ミズホメディー(4595)の株価時系列情報
ミズホメディー(4595)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,665 | 3,775 | 3,620 | 3,750 | 108,900 |
| 2022/12/29 | 3,740 | 3,740 | 3,610 | 3,625 | 233,600 |
| 2022/12/28 | 4,090 | 4,100 | 3,945 | 3,950 | 182,200 |
| 2022/12/27 | 4,075 | 4,165 | 4,060 | 4,070 | 103,800 |
| 2022/12/26 | 4,095 | 4,100 | 3,960 | 4,060 | 121,800 |
| 2022/12/23 | 4,055 | 4,120 | 4,010 | 4,060 | 83,200 |
| 2022/12/22 | 4,105 | 4,105 | 3,975 | 4,055 | 90,900 |
| 2022/12/21 | 4,195 | 4,215 | 4,030 | 4,055 | 101,200 |
| 2022/12/20 | 4,250 | 4,275 | 4,090 | 4,150 | 126,600 |
| 2022/12/19 | 4,105 | 4,260 | 4,050 | 4,190 | 162,900 |
| 2022/12/16 | 4,035 | 4,155 | 4,005 | 4,115 | 100,500 |
| 2022/12/15 | 4,105 | 4,115 | 4,030 | 4,055 | 92,700 |
| 2022/12/14 | 4,135 | 4,135 | 4,075 | 4,115 | 73,700 |
| 2022/12/13 | 4,160 | 4,160 | 4,075 | 4,115 | 85,200 |
| 2022/12/12 | 4,000 | 4,205 | 4,000 | 4,150 | 220,700 |
| 2022/12/09 | 3,960 | 4,045 | 3,950 | 4,035 | 87,700 |
| 2022/12/08 | 3,935 | 4,010 | 3,920 | 3,970 | 90,000 |
| 2022/12/07 | 3,770 | 3,955 | 3,770 | 3,935 | 95,900 |
| 2022/12/06 | 3,715 | 3,765 | 3,670 | 3,760 | 66,400 |
| 2022/12/05 | 3,840 | 3,845 | 3,735 | 3,770 | 106,700 |
| 2022/12/02 | 3,885 | 3,925 | 3,840 | 3,880 | 69,300 |
| 2022/12/01 | 3,920 | 3,950 | 3,890 | 3,890 | 80,800 |
| 2022/11/30 | 3,915 | 3,970 | 3,890 | 3,920 | 62,900 |
| 2022/11/29 | 3,950 | 3,995 | 3,905 | 3,950 | 111,900 |
| 2022/11/28 | 4,050 | 4,065 | 3,840 | 3,880 | 237,200 |
| 2022/11/25 | 4,000 | 4,110 | 3,995 | 4,050 | 147,400 |
| 2022/11/24 | 4,040 | 4,070 | 3,905 | 4,000 | 192,400 |
| 2022/11/22 | 4,050 | 4,135 | 3,985 | 4,030 | 214,400 |
| 2022/11/21 | 3,940 | 4,140 | 3,785 | 4,140 | 272,900 |
| 2022/11/18 | 3,950 | 3,995 | 3,900 | 3,955 | 139,800 |
| 2022/11/17 | 3,760 | 3,925 | 3,735 | 3,910 | 137,900 |
| 2022/11/16 | 3,875 | 3,980 | 3,760 | 3,825 | 198,800 |
| 2022/11/15 | 3,750 | 3,850 | 3,720 | 3,845 | 204,800 |
| 2022/11/14 | 3,355 | 3,795 | 3,355 | 3,755 | 627,000 |
| 2022/11/11 | 3,230 | 3,340 | 3,150 | 3,300 | 474,900 |
| 2022/11/10 | 3,180 | 3,205 | 3,150 | 3,175 | 85,200 |
| 2022/11/09 | 3,140 | 3,175 | 3,135 | 3,170 | 49,600 |
| 2022/11/08 | 3,140 | 3,145 | 3,115 | 3,125 | 34,500 |
| 2022/11/07 | 3,125 | 3,140 | 3,105 | 3,105 | 38,400 |
