日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 453 453 452 452 52,000
2004/12/29 455 457 452 454 86,000
2004/12/28 450 455 447 453 132,000
2004/12/27 450 454 450 452 216,000
2004/12/24 449 452 445 448 319,000
2004/12/22 445 448 443 446 158,000
2004/12/21 444 447 442 447 177,000
2004/12/20 440 444 436 441 262,000
2004/12/17 442 450 441 443 327,000
2004/12/16 445 449 444 447 173,000
2004/12/15 448 449 447 447 108,000
2004/12/14 445 449 443 449 181,000
2004/12/13 446 448 441 442 157,000
2004/12/10 450 450 438 441 327,000
2004/12/09 443 447 437 440 192,000
2004/12/08 445 447 442 445 136,000
2004/12/07 449 453 447 447 395,000
2004/12/06 442 448 440 446 327,000
2004/12/03 431 442 430 439 402,000
2004/12/02 436 438 427 428 104,000
2004/12/01 432 436 426 432 264,000
2004/11/30 425 432 423 431 458,000
2004/11/29 425 426 424 424 170,000
2004/11/26 420 421 418 420 142,000
2004/11/25 417 417 411 416 229,000
2004/11/24 410 411 408 408 153,000
2004/11/22 416 416 403 405 279,000
2004/11/19 418 420 414 415 146,000
2004/11/18 418 425 416 418 336,000
2004/11/17 418 418 411 413 199,000
2004/11/16 405 415 404 415 349,000
2004/11/15 402 406 400 402 290,000
2004/11/12 398 402 398 402 146,000
2004/11/11 405 405 399 399 165,000
2004/11/10 405 407 400 401 224,000
2004/11/09 404 406 403 404 162,000
2004/11/08 408 408 402 403 197,000
2004/11/05 406 410 403 404 271,000
2004/11/04 404 410 404 407 164,000
2004/11/02 401 409 400 409 81,000
2004/11/01 403 407 400 400 189,000
2004/10/29 404 407 402 403 137,000
2004/10/28 404 409 404 409 201,000
2004/10/27 405 411 401 402 102,000
2004/10/26 404 409 400 402 139,000
2004/10/25 415 415 402 402 260,000
2004/10/22 401 415 401 414 161,000
2004/10/21 410 410 396 401 675,000
2004/10/20 425 426 411 411 302,000
2004/10/19 425 431 425 427 329,000
2004/10/18 430 435 426 428 227,000
2004/10/15 431 431 424 424 228,000
2004/10/14 437 437 428 431 170,000
2004/10/13 437 439 431 436 176,000
2004/10/12 435 440 430 432 226,000
2004/10/08 439 439 429 432 190,000
2004/10/07 442 445 437 439 194,000
2004/10/06 435 440 433 437 233,000
2004/10/05 433 442 433 438 172,000
2004/10/04 443 444 429 432 334,000
2004/10/01 427 435 423 432 302,000
2004/09/30 427 431 414 415 955,000
2004/09/29 430 430 426 427 317,000
2004/09/28 447 447 432 433 562,000
2004/09/27 452 453 450 451 220,000
2004/09/24 456 457 454 455 209,000
2004/09/22 458 458 453 456 209,000
2004/09/21 459 461 455 456 187,000
2004/09/17 460 460 453 454 135,000
2004/09/16 455 458 455 455 170,000
2004/09/15 455 461 453 455 320,000
2004/09/14 455 458 453 455 136,000
2004/09/13 455 455 452 454 172,000
2004/09/10 455 460 453 455 486,000
2004/09/09 460 464 456 459 420,000
2004/09/08 465 467 460 460 199,000
2004/09/07 470 470 463 464 112,000
2004/09/06 462 469 460 468 159,000
2004/09/03 461 465 459 461 295,000
2004/09/02 467 467 451 456 482,000
2004/09/01 463 470 462 465 124,000
