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 |
---|---|---|---|---|---|
1995/12/29 | 889 | 895 | 889 | 895 | 20,000 |
1995/12/28 | 899 | 899 | 891 | 893 | 62,000 |
1995/12/27 | 887 | 889 | 877 | 889 | 50,000 |
1995/12/26 | 872 | 880 | 860 | 877 | 227,000 |
1995/12/25 | 878 | 880 | 872 | 872 | 216,000 |
1995/12/22 | 877 | 878 | 872 | 872 | 79,000 |
1995/12/21 | 877 | 877 | 866 | 877 | 77,000 |
1995/12/20 | 890 | 890 | 870 | 876 | 50,000 |
1995/12/19 | 893 | 893 | 880 | 889 | 229,000 |
1995/12/18 | 895 | 895 | 893 | 893 | 58,000 |
1995/12/15 | 878 | 883 | 876 | 876 | 108,000 |
1995/12/14 | 875 | 881 | 872 | 876 | 92,000 |
1995/12/13 | 880 | 880 | 872 | 880 | 101,000 |
1995/12/12 | 882 | 920 | 882 | 920 | 119,000 |
1995/12/11 | 865 | 866 | 861 | 865 | 37,000 |
1995/12/08 | 875 | 880 | 860 | 865 | 170,000 |
1995/12/07 | 855 | 860 | 855 | 855 | 133,000 |
1995/12/06 | 855 | 865 | 855 | 856 | 278,000 |
1995/12/05 | 855 | 855 | 845 | 855 | 116,000 |
1995/12/04 | 865 | 865 | 852 | 855 | 178,000 |
1995/12/01 | 866 | 866 | 841 | 856 | 83,000 |
1995/11/30 | 860 | 870 | 860 | 861 | 31,000 |
1995/11/29 | 874 | 874 | 861 | 861 | 24,000 |
1995/11/28 | 870 | 880 | 865 | 865 | 40,000 |
1995/11/27 | 879 | 900 | 879 | 880 | 94,000 |
1995/11/24 | 860 | 879 | 860 | 878 | 47,000 |
1995/11/22 | 879 | 889 | 860 | 860 | 47,000 |
1995/11/21 | 883 | 894 | 878 | 894 | 93,000 |
1995/11/20 | 888 | 898 | 878 | 878 | 61,000 |
1995/11/17 | 867 | 899 | 867 | 899 | 126,000 |
1995/11/16 | 848 | 857 | 848 | 857 | 46,000 |
1995/11/15 | 847 | 848 | 847 | 848 | 51,000 |
1995/11/14 | 869 | 869 | 847 | 847 | 43,000 |
1995/11/13 | 865 | 870 | 865 | 869 | 119,000 |
1995/11/10 | 846 | 865 | 841 | 865 | 86,000 |
1995/11/09 | 848 | 858 | 846 | 846 | 116,000 |
1995/11/08 | 856 | 856 | 841 | 842 | 145,000 |
1995/11/07 | 850 | 855 | 841 | 841 | 75,000 |
1995/11/06 | 850 | 861 | 850 | 850 | 123,000 |
1995/11/02 | 860 | 865 | 840 | 840 | 278,000 |
1995/11/01 | 850 | 855 | 849 | 855 | 150,000 |
1995/10/31 | 835 | 835 | 820 | 823 | 23,000 |
1995/10/30 | 848 | 848 | 840 | 841 | 50,000 |
1995/10/27 | 862 | 862 | 845 | 850 | 240,000 |
1995/10/26 | 866 | 870 | 850 | 860 | 287,000 |
1995/10/25 | 869 | 870 | 865 | 870 | 117,000 |
1995/10/24 | 868 | 869 | 868 | 869 | 13,000 |
1995/10/23 | 879 | 879 | 872 | 872 | 27,000 |
1995/10/20 | 880 | 880 | 866 | 880 | 50,000 |
