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 |
---|---|---|---|---|---|
1994/12/30 | 1,050 | 1,050 | 1,020 | 1,050 | 35,000 |
1994/12/29 | 1,050 | 1,050 | 1,010 | 1,010 | 101,000 |
1994/12/28 | 1,050 | 1,050 | 1,040 | 1,050 | 212,000 |
1994/12/27 | 1,020 | 1,040 | 1,020 | 1,030 | 37,000 |
1994/12/26 | 1,050 | 1,050 | 1,020 | 1,040 | 83,000 |
1994/12/22 | 1,050 | 1,070 | 1,030 | 1,070 | 181,000 |
1994/12/21 | 1,040 | 1,050 | 1,030 | 1,030 | 169,000 |
1994/12/20 | 1,040 | 1,050 | 1,020 | 1,040 | 188,000 |
1994/12/19 | 998 | 1,030 | 988 | 1,020 | 173,000 |
1994/12/16 | 988 | 990 | 988 | 988 | 39,000 |
1994/12/15 | 980 | 989 | 979 | 988 | 8,000 |
1994/12/14 | 975 | 990 | 975 | 990 | 30,000 |
1994/12/13 | 981 | 991 | 980 | 989 | 38,000 |
1994/12/12 | 999 | 999 | 980 | 980 | 50,000 |
1994/12/09 | 989 | 999 | 989 | 999 | 86,000 |
1994/12/08 | 999 | 999 | 989 | 989 | 25,000 |
1994/12/07 | 989 | 989 | 989 | 989 | 26,000 |
1994/12/06 | 995 | 995 | 989 | 989 | 30,000 |
1994/12/05 | 995 | 999 | 994 | 995 | 39,000 |
1994/12/02 | 994 | 994 | 984 | 984 | 9,000 |
1994/12/01 | 990 | 990 | 975 | 975 | 48,000 |
1994/11/30 | 1,000 | 1,000 | 981 | 990 | 22,000 |
1994/11/29 | 975 | 980 | 970 | 980 | 29,000 |
1994/11/28 | 952 | 970 | 952 | 965 | 152,000 |
1994/11/25 | 990 | 991 | 951 | 951 | 103,000 |
1994/11/24 | 1,000 | 1,000 | 989 | 990 | 72,000 |
1994/11/22 | 999 | 1,010 | 993 | 1,010 | 53,000 |
1994/11/21 | 999 | 999 | 990 | 998 | 28,000 |
1994/11/18 | 988 | 989 | 988 | 989 | 24,000 |
1994/11/17 | 989 | 990 | 988 | 990 | 67,000 |
1994/11/16 | 979 | 979 | 970 | 979 | 83,000 |
1994/11/15 | 980 | 980 | 970 | 970 | 40,000 |
1994/11/14 | 982 | 984 | 977 | 980 | 60,000 |
1994/11/11 | 970 | 972 | 960 | 972 | 73,000 |
1994/11/10 | 985 | 985 | 977 | 977 | 18,000 |
1994/11/09 | 979 | 979 | 960 | 975 | 120,000 |
1994/11/08 | 985 | 985 | 976 | 979 | 106,000 |
1994/11/07 | 1,000 | 1,000 | 975 | 980 | 49,000 |
1994/11/04 | 1,030 | 1,030 | 1,010 | 1,020 | 194,000 |
1994/11/02 | 1,050 | 1,050 | 1,030 | 1,030 | 38,000 |
1994/11/01 | 1,060 | 1,060 | 1,050 | 1,050 | 21,000 |
1994/10/31 | 1,060 | 1,070 | 1,050 | 1,060 | 112,000 |
1994/10/28 | 1,050 | 1,050 | 1,040 | 1,040 | 36,000 |
1994/10/27 | 1,040 | 1,050 | 1,040 | 1,050 | 67,000 |
1994/10/26 | 1,040 | 1,040 | 1,020 | 1,020 | 63,000 |
1994/10/25 | 1,050 | 1,060 | 1,050 | 1,060 | 52,000 |
1994/10/24 | 1,040 | 1,080 | 1,040 | 1,070 | 80,000 |
1994/10/21 | 1,050 | 1,050 | 1,030 | 1,030 | 42,000 |
1994/10/20 | 1,040 | 1,060 | 1,020 | 1,050 | 107,000 |
1994/10/19 | 1,010 | 1,020 | 1,010 | 1,020 | 36,000 |