| 2022/11/04 | 3,120 | 3,120 | 3,050 | 3,090 | 55,800 |
| 2022/11/02 | 3,135 | 3,145 | 3,105 | 3,120 | 43,600 |
| 2022/11/01 | 3,130 | 3,175 | 3,130 | 3,140 | 41,800 |
| 2022/10/31 | 3,155 | 3,165 | 3,115 | 3,130 | 43,200 |
| 2022/10/28 | 3,135 | 3,165 | 3,115 | 3,135 | 29,000 |
| 2022/10/27 | 3,145 | 3,200 | 3,140 | 3,140 | 37,400 |
| 2022/10/26 | 3,140 | 3,190 | 3,140 | 3,140 | 54,400 |
| 2022/10/25 | 3,150 | 3,170 | 3,130 | 3,145 | 35,400 |
| 2022/10/24 | 3,200 | 3,210 | 3,115 | 3,115 | 87,800 |
| 2022/10/21 | 3,120 | 3,180 | 3,120 | 3,160 | 54,600 |
| 2022/10/20 | 3,105 | 3,170 | 3,065 | 3,135 | 77,700 |
| 2022/10/19 | 3,085 | 3,145 | 3,080 | 3,115 | 47,600 |
| 2022/10/18 | 3,000 | 3,105 | 3,000 | 3,095 | 82,000 |
| 2022/10/17 | 3,010 | 3,015 | 2,923 | 2,990 | 101,300 |
| 2022/10/14 | 3,055 | 3,075 | 2,996 | 3,020 | 82,000 |
| 2022/10/13 | 2,960 | 3,035 | 2,940 | 2,940 | 97,900 |
| 2022/10/12 | 2,883 | 2,903 | 2,865 | 2,900 | 21,800 |
| 2022/10/11 | 2,880 | 2,913 | 2,859 | 2,888 | 46,400 |
| 2022/10/07 | 2,770 | 2,883 | 2,763 | 2,870 | 75,700 |
| 2022/10/06 | 2,830 | 2,830 | 2,770 | 2,771 | 90,400 |
| 2022/10/05 | 2,811 | 2,829 | 2,784 | 2,828 | 37,500 |
| 2022/10/04 | 2,791 | 2,821 | 2,786 | 2,801 | 57,200 |
| 2022/10/03 | 2,753 | 2,758 | 2,698 | 2,745 | 51,400 |
| 2022/09/30 | 2,760 | 2,775 | 2,725 | 2,742 | 55,700 |
| 2022/09/29 | 2,725 | 2,782 | 2,710 | 2,764 | 50,300 |
| 2022/09/28 | 2,820 | 2,820 | 2,646 | 2,675 | 146,400 |
| 2022/09/27 | 2,842 | 2,850 | 2,797 | 2,797 | 58,100 |
| 2022/09/26 | 2,828 | 2,832 | 2,772 | 2,796 | 79,100 |
| 2022/09/22 | 2,810 | 2,810 | 2,772 | 2,780 | 36,400 |
| 2022/09/21 | 2,816 | 2,832 | 2,786 | 2,819 | 29,400 |
| 2022/09/20 | 2,864 | 2,865 | 2,769 | 2,816 | 90,700 |
| 2022/09/16 | 2,901 | 2,926 | 2,844 | 2,845 | 46,900 |
| 2022/09/15 | 2,895 | 2,926 | 2,883 | 2,898 | 34,100 |
| 2022/09/14 | 2,865 | 2,908 | 2,810 | 2,896 | 50,000 |
| 2022/09/13 | 2,890 | 2,917 | 2,884 | 2,890 | 34,100 |
| 2022/09/12 | 2,863 | 2,883 | 2,837 | 2,883 | 38,900 |
| 2022/09/09 | 2,834 | 2,865 | 2,810 | 2,840 | 50,800 |
| 2022/09/08 | 2,835 | 2,852 | 2,814 | 2,834 | 53,900 |
| 2022/09/07 | 2,915 | 2,915 | 2,830 | 2,842 | 75,800 |
| 2022/09/06 | 2,896 | 2,935 | 2,870 | 2,933 | 70,000 |
| 2022/09/05 | 2,955 | 3,000 | 2,869 | 2,896 | 139,000 |
| 2022/09/02 | 3,065 | 3,100 | 2,992 | 2,994 | 60,900 |
