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 |