | 4,695 | 261,700 |
| 2023/08/22 | 4,430 | 4,590 | 4,410 | 4,535 | 199,300 |
| 2023/08/21 | 4,440 | 4,520 | 4,380 | 4,430 | 126,800 |
| 2023/08/18 | 4,420 | 4,515 | 4,375 | 4,465 | 128,000 |
| 2023/08/17 | 4,380 | 4,425 | 4,275 | 4,420 | 199,900 |
| 2023/08/16 | 4,495 | 4,495 | 4,370 | 4,380 | 188,900 |
| 2023/08/15 | 4,500 | 4,550 | 4,425 | 4,505 | 181,200 |
| 2023/08/14 | 4,300 | 4,570 | 4,285 | 4,465 | 473,800 |
| 2023/08/10 | 4,305 | 4,355 | 4,160 | 4,295 | 591,500 |
| 2023/08/09 | 3,905 | 4,300 | 3,905 | 4,300 | 705,700 |
| 2023/08/08 | 3,575 | 3,605 | 3,570 | 3,600 | 102,600 |
| 2023/08/07 | 3,510 | 3,520 | 3,475 | 3,520 | 75,400 |
| 2023/08/04 | 3,530 | 3,550 | 3,490 | 3,535 | 86,200 |
| 2023/08/03 | 3,640 | 3,640 | 3,515 | 3,535 | 148,200 |
| 2023/08/02 | 3,710 | 3,710 | 3,645 | 3,660 | 81,100 |
| 2023/08/01 | 3,725 | 3,770 | 3,720 | 3,730 | 60,000 |
| 2023/07/31 | 3,745 | 3,750 | 3,700 | 3,725 | 92,100 |
| 2023/07/28 | 3,650 | 3,690 | 3,625 | 3,680 | 77,800 |
| 2023/07/27 | 3,700 | 3,705 | 3,670 | 3,690 | 61,600 |
| 2023/07/26 | 3,720 | 3,720 | 3,690 | 3,710 | 38,600 |
| 2023/07/25 | 3,700 | 3,735 | 3,675 | 3,705 | 73,600 |
| 2023/07/24 | 3,665 | 3,690 | 3,645 | 3,675 | 76,100 |
| 2023/07/21 | 3,645 | 3,665 | 3,615 | 3,615 | 71,800 |
| 2023/07/20 | 3,740 | 3,755 | 3,655 | 3,665 | 114,800 |
| 2023/07/19 | 3,725 | 3,740 | 3,670 | 3,740 | 120,900 |
| 2023/07/18 | 3,695 | 3,740 | 3,690 | 3,710 | 73,900 |
| 2023/07/14 | 3,700 | 3,715 | 3,670 | 3,675 | 71,900 |
| 2023/07/13 | 3,725 | 3,730 | 3,675 | 3,685 | 68,000 |
| 2023/07/12 | 3,745 | 3,770 | 3,710 | 3,720 | 68,300 |
| 2023/07/11 | 3,705 | 3,760 | 3,705 | 3,745 | 65,400 |
| 2023/07/10 | 3,750 | 3,770 | 3,695 | 3,695 | 89,600 |
| 2023/07/07 | 3,710 | 3,780 | 3,675 | 3,730 | 94,900 |
| 2023/07/06 | 3,720 | 3,765 | 3,710 | 3,725 | 74,500 |
| 2023/07/05 | 3,690 | 3,725 | 3,660 | 3,725 | 54,000 |
| 2023/07/04 | 3,750 | 3,775 | 3,700 | 3,710 | 71,600 |
| 2023/07/03 | 3,735 | 3,800 | 3,735 | 3,765 | 83,400 |
| 2023/06/30 | 3,720 | 3,735 | 3,675 | 3,710 | 130,300 |
| 2023/06/29 | 3,795 | 3,815 | 3,735 | 3,750 | 86,600 |
| 2023/06/28 | 3,820 | 3,820 | 3,745 | 3,795 | 162,000 |
| 2023/06/27 | 3,765 | 3,780 | 3,735 | 3,765 | 107,500 |