1995/10/19 | 883 | 885 | 881 | 885 | 86,000 |
1995/10/18 | 891 | 891 | 883 | 883 | 80,000 |
1995/10/17 | 891 | 891 | 890 | 891 | 28,000 |
1995/10/16 | 883 | 894 | 883 | 894 | 81,000 |
1995/10/13 | 894 | 900 | 894 | 894 | 28,000 |
1995/10/12 | 884 | 899 | 884 | 899 | 56,000 |
1995/10/11 | 883 | 890 | 883 | 883 | 70,000 |
1995/10/09 | 875 | 883 | 875 | 883 | 69,000 |
1995/10/06 | 870 | 878 | 870 | 875 | 43,000 |
1995/10/05 | 879 | 880 | 871 | 880 | 36,000 |
1995/10/04 | 878 | 897 | 876 | 876 | 63,000 |
1995/10/03 | 874 | 888 | 870 | 888 | 96,000 |
1995/10/02 | 919 | 919 | 875 | 875 | 32,000 |
1995/09/29 | 906 | 925 | 901 | 925 | 136,000 |
1995/09/28 | 906 | 910 | 901 | 910 | 76,000 |
1995/09/27 | 900 | 915 | 900 | 915 | 104,000 |
1995/09/26 | 897 | 900 | 896 | 900 | 70,000 |
1995/09/25 | 900 | 900 | 900 | 900 | 14,000 |
1995/09/22 | 905 | 915 | 900 | 900 | 60,000 |
1995/09/21 | 915 | 915 | 910 | 910 | 100,000 |
1995/09/20 | 903 | 925 | 900 | 925 | 128,000 |
1995/09/19 | 895 | 909 | 878 | 900 | 49,000 |
1995/09/18 | 900 | 900 | 878 | 880 | 48,000 |
1995/09/14 | 889 | 900 | 889 | 900 | 113,000 |
1995/09/13 | 889 | 889 | 884 | 889 | 59,000 |
1995/09/12 | 863 | 890 | 862 | 889 | 151,000 |
1995/09/11 | 869 | 869 | 862 | 863 | 110,000 |
1995/09/08 | 856 | 880 | 856 | 860 | 122,000 |
1995/09/07 | 847 | 856 | 846 | 856 | 9,000 |
1995/09/06 | 852 | 856 | 846 | 846 | 28,000 |
1995/09/05 | 854 | 860 | 854 | 858 | 37,000 |
1995/09/04 | 884 | 884 | 855 | 861 | 43,000 |
1995/09/01 | 852 | 854 | 852 | 854 | 154,000 |
1995/08/31 | 852 | 855 | 850 | 852 | 52,000 |
1995/08/30 | 848 | 853 | 848 | 850 | 57,000 |
1995/08/29 | 854 | 855 | 842 | 850 | 20,000 |
1995/08/28 | 840 | 855 | 839 | 855 | 68,000 |
1995/08/25 | 853 | 853 | 840 | 845 | 48,000 |
1995/08/24 | 849 | 854 | 849 | 854 | 105,000 |
1995/08/23 | 851 | 851 | 849 | 849 | 28,000 |
1995/08/22 | 856 | 865 | 855 | 855 | 204,000 |
1995/08/21 | 857 | 858 | 855 | 855 | 106,000 |
1995/08/18 | 857 | 857 | 855 | 855 | 79,000 |
1995/08/17 | 841 | 857 | 836 | 840 | 287,000 |
1995/08/16 | 850 | 873 | 836 | 850 | 260,000 |
1995/08/15 | 821 | 834 | 820 | 829 | 89,000 |
1995/08/14 | 830 | 830 | 820 | 821 | 47,000 |
1995/08/11 | 830 | 830 | 821 | 825 | 32,000 |
1995/08/10 | 833 | 833 | 829 | 830 | 234,000 |
1995/08/09 | 846 | 846 | 832 | 835 | 40,000 |