| 2022/09/01 | 3,000 | 3,035 | 2,930 | 3,010 | 91,800 |
| 2022/08/31 | 2,993 | 3,030 | 2,971 | 2,997 | 112,800 |
| 2022/08/30 | 3,020 | 3,020 | 2,991 | 3,010 | 46,100 |
| 2022/08/29 | 2,988 | 3,025 | 2,987 | 3,020 | 51,300 |
| 2022/08/26 | 3,040 | 3,070 | 3,025 | 3,050 | 45,700 |
| 2022/08/25 | 3,040 | 3,070 | 3,030 | 3,065 | 39,100 |
| 2022/08/24 | 3,080 | 3,100 | 3,010 | 3,030 | 84,100 |
| 2022/08/23 | 3,125 | 3,140 | 3,080 | 3,085 | 83,900 |
| 2022/08/22 | 3,155 | 3,225 | 3,135 | 3,155 | 85,100 |
| 2022/08/19 | 3,120 | 3,145 | 3,090 | 3,115 | 58,300 |
| 2022/08/18 | 3,195 | 3,195 | 3,080 | 3,150 | 102,900 |
| 2022/08/17 | 3,200 | 3,215 | 3,160 | 3,175 | 93,600 |
| 2022/08/16 | 3,240 | 3,265 | 3,200 | 3,205 | 83,700 |
| 2022/08/15 | 3,210 | 3,280 | 3,120 | 3,240 | 252,400 |
| 2022/08/12 | 2,957 | 3,310 | 2,907 | 3,255 | 597,000 |
| 2022/08/10 | 2,931 | 3,090 | 2,892 | 2,901 | 651,600 |
| 2022/08/09 | 2,899 | 2,958 | 2,875 | 2,945 | 123,700 |
| 2022/08/08 | 2,940 | 2,954 | 2,809 | 2,849 | 189,400 |
| 2022/08/05 | 2,954 | 2,974 | 2,934 | 2,946 | 50,600 |
| 2022/08/04 | 2,945 | 2,988 | 2,919 | 2,965 | 87,200 |
| 2022/08/03 | 2,950 | 2,960 | 2,908 | 2,951 | 55,900 |
| 2022/08/02 | 2,978 | 3,015 | 2,950 | 2,961 | 63,900 |
| 2022/08/01 | 2,984 | 2,990 | 2,895 | 2,974 | 122,300 |
| 2022/07/29 | 2,934 | 3,025 | 2,910 | 3,025 | 172,000 |
| 2022/07/28 | 3,210 | 3,210 | 2,843 | 2,929 | 469,200 |
| 2022/07/27 | 3,305 | 3,320 | 3,215 | 3,240 | 71,100 |
| 2022/07/26 | 3,225 | 3,300 | 3,200 | 3,275 | 139,700 |
| 2022/07/25 | 3,255 | 3,260 | 3,170 | 3,225 | 91,100 |
| 2022/07/22 | 3,130 | 3,275 | 3,095 | 3,240 | 177,400 |
| 2022/07/21 | 3,045 | 3,140 | 3,015 | 3,095 | 155,500 |
| 2022/07/20 | 3,080 | 3,095 | 2,998 | 3,040 | 95,600 |
| 2022/07/19 | 3,105 | 3,125 | 2,925 | 3,080 | 160,800 |
| 2022/07/15 | 3,035 | 3,120 | 3,025 | 3,080 | 150,800 |
| 2022/07/14 | 2,926 | 3,005 | 2,926 | 2,985 | 160,400 |
| 2022/07/13 | 2,787 | 2,915 | 2,787 | 2,908 | 140,500 |
| 2022/07/12 | 2,729 | 2,775 | 2,703 | 2,767 | 66,800 |
| 2022/07/11 | 2,702 | 2,814 | 2,700 | 2,738 | 124,400 |
| 2022/07/08 | 2,572 | 2,710 | 2,572 | 2,683 | 172,600 |
| 2022/07/07 | 2,495 | 2,595 | 2,492 | 2,544 | 58,500 |
| 2022/07/06 | 2,538 | 2,558 | 2,481 | 2,507 | 60,400 |