2004/08/31 467 468 463 463 141,000
2004/08/30 472 472 467 469 113,000
2004/08/27 468 475 465 472 222,000
2004/08/26 475 477 469 473 142,000
2004/08/25 476 477 471 475 235,000
2004/08/24 477 477 473 475 220,000
2004/08/23 473 475 468 473 424,000
2004/08/20 473 474 460 463 337,000
2004/08/19 452 468 450 468 385,000
2004/08/18 441 449 440 445 347,000
2004/08/17 457 457 436 441 365,000
2004/08/16 465 465 455 456 266,000
2004/08/13 472 472 467 470 354,000
2004/08/12 474 474 470 471 246,000
2004/08/11 469 480 468 474 425,000
2004/08/10 471 474 454 466 802,000
2004/08/09 489 490 478 484 689,000
2004/08/06 511 515 507 512 489,000
2004/08/05 516 517 505 510 195,000
2004/08/04 498 515 493 514 471,000
2004/08/03 505 505 498 500 172,000
2004/08/02 502 506 499 504 148,000
2004/07/30 505 508 500 505 185,000
2004/07/29 498 513 494 500 241,000
2004/07/28 500 509 498 498 145,000
2004/07/27 506 511 490 497 165,000
2004/07/26 515 518 505 509 236,000
2004/07/23 535 535 522 525 257,000
2004/07/22 525 535 524 525 334,000
2004/07/21 528 528 522 528 261,000
2004/07/20 519 524 519 521 126,000
2004/07/16 525 525 512 523 93,000
2004/07/15 528 532 521 525 505,000
2004/07/14 524 529 520 524 482,000
2004/07/13 514 524 511 518 516,000
2004/07/12 520 527 515 521 227,000
2004/07/09 514 514 510 513 310,000
2004/07/08 514 520 512 514 227,000
2004/07/07 515 517 512 514 189,000
2004/07/06 515 522 515 515 252,000
2004/07/05 520 522 507 517 277,000
2004/07/02 530 533 520 525 327,000
2004/07/01 538 538 530 530 382,000
2004/06/30 539 542 530 538 485,000
2004/06/29 541 550 540 543 282,000
2004/06/28 542 553 534 539 806,000
2004/06/25 553 557 548 553 212,000
2004/06/24 565 565 559 563 560,000
2004/06/23 566 567 559 563 411,000
2004/06/22 563 569 560 568 302,000
2004/06/21 551 564 551 563 314,000
2004/06/18 561 564 558 561 388,000
2004/06/17 560 565 550 561 351,000
2004/06/16 553 568 545 561 634,000
2004/06/15 540 559 538 554 598,000
2004/06/14 538 559 538 556 783,000
2004/06/11 535 537 530 537 662,000
2004/06/10 513 528 511 526 261,000
2004/06/09 520 520 515 515 163,000
2004/06/08 520 524 518 520 152,000
2004/06/07 517 526 515 521 280,000
2004/06/04 507 518 506 517 192,000
2004/06/03 507 510 500 508 266,000
2004/06/02 520 520 510 513 69,000
2004/06/01 519 523 515 521 277,000
2004/05/31 517 519 510 517 173,000
2004/05/28 510 517 503 516 200,000
2004/05/27 505 510 497 510 355,000
2004/05/26 506 512 503 509 149,000
2004/05/25 504 508 495 506 341,000
2004/05/24 505 508 499 501 441,000
2004/05/21 495 514 491 502 901,000
2004/05/20 470 486 465 473 220,000
2004/05/19 470 471 459 468 165,000
2004/05/18 457 458 441 455 501,000
2004/05/17 479 480 467 467 178,000
2004/05/14 488 492 473 489 185,000
2004/05/13 491 494 486 489 186,000
2004/05/12 484 500 484 491 158,000
2004/05/11 458 493 457 480 297,000
2004/05/10 491 499 470 473 385,000
2004/05/07 514 515 510 510 126,000
2004/05/06 530 530 513 518 257,000