1994/10/18 | 1,030 | 1,040 | 1,010 | 1,020 | 64,000 |
1994/10/17 | 1,040 | 1,040 | 1,040 | 1,040 | 44,000 |
1994/10/14 | 1,030 | 1,040 | 1,020 | 1,040 | 66,000 |
1994/10/13 | 1,060 | 1,060 | 1,030 | 1,030 | 82,000 |
1994/10/12 | 1,050 | 1,050 | 1,030 | 1,030 | 40,000 |
1994/10/11 | 1,070 | 1,070 | 1,050 | 1,060 | 46,000 |
1994/10/07 | 1,070 | 1,090 | 1,070 | 1,090 | 7,000 |
1994/10/06 | 1,090 | 1,090 | 1,070 | 1,080 | 40,000 |
1994/10/05 | 1,090 | 1,100 | 1,090 | 1,100 | 114,000 |
1994/10/04 | 1,100 | 1,100 | 1,090 | 1,100 | 19,000 |
1994/10/03 | 1,090 | 1,100 | 1,090 | 1,100 | 50,000 |
1994/09/30 | 1,110 | 1,110 | 1,090 | 1,090 | 38,000 |
1994/09/29 | 1,110 | 1,130 | 1,110 | 1,110 | 11,000 |
1994/09/28 | 1,120 | 1,120 | 1,100 | 1,120 | 221,000 |
1994/09/27 | 1,110 | 1,120 | 1,090 | 1,120 | 41,000 |
1994/09/26 | 1,100 | 1,120 | 1,100 | 1,120 | 28,000 |
1994/09/22 | 1,090 | 1,110 | 1,090 | 1,110 | 231,000 |
1994/09/21 | 1,090 | 1,100 | 1,090 | 1,090 | 59,000 |
1994/09/20 | 1,110 | 1,110 | 1,090 | 1,090 | 128,000 |
1994/09/19 | 1,080 | 1,100 | 1,080 | 1,100 | 78,000 |
1994/09/16 | 1,080 | 1,090 | 1,070 | 1,070 | 325,000 |
1994/09/14 | 1,100 | 1,100 | 1,070 | 1,080 | 182,000 |
1994/09/13 | 1,090 | 1,120 | 1,080 | 1,120 | 383,000 |
1994/09/12 | 1,070 | 1,090 | 1,070 | 1,090 | 25,000 |
1994/09/09 | 1,100 | 1,100 | 1,090 | 1,090 | 106,000 |
1994/09/08 | 1,090 | 1,090 | 1,060 | 1,060 | 191,000 |
1994/09/07 | 1,100 | 1,100 | 1,080 | 1,080 | 94,000 |
1994/09/06 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
1994/09/05 | 1,090 | 1,100 | 1,090 | 1,100 | 99,000 |
1994/09/02 | 1,100 | 1,120 | 1,100 | 1,120 | 52,000 |
1994/09/01 | 1,100 | 1,100 | 1,090 | 1,100 | 39,000 |
1994/08/31 | 1,070 | 1,090 | 1,070 | 1,090 | 31,000 |
1994/08/30 | 1,090 | 1,100 | 1,070 | 1,070 | 37,000 |
1994/08/29 | 1,090 | 1,100 | 1,090 | 1,100 | 43,000 |
1994/08/26 | 1,070 | 1,090 | 1,070 | 1,090 | 90,000 |
1994/08/25 | 1,090 | 1,090 | 1,070 | 1,070 | 319,000 |
1994/08/24 | 1,090 | 1,100 | 1,070 | 1,080 | 410,000 |
1994/08/23 | 1,100 | 1,110 | 1,100 | 1,100 | 182,000 |
1994/08/22 | 1,150 | 1,150 | 1,120 | 1,130 | 48,000 |
1994/08/19 | 1,150 | 1,150 | 1,130 | 1,150 | 31,000 |
1994/08/18 | 1,150 | 1,150 | 1,140 | 1,150 | 37,000 |
1994/08/17 | 1,130 | 1,140 | 1,130 | 1,140 | 57,000 |
1994/08/16 | 1,140 | 1,140 | 1,120 | 1,140 | 70,000 |
1994/08/15 | 1,140 | 1,150 | 1,140 | 1,150 | 25,000 |
1994/08/12 | 1,140 | 1,140 | 1,130 | 1,140 | 57,000 |
1994/08/11 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 |