1995/08/08 | 834 | 847 | 833 | 847 | 42,000 |
1995/08/07 | 835 | 838 | 833 | 833 | 23,000 |
1995/08/04 | 836 | 845 | 833 | 833 | 87,000 |
1995/08/03 | 847 | 850 | 840 | 845 | 38,000 |
1995/08/02 | 848 | 848 | 830 | 830 | 40,000 |
1995/08/01 | 853 | 853 | 842 | 848 | 49,000 |
1995/07/31 | 821 | 850 | 821 | 843 | 27,000 |
1995/07/28 | 819 | 826 | 819 | 826 | 182,000 |
1995/07/27 | 839 | 839 | 814 | 814 | 147,000 |
1995/07/26 | 840 | 840 | 835 | 839 | 88,000 |
1995/07/25 | 845 | 845 | 835 | 840 | 184,000 |
1995/07/24 | 845 | 845 | 835 | 845 | 69,000 |
1995/07/21 | 831 | 836 | 831 | 835 | 38,000 |
1995/07/20 | 835 | 835 | 824 | 825 | 36,000 |
1995/07/19 | 830 | 830 | 825 | 825 | 122,000 |
1995/07/18 | 842 | 860 | 838 | 845 | 218,000 |
1995/07/17 | 830 | 859 | 830 | 850 | 231,000 |
1995/07/14 | 807 | 850 | 807 | 830 | 126,000 |
1995/07/13 | 803 | 810 | 803 | 804 | 44,000 |
1995/07/12 | 810 | 810 | 801 | 802 | 61,000 |
1995/07/11 | 808 | 808 | 800 | 808 | 29,000 |
1995/07/10 | 799 | 810 | 798 | 798 | 116,000 |
1995/07/07 | 790 | 820 | 790 | 795 | 265,000 |
1995/07/06 | 782 | 798 | 782 | 790 | 122,000 |
1995/07/05 | 780 | 798 | 779 | 790 | 171,000 |
1995/07/04 | 766 | 779 | 766 | 779 | 132,000 |
1995/07/03 | 769 | 769 | 764 | 764 | 71,000 |
1995/06/30 | 769 | 775 | 769 | 770 | 146,000 |
1995/06/29 | 769 | 770 | 769 | 769 | 124,000 |
1995/06/28 | 759 | 764 | 756 | 760 | 84,000 |
1995/06/27 | 759 | 759 | 750 | 759 | 329,000 |
1995/06/26 | 780 | 790 | 772 | 775 | 102,000 |
1995/06/23 | 762 | 780 | 760 | 780 | 113,000 |
1995/06/22 | 745 | 765 | 745 | 762 | 156,000 |
1995/06/21 | 752 | 758 | 735 | 735 | 99,000 |
1995/06/20 | 753 | 762 | 750 | 750 | 211,000 |
1995/06/19 | 738 | 755 | 738 | 753 | 125,000 |
1995/06/16 | 760 | 760 | 745 | 745 | 37,000 |
1995/06/15 | 736 | 750 | 736 | 750 | 116,000 |
1995/06/14 | 735 | 737 | 735 | 736 | 64,000 |
1995/06/13 | 739 | 739 | 738 | 738 | 73,000 |
1995/06/12 | 738 | 739 | 737 | 739 | 27,000 |
1995/06/09 | 745 | 745 | 737 | 737 | 82,000 |
1995/06/08 | 754 | 754 | 745 | 745 | 52,000 |
1995/06/07 | 750 | 760 | 749 | 755 | 142,000 |
1995/06/06 | 750 | 757 | 750 | 750 | 128,000 |
1995/06/05 | 750 | 750 | 750 | 750 | 41,000 |
1995/06/02 | 755 | 756 | 747 | 750 | 73,000 |
1995/06/01 | 752 | 759 | 745 | 745 | 131,000 |
1995/05/31 | 740 | 751 | 740 | 750 | 128,000 |
1995/05/30 | 748 | 758 | 748 | 750 | 26,000 |