| 2022/07/05 | 2,470 | 2,525 | 2,470 | 2,507 | 25,500 |
| 2022/07/04 | 2,531 | 2,531 | 2,471 | 2,475 | 29,900 |
| 2022/07/01 | 2,546 | 2,546 | 2,450 | 2,481 | 47,900 |
| 2022/06/30 | 2,547 | 2,550 | 2,480 | 2,546 | 54,400 |
| 2022/06/29 | 2,460 | 2,535 | 2,423 | 2,524 | 63,800 |
| 2022/06/28 | 2,579 | 2,586 | 2,496 | 2,510 | 81,600 |
| 2022/06/27 | 2,606 | 2,630 | 2,530 | 2,567 | 80,400 |
| 2022/06/24 | 2,441 | 2,603 | 2,435 | 2,589 | 177,200 |
| 2022/06/23 | 2,424 | 2,433 | 2,388 | 2,391 | 36,000 |
| 2022/06/22 | 2,438 | 2,451 | 2,388 | 2,389 | 48,600 |
| 2022/06/21 | 2,390 | 2,422 | 2,348 | 2,422 | 50,600 |
| 2022/06/20 | 2,423 | 2,429 | 2,363 | 2,390 | 41,800 |
| 2022/06/17 | 2,412 | 2,412 | 2,374 | 2,393 | 54,200 |
| 2022/06/16 | 2,490 | 2,490 | 2,445 | 2,460 | 38,500 |
| 2022/06/15 | 2,457 | 2,481 | 2,413 | 2,421 | 37,200 |
| 2022/06/14 | 2,453 | 2,470 | 2,422 | 2,457 | 54,000 |
| 2022/06/13 | 2,538 | 2,577 | 2,480 | 2,491 | 62,900 |
| 2022/06/10 | 2,505 | 2,582 | 2,466 | 2,571 | 97,400 |
| 2022/06/09 | 2,533 | 2,546 | 2,495 | 2,535 | 65,500 |
| 2022/06/08 | 2,531 | 2,547 | 2,484 | 2,532 | 103,400 |
| 2022/06/07 | 2,437 | 2,532 | 2,437 | 2,511 | 209,700 |
| 2022/06/06 | 2,373 | 2,436 | 2,370 | 2,405 | 136,100 |
| 2022/06/03 | 2,308 | 2,349 | 2,283 | 2,348 | 72,900 |
| 2022/06/02 | 2,265 | 2,312 | 2,250 | 2,301 | 42,300 |
| 2022/06/01 | 2,231 | 2,292 | 2,230 | 2,270 | 39,600 |
| 2022/05/31 | 2,227 | 2,244 | 2,210 | 2,230 | 29,000 |
| 2022/05/30 | 2,254 | 2,256 | 2,225 | 2,236 | 38,700 |
| 2022/05/27 | 2,261 | 2,263 | 2,208 | 2,217 | 52,500 |
| 2022/05/26 | 2,288 | 2,295 | 2,261 | 2,261 | 30,400 |
| 2022/05/25 | 2,290 | 2,299 | 2,265 | 2,283 | 29,100 |
| 2022/05/24 | 2,320 | 2,336 | 2,283 | 2,293 | 41,300 |
| 2022/05/23 | 2,261 | 2,313 | 2,250 | 2,300 | 76,000 |
| 2022/05/20 | 2,230 | 2,246 | 2,190 | 2,227 | 44,200 |
| 2022/05/19 | 2,206 | 2,249 | 2,203 | 2,218 | 37,500 |
| 2022/05/18 | 2,277 | 2,282 | 2,245 | 2,250 | 52,700 |
| 2022/05/17 | 2,219 | 2,255 | 2,182 | 2,242 | 59,300 |
| 2022/05/16 | 2,238 | 2,250 | 2,198 | 2,219 | 59,600 |
| 2022/05/13 | 2,171 | 2,227 | 2,148 | 2,188 | 119,200 |
| 2022/05/12 | 2,349 | 2,355 | 2,162 | 2,165 | 214,000 |
| 2022/05/11 | 2,280 | 2,370 | 2,228 | 2,342 | 142,700 |
| 2022/05/10 | 2,190 | 2,275 | 2,168 | 2,269 | 195,300 |