1994/08/10 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 |
1994/08/09 | 1,140 | 1,150 | 1,140 | 1,150 | 35,000 |
1994/08/08 | 1,150 | 1,150 | 1,140 | 1,140 | 15,000 |
1994/08/05 | 1,160 | 1,170 | 1,150 | 1,170 | 66,000 |
1994/08/04 | 1,140 | 1,160 | 1,140 | 1,150 | 24,000 |
1994/08/03 | 1,150 | 1,160 | 1,150 | 1,160 | 16,000 |
1994/08/02 | 1,180 | 1,180 | 1,150 | 1,170 | 51,000 |
1994/08/01 | 1,160 | 1,180 | 1,160 | 1,160 | 162,000 |
1994/07/29 | 1,150 | 1,150 | 1,130 | 1,150 | 116,000 |
1994/07/28 | 1,130 | 1,190 | 1,130 | 1,190 | 129,000 |
1994/07/27 | 1,140 | 1,150 | 1,130 | 1,130 | 96,000 |
1994/07/26 | 1,130 | 1,140 | 1,130 | 1,140 | 47,000 |
1994/07/25 | 1,120 | 1,150 | 1,120 | 1,150 | 201,000 |
1994/07/22 | 1,150 | 1,150 | 1,120 | 1,120 | 103,000 |
1994/07/21 | 1,170 | 1,170 | 1,150 | 1,160 | 122,000 |
1994/07/20 | 1,150 | 1,160 | 1,150 | 1,150 | 96,000 |
1994/07/19 | 1,160 | 1,200 | 1,160 | 1,180 | 174,000 |
1994/07/18 | 1,130 | 1,150 | 1,130 | 1,140 | 211,000 |
1994/07/15 | 1,170 | 1,170 | 1,150 | 1,150 | 66,000 |
1994/07/14 | 1,170 | 1,190 | 1,150 | 1,150 | 113,000 |
1994/07/13 | 1,200 | 1,210 | 1,170 | 1,170 | 274,000 |
1994/07/12 | 1,160 | 1,210 | 1,160 | 1,200 | 376,000 |
1994/07/11 | 1,150 | 1,170 | 1,150 | 1,160 | 82,000 |
1994/07/08 | 1,170 | 1,170 | 1,150 | 1,170 | 157,000 |
1994/07/07 | 1,120 | 1,150 | 1,120 | 1,150 | 26,000 |
1994/07/06 | 1,150 | 1,150 | 1,140 | 1,140 | 36,000 |
1994/07/05 | 1,130 | 1,170 | 1,130 | 1,150 | 222,000 |
1994/07/04 | 1,120 | 1,130 | 1,110 | 1,130 | 95,000 |
1994/07/01 | 1,140 | 1,140 | 1,100 | 1,120 | 163,000 |
1994/06/30 | 1,130 | 1,130 | 1,120 | 1,120 | 157,000 |
1994/06/29 | 1,150 | 1,150 | 1,130 | 1,130 | 112,000 |
1994/06/28 | 1,130 | 1,150 | 1,120 | 1,130 | 24,000 |
1994/06/27 | 1,160 | 1,160 | 1,120 | 1,120 | 62,000 |
1994/06/24 | 1,150 | 1,160 | 1,130 | 1,160 | 72,000 |
1994/06/23 | 1,130 | 1,140 | 1,110 | 1,130 | 113,000 |
1994/06/22 | 1,130 | 1,140 | 1,100 | 1,130 | 49,000 |
1994/06/21 | 1,160 | 1,160 | 1,150 | 1,150 | 178,000 |
1994/06/20 | 1,180 | 1,190 | 1,170 | 1,180 | 345,000 |
1994/06/17 | 1,130 | 1,150 | 1,120 | 1,150 | 290,000 |
1994/06/16 | 1,140 | 1,140 | 1,110 | 1,130 | 130,000 |
1994/06/15 | 1,110 | 1,140 | 1,110 | 1,120 | 261,000 |
1994/06/14 | 1,110 | 1,130 | 1,110 | 1,120 | 141,000 |
1994/06/13 | 1,100 | 1,110 | 1,100 | 1,110 | 97,000 |
1994/06/10 | 1,070 | 1,110 | 1,060 | 1,100 | 375,000 |
1994/06/09 | 1,080 | 1,080 | 1,070 | 1,070 | 159,000 |
1994/06/08 | 1,050 | 1,080 | 1,050 | 1,070 | 132,000 |
1994/06/07 | 1,050 | 1,080 | 1,050 | 1,070 | 71,000 |