1995/05/29 | 740 | 758 | 740 | 747 | 18,000 |
1995/05/26 | 736 | 744 | 736 | 740 | 99,000 |
1995/05/25 | 745 | 750 | 736 | 736 | 145,000 |
1995/05/24 | 735 | 735 | 731 | 732 | 222,000 |
1995/05/23 | 735 | 735 | 726 | 730 | 196,000 |
1995/05/22 | 740 | 740 | 726 | 726 | 172,000 |
1995/05/19 | 725 | 740 | 720 | 740 | 332,000 |
1995/05/18 | 724 | 725 | 720 | 725 | 196,000 |
1995/05/17 | 730 | 739 | 730 | 730 | 290,000 |
1995/05/16 | 738 | 738 | 730 | 730 | 94,000 |
1995/05/15 | 750 | 750 | 730 | 730 | 37,000 |
1995/05/12 | 750 | 760 | 750 | 750 | 17,000 |
1995/05/11 | 766 | 770 | 756 | 770 | 25,000 |
1995/05/10 | 785 | 786 | 776 | 776 | 17,000 |
1995/05/09 | 774 | 789 | 774 | 786 | 49,000 |
1995/05/08 | 772 | 782 | 772 | 782 | 46,000 |
1995/05/02 | 782 | 782 | 780 | 782 | 33,000 |
1995/05/01 | 782 | 782 | 780 | 780 | 12,000 |
1995/04/28 | 782 | 790 | 780 | 782 | 155,000 |
1995/04/27 | 782 | 790 | 782 | 790 | 9,000 |
1995/04/26 | 790 | 790 | 770 | 770 | 59,000 |
1995/04/25 | 790 | 800 | 790 | 800 | 58,000 |
1995/04/24 | 810 | 814 | 790 | 790 | 89,000 |
1995/04/21 | 809 | 810 | 804 | 810 | 29,000 |
1995/04/20 | 809 | 809 | 795 | 800 | 23,000 |
1995/04/19 | 796 | 796 | 789 | 789 | 57,000 |
1995/04/18 | 792 | 792 | 781 | 790 | 26,000 |
1995/04/17 | 771 | 772 | 771 | 772 | 75,000 |
1995/04/14 | 755 | 775 | 755 | 771 | 162,000 |
1995/04/13 | 780 | 780 | 775 | 775 | 74,000 |
1995/04/12 | 774 | 784 | 774 | 776 | 118,000 |
1995/04/11 | 754 | 764 | 754 | 764 | 396,000 |
1995/04/10 | 735 | 746 | 735 | 744 | 26,000 |
1995/04/07 | 740 | 752 | 740 | 740 | 20,000 |
1995/04/06 | 736 | 753 | 732 | 740 | 89,000 |
1995/04/05 | 757 | 757 | 731 | 731 | 69,000 |
1995/04/04 | 756 | 760 | 755 | 757 | 70,000 |
1995/04/03 | 807 | 807 | 755 | 765 | 53,000 |
1995/03/31 | 803 | 825 | 803 | 815 | 134,000 |
1995/03/30 | 783 | 783 | 780 | 783 | 24,000 |
1995/03/29 | 779 | 780 | 779 | 780 | 3,000 |
1995/03/28 | 767 | 779 | 767 | 779 | 39,000 |
1995/03/27 | 762 | 779 | 762 | 766 | 28,000 |
1995/03/24 | 765 | 767 | 760 | 761 | 76,000 |
1995/03/23 | 782 | 782 | 765 | 765 | 24,000 |
1995/03/22 | 781 | 783 | 778 | 783 | 144,000 |
1995/03/20 | 760 | 781 | 755 | 781 | 58,000 |
1995/03/17 | 790 | 790 | 756 | 756 | 72,000 |
1995/03/16 | 780 | 780 | 756 | 780 | 98,000 |
1995/03/15 | 765 | 771 | 755 | 771 | 296,000 |