| 2023/06/26 | 3,795 | 3,800 | 3,730 | 3,765 | 116,800 |
| 2023/06/23 | 3,925 | 3,935 | 3,760 | 3,795 | 193,600 |
| 2023/06/22 | 3,845 | 3,925 | 3,845 | 3,905 | 103,300 |
| 2023/06/21 | 3,855 | 3,905 | 3,840 | 3,865 | 90,700 |
| 2023/06/20 | 3,850 | 3,870 | 3,820 | 3,860 | 91,800 |
| 2023/06/19 | 3,860 | 3,925 | 3,845 | 3,875 | 164,700 |
| 2023/06/16 | 3,800 | 3,830 | 3,775 | 3,830 | 187,000 |
| 2023/06/15 | 3,850 | 3,890 | 3,800 | 3,820 | 134,900 |
| 2023/06/14 | 3,885 | 3,920 | 3,800 | 3,845 | 157,900 |
| 2023/06/13 | 3,740 | 3,875 | 3,740 | 3,865 | 214,300 |
| 2023/06/12 | 3,710 | 3,760 | 3,690 | 3,760 | 97,300 |
| 2023/06/09 | 3,670 | 3,690 | 3,630 | 3,690 | 82,300 |
| 2023/06/08 | 3,700 | 3,700 | 3,610 | 3,610 | 81,300 |
| 2023/06/07 | 3,695 | 3,770 | 3,690 | 3,710 | 185,300 |
| 2023/06/06 | 3,605 | 3,665 | 3,585 | 3,665 | 61,200 |
| 2023/06/05 | 3,630 | 3,655 | 3,605 | 3,630 | 66,100 |
| 2023/06/02 | 3,560 | 3,605 | 3,555 | 3,595 | 72,700 |
| 2023/06/01 | 3,525 | 3,585 | 3,510 | 3,560 | 84,100 |
| 2023/05/31 | 3,615 | 3,620 | 3,530 | 3,535 | 139,600 |
| 2023/05/30 | 3,665 | 3,680 | 3,605 | 3,650 | 88,400 |
| 2023/05/29 | 3,685 | 3,710 | 3,650 | 3,660 | 105,900 |
| 2023/05/26 | 3,620 | 3,665 | 3,595 | 3,640 | 95,900 |
| 2023/05/25 | 3,575 | 3,630 | 3,550 | 3,615 | 83,700 |
| 2023/05/24 | 3,600 | 3,650 | 3,565 | 3,570 | 98,900 |
| 2023/05/23 | 3,735 | 3,760 | 3,605 | 3,620 | 168,200 |
| 2023/05/22 | 3,735 | 3,755 | 3,620 | 3,750 | 219,800 |
| 2023/05/19 | 3,670 | 3,745 | 3,650 | 3,745 | 306,000 |
| 2023/05/18 | 3,555 | 3,650 | 3,535 | 3,650 | 239,700 |
| 2023/05/17 | 3,575 | 3,600 | 3,515 | 3,515 | 172,700 |
| 2023/05/16 | 3,550 | 3,575 | 3,505 | 3,570 | 197,500 |
| 2023/05/15 | 3,530 | 3,660 | 3,435 | 3,560 | 496,100 |
| 2023/05/12 | 3,400 | 3,410 | 3,345 | 3,410 | 116,700 |
| 2023/05/11 | 3,395 | 3,430 | 3,390 | 3,395 | 81,500 |
| 2023/05/10 | 3,460 | 3,460 | 3,380 | 3,380 | 74,100 |
| 2023/05/09 | 3,430 | 3,455 | 3,415 | 3,435 | 103,600 |
| 2023/05/08 | 3,370 | 3,425 | 3,370 | 3,410 | 80,200 |
| 2023/05/02 | 3,400 | 3,400 | 3,355 | 3,365 | 59,800 |
| 2023/05/01 | 3,410 | 3,415 | 3,360 | 3,400 | 77,900 |
| 2023/04/28 | 3,350 | 3,385 | 3,335 | 3,385 | 168,300 |