1994/06/06 | 1,050 | 1,060 | 1,040 | 1,050 | 119,000 |
1994/06/03 | 1,050 | 1,070 | 1,050 | 1,070 | 81,000 |
1994/06/02 | 1,080 | 1,080 | 1,060 | 1,070 | 63,000 |
1994/06/01 | 1,080 | 1,080 | 1,060 | 1,070 | 79,000 |
1994/05/31 | 1,050 | 1,070 | 1,050 | 1,070 | 33,000 |
1994/05/30 | 1,050 | 1,070 | 1,050 | 1,070 | 21,000 |
1994/05/27 | 1,050 | 1,080 | 1,050 | 1,070 | 236,000 |
1994/05/26 | 1,050 | 1,050 | 1,030 | 1,050 | 115,000 |
1994/05/25 | 1,050 | 1,050 | 1,050 | 1,050 | 109,000 |
1994/05/24 | 1,050 | 1,070 | 1,050 | 1,050 | 51,000 |
1994/05/23 | 1,050 | 1,070 | 1,050 | 1,070 | 32,000 |
1994/05/20 | 1,070 | 1,070 | 1,050 | 1,070 | 62,000 |
1994/05/19 | 1,070 | 1,070 | 1,050 | 1,070 | 74,000 |
1994/05/18 | 1,090 | 1,090 | 1,070 | 1,070 | 108,000 |
1994/05/17 | 1,050 | 1,070 | 1,050 | 1,060 | 242,000 |
1994/05/16 | 1,050 | 1,070 | 1,040 | 1,050 | 267,000 |
1994/05/13 | 1,000 | 1,040 | 1,000 | 1,040 | 186,000 |
1994/05/12 | 995 | 1,000 | 994 | 995 | 105,000 |
1994/05/11 | 1,010 | 1,020 | 991 | 991 | 30,000 |
1994/05/10 | 988 | 1,030 | 988 | 1,000 | 48,000 |
1994/05/09 | 994 | 1,000 | 992 | 1,000 | 47,000 |
1994/05/06 | 988 | 1,000 | 988 | 994 | 52,000 |
1994/05/02 | 1,020 | 1,020 | 999 | 1,000 | 6,000 |
1994/04/28 | 1,000 | 1,020 | 1,000 | 1,010 | 161,000 |
1994/04/27 | 1,000 | 1,000 | 995 | 1,000 | 24,000 |
1994/04/26 | 990 | 1,000 | 987 | 991 | 11,000 |
1994/04/25 | 1,000 | 1,000 | 996 | 996 | 85,000 |
1994/04/22 | 991 | 1,010 | 991 | 1,010 | 39,000 |
1994/04/21 | 994 | 994 | 985 | 985 | 52,000 |
1994/04/20 | 1,030 | 1,030 | 985 | 985 | 180,000 |
1994/04/19 | 1,020 | 1,030 | 1,020 | 1,020 | 141,000 |
1994/04/18 | 1,030 | 1,030 | 1,010 | 1,030 | 85,000 |
1994/04/15 | 1,010 | 1,030 | 1,010 | 1,010 | 31,000 |
1994/04/14 | 990 | 1,030 | 990 | 1,020 | 238,000 |
1994/04/13 | 991 | 991 | 980 | 990 | 219,000 |
1994/04/12 | 999 | 1,000 | 999 | 1,000 | 17,000 |
1994/04/11 | 1,010 | 1,010 | 1,000 | 1,010 | 23,000 |
1994/04/08 | 1,010 | 1,020 | 1,010 | 1,010 | 51,000 |
1994/04/07 | 1,000 | 1,030 | 1,000 | 1,020 | 77,000 |
1994/04/06 | 1,020 | 1,020 | 1,010 | 1,010 | 43,000 |
1994/04/05 | 1,000 | 1,020 | 1,000 | 1,010 | 40,000 |
1994/04/04 | 1,000 | 1,010 | 991 | 1,000 | 202,000 |
1994/04/01 | 985 | 995 | 985 | 993 | 42,000 |
1994/03/31 | 995 | 1,010 | 995 | 995 | 31,000 |
1994/03/30 | 995 | 1,010 | 985 | 985 | 47,000 |
1994/03/29 | 1,020 | 1,020 | 991 | 991 | 149,000 |
1994/03/28 | 999 | 1,040 | 990 | 1,040 | 63,000 |
1994/03/25 | 1,000 | 1,020 | 993 | 999 | 126,000 |
1994/03/24 | 1,000 | 1,050 | 1,000 | 1,050 | 188,000 |