| 2022/05/09 | 2,100 | 2,269 | 2,054 | 2,194 | 387,900 |
| 2022/05/06 | 1,980 | 2,059 | 1,980 | 2,050 | 86,200 |
| 2022/05/02 | 1,956 | 1,987 | 1,950 | 1,979 | 29,600 |
| 2022/04/28 | 1,953 | 1,992 | 1,950 | 1,980 | 37,600 |
| 2022/04/27 | 1,975 | 1,981 | 1,948 | 1,962 | 58,000 |
| 2022/04/26 | 2,025 | 2,034 | 1,982 | 2,013 | 36,400 |
| 2022/04/25 | 2,034 | 2,034 | 1,968 | 2,000 | 46,300 |
| 2022/04/22 | 2,041 | 2,041 | 1,983 | 1,994 | 57,500 |
| 2022/04/21 | 2,040 | 2,053 | 2,018 | 2,031 | 18,700 |
| 2022/04/20 | 2,014 | 2,059 | 2,006 | 2,045 | 49,600 |
| 2022/04/19 | 2,006 | 2,020 | 2,002 | 2,003 | 20,100 |
| 2022/04/18 | 2,006 | 2,027 | 2,004 | 2,020 | 22,900 |
| 2022/04/15 | 2,009 | 2,054 | 2,000 | 2,044 | 25,400 |
| 2022/04/14 | 2,043 | 2,043 | 2,006 | 2,036 | 22,500 |
| 2022/04/13 | 1,980 | 2,029 | 1,972 | 2,029 | 30,200 |
| 2022/04/12 | 2,017 | 2,023 | 1,986 | 1,988 | 26,400 |
| 2022/04/11 | 2,060 | 2,060 | 1,996 | 2,011 | 50,400 |
| 2022/04/08 | 2,060 | 2,097 | 2,041 | 2,074 | 54,500 |
| 2022/04/07 | 2,060 | 2,092 | 2,039 | 2,044 | 59,300 |
| 2022/04/06 | 2,085 | 2,105 | 2,056 | 2,090 | 49,200 |
| 2022/04/05 | 2,094 | 2,112 | 2,067 | 2,089 | 53,000 |
| 2022/04/04 | 2,010 | 2,084 | 2,010 | 2,084 | 77,200 |
| 2022/04/01 | 2,001 | 2,015 | 1,945 | 2,009 | 53,800 |
| 2022/03/31 | 1,989 | 2,035 | 1,969 | 2,002 | 92,100 |
| 2022/03/30 | 1,945 | 1,984 | 1,934 | 1,967 | 82,700 |
| 2022/03/29 | 1,892 | 1,934 | 1,892 | 1,919 | 65,200 |
| 2022/03/28 | 1,948 | 1,948 | 1,884 | 1,895 | 54,700 |
| 2022/03/25 | 1,920 | 1,942 | 1,891 | 1,932 | 50,500 |
| 2022/03/24 | 1,901 | 1,918 | 1,880 | 1,907 | 56,200 |
| 2022/03/23 | 1,889 | 1,950 | 1,889 | 1,933 | 77,600 |
| 2022/03/22 | 1,901 | 1,908 | 1,879 | 1,889 | 45,900 |
| 2022/03/18 | 1,884 | 1,899 | 1,866 | 1,882 | 50,900 |
| 2022/03/17 | 1,850 | 1,881 | 1,841 | 1,868 | 55,100 |
| 2022/03/16 | 1,869 | 1,869 | 1,811 | 1,815 | 43,300 |
| 2022/03/15 | 1,837 | 1,878 | 1,823 | 1,849 | 54,400 |
| 2022/03/14 | 1,805 | 1,839 | 1,795 | 1,816 | 44,400 |
| 2022/03/11 | 1,820 | 1,837 | 1,787 | 1,794 | 39,100 |
| 2022/03/10 | 1,776 | 1,854 | 1,776 | 1,837 | 53,300 |
| 2022/03/09 | 1,800 | 1,840 | 1,774 | 1,774 | 66,300 |
| 2022/03/08 | 1,852 | 1,871 | 1,786 | 1,806 | 123,100 |
| 2022/03/07 | 1,880 | 1,901 | 1,866 | 1,876 | 97,900 |