| 2023/04/27 | 3,300 | 3,315 | 3,270 | 3,295 | 59,100 |
| 2023/04/26 | 3,285 | 3,320 | 3,260 | 3,320 | 116,900 |
| 2023/04/25 | 3,310 | 3,330 | 3,280 | 3,295 | 117,700 |
| 2023/04/24 | 3,255 | 3,285 | 3,235 | 3,275 | 77,800 |
| 2023/04/21 | 3,210 | 3,260 | 3,190 | 3,220 | 105,400 |
| 2023/04/20 | 3,175 | 3,225 | 3,170 | 3,215 | 51,100 |
| 2023/04/19 | 3,160 | 3,190 | 3,155 | 3,190 | 62,300 |
| 2023/04/18 | 3,195 | 3,195 | 3,155 | 3,180 | 55,000 |
| 2023/04/17 | 3,185 | 3,195 | 3,165 | 3,180 | 42,700 |
| 2023/04/14 | 3,230 | 3,230 | 3,165 | 3,165 | 82,300 |
| 2023/04/13 | 3,180 | 3,230 | 3,165 | 3,225 | 70,200 |
| 2023/04/12 | 3,165 | 3,195 | 3,165 | 3,185 | 83,900 |
| 2023/04/11 | 3,150 | 3,165 | 3,115 | 3,145 | 74,300 |
| 2023/04/10 | 3,100 | 3,120 | 3,085 | 3,120 | 49,800 |
| 2023/04/07 | 3,075 | 3,110 | 3,050 | 3,060 | 63,400 |
| 2023/04/06 | 3,025 | 3,055 | 3,015 | 3,055 | 73,400 |
| 2023/04/05 | 3,120 | 3,135 | 3,055 | 3,070 | 132,100 |
| 2023/04/04 | 3,150 | 3,180 | 3,140 | 3,175 | 86,900 |
| 2023/04/03 | 3,135 | 3,165 | 3,115 | 3,165 | 96,900 |
| 2023/03/31 | 3,110 | 3,130 | 3,095 | 3,105 | 86,800 |
| 2023/03/30 | 3,080 | 3,105 | 3,060 | 3,100 | 88,200 |
| 2023/03/29 | 3,085 | 3,125 | 3,085 | 3,125 | 105,800 |
| 2023/03/28 | 3,150 | 3,170 | 3,045 | 3,070 | 93,100 |
| 2023/03/27 | 3,135 | 3,190 | 3,115 | 3,140 | 227,000 |
| 2023/03/24 | 3,050 | 3,110 | 3,030 | 3,090 | 130,300 |
| 2023/03/23 | 2,965 | 3,075 | 2,950 | 3,065 | 221,300 |
| 2023/03/22 | 3,105 | 3,190 | 3,015 | 3,035 | 610,400 |
| 2023/03/20 | 3,090 | 3,135 | 3,030 | 3,045 | 169,400 |
| 2023/03/17 | 3,165 | 3,210 | 3,085 | 3,125 | 231,900 |
| 2023/03/16 | 3,110 | 3,270 | 3,080 | 3,235 | 232,000 |
| 2023/03/15 | 3,170 | 3,255 | 3,130 | 3,250 | 250,500 |
| 2023/03/14 | 3,160 | 3,160 | 3,065 | 3,110 | 379,100 |
| 2023/03/13 | 3,410 | 3,410 | 3,260 | 3,300 | 535,800 |
| 2023/03/10 | 3,735 | 3,760 | 3,495 | 3,545 | 889,800 |
| 2023/03/09 | 3,585 | 3,750 | 3,580 | 3,740 | 748,700 |
| 2023/03/08 | 3,400 | 3,505 | 3,375 | 3,490 | 313,300 |
| 2023/03/07 | 3,370 | 3,460 | 3,320 | 3,365 | 385,800 |
| 2023/03/06 | 3,205 | 3,300 | 3,185 | 3,295 | 222,100 |
| 2023/03/03 | 3,135 | 3,175 | 3,105 | 3,165 | 136,500 |
| 2023/03/02 | 3,160 | 3,160 | 3,115 | 3,125 | 50,900 |