1995/03/14 | 782 | 782 | 755 | 755 | 98,000 |
1995/03/13 | 779 | 779 | 765 | 772 | 86,000 |
1995/03/10 | 787 | 787 | 779 | 779 | 128,000 |
1995/03/09 | 785 | 787 | 784 | 787 | 60,000 |
1995/03/08 | 795 | 795 | 778 | 780 | 61,000 |
1995/03/07 | 796 | 799 | 794 | 795 | 113,000 |
1995/03/06 | 793 | 795 | 790 | 795 | 130,000 |
1995/03/03 | 784 | 792 | 784 | 792 | 54,000 |
1995/03/02 | 792 | 792 | 786 | 792 | 62,000 |
1995/03/01 | 786 | 786 | 782 | 782 | 27,000 |
1995/02/28 | 780 | 783 | 780 | 782 | 55,000 |
1995/02/27 | 771 | 780 | 760 | 770 | 33,000 |
1995/02/24 | 815 | 815 | 800 | 800 | 59,000 |
1995/02/23 | 839 | 839 | 800 | 815 | 234,000 |
1995/02/22 | 850 | 850 | 841 | 843 | 24,000 |
1995/02/21 | 852 | 854 | 840 | 841 | 56,000 |
1995/02/20 | 856 | 856 | 851 | 852 | 31,000 |
1995/02/17 | 863 | 885 | 863 | 876 | 33,000 |
1995/02/16 | 861 | 866 | 861 | 866 | 7,000 |
1995/02/15 | 881 | 881 | 870 | 874 | 19,000 |
1995/02/14 | 913 | 913 | 895 | 895 | 26,000 |
1995/02/13 | 910 | 910 | 910 | 910 | 23,000 |
1995/02/10 | 900 | 910 | 895 | 910 | 78,000 |
1995/02/09 | 912 | 915 | 912 | 915 | 38,000 |
1995/02/08 | 923 | 923 | 900 | 902 | 30,000 |
1995/02/07 | 920 | 920 | 883 | 903 | 28,000 |
1995/02/06 | 920 | 935 | 916 | 920 | 10,000 |
1995/02/03 | 934 | 935 | 920 | 920 | 31,000 |
1995/02/02 | 935 | 935 | 930 | 935 | 27,000 |
1995/02/01 | 940 | 941 | 931 | 931 | 47,000 |
1995/01/31 | 948 | 948 | 933 | 933 | 42,000 |
1995/01/30 | 950 | 964 | 950 | 950 | 30,000 |
1995/01/27 | 965 | 965 | 955 | 960 | 46,000 |
1995/01/26 | 951 | 965 | 950 | 960 | 58,000 |
1995/01/25 | 965 | 965 | 950 | 950 | 41,000 |
1995/01/24 | 967 | 979 | 967 | 970 | 75,000 |
1995/01/23 | 995 | 995 | 970 | 970 | 83,000 |
1995/01/20 | 1,000 | 1,000 | 995 | 995 | 44,000 |
1995/01/19 | 990 | 1,010 | 990 | 1,000 | 162,000 |
1995/01/18 | 990 | 991 | 990 | 990 | 32,000 |
1995/01/17 | 995 | 1,000 | 990 | 990 | 33,000 |
1995/01/13 | 1,010 | 1,010 | 1,000 | 1,000 | 132,000 |
1995/01/12 | 1,020 | 1,020 | 1,020 | 1,020 | 26,000 |
1995/01/11 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 |
1995/01/10 | 1,010 | 1,040 | 1,010 | 1,040 | 20,000 |
1995/01/09 | 1,020 | 1,020 | 1,010 | 1,010 | 44,000 |
1995/01/06 | 1,040 | 1,040 | 1,020 | 1,020 | 47,000 |
1995/01/05 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 |
1995/01/04 | 1,040 | 1,040 | 1,040 | 1,040 | 36,000 |