| 2022/03/04 | 1,921 | 1,926 | 1,882 | 1,901 | 91,800 |
| 2022/03/03 | 1,955 | 1,967 | 1,922 | 1,923 | 83,500 |
| 2022/03/02 | 1,977 | 1,982 | 1,940 | 1,945 | 87,400 |
| 2022/03/01 | 1,971 | 2,029 | 1,971 | 2,011 | 73,100 |
| 2022/02/28 | 1,949 | 1,994 | 1,929 | 1,981 | 119,400 |
| 2022/02/25 | 1,875 | 1,935 | 1,867 | 1,929 | 75,500 |
| 2022/02/24 | 1,880 | 1,914 | 1,860 | 1,869 | 81,100 |
| 2022/02/22 | 1,871 | 1,892 | 1,852 | 1,885 | 75,600 |
| 2022/02/21 | 1,880 | 1,924 | 1,850 | 1,905 | 54,100 |
| 2022/02/18 | 1,854 | 1,904 | 1,846 | 1,880 | 152,100 |
| 2022/02/17 | 1,922 | 1,930 | 1,865 | 1,879 | 157,700 |
| 2022/02/16 | 2,041 | 2,046 | 1,922 | 1,938 | 258,700 |
| 2022/02/15 | 2,112 | 2,149 | 2,011 | 2,023 | 240,600 |
| 2022/02/14 | 2,150 | 2,152 | 2,068 | 2,131 | 192,600 |
| 2022/02/10 | 2,113 | 2,294 | 2,058 | 2,219 | 826,800 |
| 2022/02/09 | 2,050 | 2,099 | 2,028 | 2,099 | 152,500 |
| 2022/02/08 | 2,123 | 2,127 | 2,047 | 2,056 | 174,000 |
| 2022/02/07 | 2,170 | 2,185 | 2,141 | 2,145 | 97,100 |
| 2022/02/04 | 2,200 | 2,210 | 2,134 | 2,178 | 126,900 |
| 2022/02/03 | 2,214 | 2,247 | 2,183 | 2,230 | 127,600 |
| 2022/02/02 | 2,250 | 2,259 | 2,172 | 2,235 | 151,100 |
| 2022/02/01 | 2,222 | 2,275 | 2,202 | 2,262 | 148,100 |
| 2022/01/31 | 2,107 | 2,195 | 2,083 | 2,178 | 190,000 |
| 2022/01/28 | 2,170 | 2,175 | 2,068 | 2,080 | 260,100 |
| 2022/01/27 | 2,170 | 2,222 | 2,135 | 2,164 | 153,600 |
| 2022/01/26 | 2,148 | 2,170 | 2,126 | 2,141 | 98,000 |
| 2022/01/25 | 2,193 | 2,207 | 2,130 | 2,131 | 106,200 |
| 2022/01/24 | 2,160 | 2,199 | 2,123 | 2,193 | 115,100 |
| 2022/01/21 | 2,198 | 2,258 | 2,124 | 2,160 | 160,800 |
| 2022/01/20 | 2,193 | 2,217 | 2,116 | 2,196 | 110,400 |
| 2022/01/19 | 2,248 | 2,320 | 2,131 | 2,150 | 184,100 |
| 2022/01/18 | 2,166 | 2,262 | 2,160 | 2,250 | 99,200 |
| 2022/01/17 | 2,201 | 2,211 | 2,122 | 2,166 | 134,200 |
| 2022/01/14 | 2,260 | 2,262 | 2,160 | 2,201 | 235,900 |
| 2022/01/13 | 2,418 | 2,418 | 2,279 | 2,291 | 256,200 |
| 2022/01/12 | 2,484 | 2,484 | 2,364 | 2,396 | 291,400 |
| 2022/01/11 | 2,540 | 2,576 | 2,464 | 2,492 | 273,300 |
| 2022/01/07 | 2,415 | 2,540 | 2,373 | 2,465 | 339,000 |
| 2022/01/06 | 2,371 | 2,419 | 2,355 | 2,394 | 185,300 |
| 2022/01/05 | 2,334 | 2,385 | 2,312 | 2,371 | 163,000 |
| 2022/01/04 | 2,367 | 2,371 | 2,290 | 2,321 | 144,800 |