| 2023/03/01 | 3,150 | 3,155 | 3,085 | 3,120 | 91,200 |
| 2023/02/28 | 3,200 | 3,215 | 3,135 | 3,145 | 198,700 |
| 2023/02/27 | 3,070 | 3,160 | 3,060 | 3,160 | 108,000 |
| 2023/02/24 | 3,025 | 3,075 | 3,015 | 3,070 | 109,400 |
| 2023/02/22 | 2,998 | 3,015 | 2,975 | 3,005 | 79,300 |
| 2023/02/21 | 3,010 | 3,035 | 2,972 | 3,020 | 86,300 |
| 2023/02/20 | 2,980 | 3,045 | 2,960 | 3,030 | 178,300 |
| 2023/02/17 | 2,877 | 2,958 | 2,875 | 2,945 | 110,000 |
| 2023/02/16 | 2,840 | 2,870 | 2,832 | 2,869 | 100,000 |
| 2023/02/15 | 2,828 | 2,844 | 2,814 | 2,825 | 80,400 |
| 2023/02/14 | 2,854 | 2,861 | 2,787 | 2,814 | 89,300 |
| 2023/02/13 | 2,736 | 2,838 | 2,736 | 2,829 | 216,100 |
| 2023/02/10 | 2,773 | 2,794 | 2,721 | 2,722 | 306,000 |
| 2023/02/09 | 2,760 | 2,829 | 2,746 | 2,807 | 483,600 |
| 2023/02/08 | 2,935 | 2,989 | 2,930 | 2,986 | 172,600 |
| 2023/02/07 | 2,910 | 2,926 | 2,895 | 2,909 | 64,400 |
| 2023/02/06 | 2,890 | 2,927 | 2,890 | 2,909 | 37,700 |
| 2023/02/03 | 2,876 | 2,889 | 2,860 | 2,876 | 35,700 |
| 2023/02/02 | 2,959 | 2,967 | 2,887 | 2,889 | 44,600 |
| 2023/02/01 | 2,950 | 2,977 | 2,940 | 2,947 | 79,100 |
| 2023/01/31 | 2,874 | 2,940 | 2,870 | 2,940 | 65,300 |
| 2023/01/30 | 2,835 | 2,873 | 2,832 | 2,870 | 76,200 |
| 2023/01/27 | 2,808 | 2,845 | 2,806 | 2,835 | 52,800 |
| 2023/01/26 | 2,810 | 2,819 | 2,802 | 2,802 | 34,900 |
| 2023/01/25 | 2,820 | 2,833 | 2,801 | 2,810 | 50,100 |
| 2023/01/24 | 2,799 | 2,826 | 2,793 | 2,816 | 74,200 |
| 2023/01/23 | 2,747 | 2,777 | 2,727 | 2,768 | 43,800 |
| 2023/01/20 | 2,693 | 2,720 | 2,692 | 2,713 | 26,300 |
| 2023/01/19 | 2,691 | 2,716 | 2,685 | 2,700 | 31,800 |
| 2023/01/18 | 2,685 | 2,728 | 2,678 | 2,712 | 52,300 |
| 2023/01/17 | 2,661 | 2,687 | 2,660 | 2,679 | 28,000 |
| 2023/01/16 | 2,650 | 2,685 | 2,634 | 2,653 | 34,200 |
| 2023/01/13 | 2,683 | 2,701 | 2,663 | 2,663 | 44,300 |
| 2023/01/12 | 2,716 | 2,719 | 2,685 | 2,685 | 27,700 |
| 2023/01/11 | 2,698 | 2,726 | 2,697 | 2,709 | 35,500 |
| 2023/01/10 | 2,711 | 2,729 | 2,688 | 2,690 | 54,000 |
| 2023/01/06 | 2,695 | 2,710 | 2,667 | 2,679 | 71,000 |
| 2023/01/05 | 2,763 | 2,777 | 2,685 | 2,711 | 44,400 |
| 2023/01/04 | 2,806 | 2,808 | 2,752 | 2,762 | 55,800 |