2004/04/30 526 530 518 530 565,000
2004/04/28 528 530 521 525 156,000
2004/04/27 531 533 525 528 154,000
2004/04/26 534 535 530 530 303,000
2004/04/23 534 535 529 534 638,000
2004/04/22 525 539 522 525 943,000
2004/04/21 519 524 514 521 448,000
2004/04/20 513 527 510 527 681,000
2004/04/19 502 510 500 507 598,000
2004/04/16 502 506 500 500 265,000
2004/04/15 505 507 500 502 394,000
2004/04/14 500 505 500 505 394,000
2004/04/13 505 506 498 500 443,000
2004/04/12 500 505 499 500 295,000
2004/04/09 488 492 487 491 580,000
2004/04/08 495 499 485 491 721,000
2004/04/07 510 514 500 500 571,000
2004/04/06 515 516 509 510 755,000
2004/04/05 510 513 508 510 551,000
2004/04/02 512 516 506 508 676,000
2004/04/01 510 514 508 510 232,000
2004/03/31 520 520 508 510 302,000
2004/03/30 520 525 511 514 566,000
2004/03/29 512 518 508 518 430,000
2004/03/26 510 512 505 507 441,000
2004/03/25 511 513 505 511 438,000
2004/03/24 512 515 510 513 205,000
2004/03/23 515 515 505 513 198,000
2004/03/22 514 516 513 515 221,000
2004/03/19 510 516 510 513 201,000
2004/03/18 519 519 508 509 216,000
2004/03/17 516 516 511 515 211,000
2004/03/16 521 523 505 507 553,000
2004/03/15 524 531 521 524 521,000
2004/03/12 510 530 509 524 1,454,000
2004/03/11 496 508 492 508 444,000
2004/03/10 487 500 487 498 414,000
2004/03/09 489 490 486 488 287,000
2004/03/08 488 493 488 490 313,000
2004/03/05 492 492 483 487 503,000
2004/03/04 489 496 487 490 394,000
2004/03/03 501 502 486 494 515,000
2004/03/02 510 512 495 500 447,000
2004/03/01 486 514 486 502 689,000
2004/02/27 470 485 470 482 384,000
2004/02/26 467 475 467 475 298,000
2004/02/25 465 473 465 470 294,000
2004/02/24 470 474 468 470 206,000
2004/02/23 460 470 460 470 160,000
2004/02/20 462 462 454 460 368,000
2004/02/19 467 470 464 467 278,000
2004/02/18 453 472 453 472 549,000
2004/02/17 446 456 444 455 414,000
2004/02/16 447 447 438 446 307,000
2004/02/13 440 455 437 448 600,000
2004/02/12 434 444 434 440 263,000
2004/02/10 434 435 432 433 105,000
2004/02/09 431 435 430 434 122,000
2004/02/06 428 432 428 431 70,000
2004/02/05 431 433 427 428 188,000
2004/02/04 435 437 428 431 138,000
2004/02/03 434 435 432 435 116,000
2004/02/02 438 441 429 437 196,000
2004/01/30 432 438 425 438 245,000
2004/01/29 425 430 423 423 119,000
2004/01/28 430 432 427 431 131,000
2004/01/27 429 434 428 432 304,000
2004/01/26 425 429 423 425 122,000
2004/01/23 430 430 428 428 109,000
2004/01/22 434 434 427 432 147,000
2004/01/21 430 437 430 434 224,000
2004/01/20 420 436 419 431 441,000
2004/01/19 420 422 415 420 81,000
2004/01/16 417 422 414 421 180,000
2004/01/15 413 422 413 420 116,000
2004/01/14 421 423 418 422 85,000
2004/01/13 415 421 415 421 111,000
2004/01/09 415 417 414 415 74,000
2004/01/08 420 420 415 417 93,000
2004/01/07 410 420 409 419 180,000
2004/01/06 410 413 409 412 101,000
2004/01/05 407 408 403 408 45,000

このページの先頭へ