1994/03/23 | 996 | 1,040 | 996 | 1,020 | 202,000 |
1994/03/22 | 986 | 996 | 986 | 995 | 187,000 |
1994/03/18 | 985 | 985 | 975 | 985 | 309,000 |
1994/03/17 | 990 | 990 | 971 | 985 | 237,000 |
1994/03/16 | 994 | 995 | 985 | 991 | 191,000 |
1994/03/15 | 985 | 999 | 985 | 985 | 120,000 |
1994/03/14 | 975 | 989 | 975 | 989 | 60,000 |
1994/03/11 | 965 | 985 | 965 | 985 | 106,000 |
1994/03/10 | 974 | 985 | 951 | 963 | 143,000 |
1994/03/09 | 984 | 991 | 980 | 991 | 125,000 |
1994/03/08 | 984 | 995 | 984 | 984 | 174,000 |
1994/03/07 | 980 | 989 | 970 | 984 | 245,000 |
1994/03/04 | 980 | 980 | 970 | 970 | 122,000 |
1994/03/03 | 988 | 988 | 975 | 975 | 27,000 |
1994/03/02 | 981 | 990 | 980 | 988 | 215,000 |
1994/03/01 | 965 | 990 | 965 | 990 | 144,000 |
1994/02/28 | 950 | 975 | 950 | 969 | 82,000 |
1994/02/25 | 949 | 965 | 949 | 950 | 180,000 |
1994/02/24 | 940 | 970 | 940 | 969 | 117,000 |
1994/02/23 | 940 | 945 | 936 | 936 | 58,000 |
1994/02/22 | 950 | 965 | 947 | 950 | 230,000 |
1994/02/21 | 947 | 950 | 947 | 950 | 19,000 |
1994/02/18 | 970 | 970 | 946 | 947 | 26,000 |
1994/02/17 | 951 | 951 | 930 | 951 | 141,000 |
1994/02/16 | 939 | 943 | 939 | 941 | 98,000 |
1994/02/15 | 895 | 949 | 895 | 949 | 145,000 |
1994/02/14 | 950 | 950 | 920 | 925 | 21,000 |
1994/02/10 | 975 | 980 | 950 | 950 | 69,000 |
1994/02/09 | 995 | 995 | 985 | 985 | 141,000 |
1994/02/08 | 957 | 999 | 955 | 995 | 202,000 |
1994/02/07 | 957 | 957 | 955 | 957 | 224,000 |
1994/02/04 | 962 | 966 | 951 | 966 | 45,000 |
1994/02/03 | 967 | 976 | 961 | 976 | 248,000 |
1994/02/02 | 970 | 970 | 961 | 968 | 195,000 |
1994/02/01 | 949 | 978 | 939 | 970 | 327,000 |
1994/01/31 | 932 | 940 | 932 | 939 | 25,000 |
1994/01/28 | 906 | 915 | 906 | 907 | 37,000 |
1994/01/27 | 913 | 913 | 906 | 910 | 52,000 |
1994/01/26 | 900 | 920 | 900 | 920 | 48,000 |
1994/01/25 | 916 | 916 | 898 | 898 | 26,000 |
1994/01/24 | 916 | 916 | 910 | 916 | 91,000 |
1994/01/21 | 933 | 940 | 930 | 940 | 130,000 |
1994/01/20 | 933 | 940 | 920 | 920 | 386,000 |
1994/01/19 | 959 | 959 | 949 | 956 | 23,000 |
1994/01/18 | 959 | 959 | 949 | 949 | 29,000 |
1994/01/17 | 954 | 960 | 950 | 960 | 84,000 |
1994/01/14 | 945 | 960 | 933 | 955 | 138,000 |
1994/01/13 | 933 | 943 | 933 | 935 | 78,000 |
1994/01/12 | 891 | 920 | 891 | 910 | 84,000 |
1994/01/11 | 900 | 900 | 888 | 889 | 197,000 |
1994/01/10 | 890 | 890 | 879 | 880 | 163,000 |
1994/01/07 | 859 | 875 | 859 | 859 | 184,000 |
1994/01/06 | 884 | 884 | 865 | 865 | 56,000 |
1994/01/05 | 867 | 878 | 867 | 878 | 75,000 |
1994/01/04 | 877 | 877 | 875 | 877 | 20,000 |