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 |
|---|---|---|---|---|---|
| 2008/12/30 | 420 | 430 | 420 | 429 | 70,000 |
| 2008/12/29 | 419 | 429 | 418 | 429 | 96,000 |
| 2008/12/26 | 413 | 425 | 413 | 424 | 109,000 |
| 2008/12/25 | 423 | 424 | 408 | 413 | 130,000 |
| 2008/12/24 | 413 | 413 | 407 | 408 | 72,000 |
| 2008/12/22 | 422 | 427 | 412 | 418 | 184,000 |
| 2008/12/19 | 408 | 411 | 406 | 407 | 187,000 |
| 2008/12/18 | 418 | 419 | 407 | 407 | 174,000 |
| 2008/12/17 | 422 | 423 | 401 | 417 | 219,000 |
| 2008/12/16 | 435 | 435 | 411 | 419 | 185,000 |
| 2008/12/15 | 427 | 441 | 426 | 440 | 153,000 |
| 2008/12/12 | 443 | 444 | 417 | 422 | 279,000 |
| 2008/12/11 | 443 | 445 | 436 | 440 | 179,000 |
| 2008/12/10 | 443 | 444 | 437 | 438 | 177,000 |
| 2008/12/09 | 426 | 436 | 419 | 433 | 212,000 |
| 2008/12/08 | 400 | 422 | 400 | 421 | 180,000 |
| 2008/12/05 | 410 | 418 | 399 | 405 | 354,000 |
| 2008/12/04 | 419 | 425 | 408 | 415 | 236,000 |
| 2008/12/03 | 408 | 413 | 397 | 413 | 366,000 |
| 2008/12/02 | 430 | 430 | 406 | 408 | 282,000 |
| 2008/12/01 | 449 | 449 | 438 | 444 | 182,000 |
| 2008/11/28 | 444 | 450 | 441 | 449 | 156,000 |
| 2008/11/27 | 448 | 453 | 436 | 443 | 233,000 |
| 2008/11/26 | 457 | 457 | 440 | 448 | 253,000 |
| 2008/11/25 | 445 | 457 | 435 | 457 | 307,000 |
| 2008/11/21 | 416 | 429 | 402 | 428 | 311,000 |
| 2008/11/20 | 423 | 423 | 412 | 413 | 165,000 |
| 2008/11/19 | 420 | 425 | 415 | 422 | 158,000 |
| 2008/11/18 | 423 | 427 | 416 | 424 | 178,000 |
| 2008/11/17 | 418 | 431 | 409 | 420 | 195,000 |
| 2008/11/14 | 420 | 430 | 418 | 423 | 254,000 |
| 2008/11/13 | 394 | 410 | 391 | 404 | 245,000 |
| 2008/11/12 | 400 | 419 | 395 | 413 | 234,000 |
| 2008/11/11 | 424 | 424 | 407 | 407 | 182,000 |
| 2008/11/10 | 410 | 425 | 410 | 419 | 174,000 |
| 2008/11/07 | 401 | 410 | 393 | 399 | 396,000 |
| 2008/11/06 | 418 | 422 | 406 | 412 | 262,000 |
| 2008/11/05 | 422 | 439 | 419 | 439 | 420,000 |
| 2008/11/04 | 410 | 422 | 404 | 417 | 276,000 |
| 2008/10/31 | 409 | 414 | 402 | 407 | 449,000 |
| 2008/10/30 | 417 | 417 | 395 | 406 | 386,000 |
| 2008/10/29 | 411 | 425 | 400 | 414 | 356,000 |
| 2008/10/28 | 359 | 394 | 359 | 394 | 342,000 |
| 2008/10/27 | 361 | 384 | 355 | 358 | 464,000 |
| 2008/10/24 | 391 | 393 | 358 | 368 | 584,000 |
| 2008/10/23 | 371 | 386 | 365 | 386 | 335,000 |
| 2008/10/22 | 391 | 396 | 385 | 385 | 214,000 |
| 2008/10/21 | 398 | 409 | 387 | 407 | 640,000 |
| 2008/10/20 | 392 | 409 | 387 | 408 | 515,000 |
| 2008/10/17 | 402 | 403 | 388 | 400 | 238,000 |
| 2008/10/16 | 370 | 397 | 370 | 381 | 365,000 |
| 2008/10/15 | 416 | 416 | 393 | 410 | 197,000 |
| 2008/10/14 | 433 | 433 | 405 | 416 | 241,000 |
| 2008/10/10 | 356 | 369 | 350 | 353 | 276,000 |
| 2008/10/09 | 350 | 380 | 343 | 370 | 347,000 |
| 2008/10/08 | 401 | 401 | 352 | 361 | 357,000 |
| 2008/10/07 | 410 | 426 | 381 | 414 | 724,000 |
| 2008/10/06 | 444 | 455 | 421 | 425 | 492,000 |
| 2008/10/03 | 456 | 459 | 443 | 446 | 443,000 |
| 2008/10/02 | 493 | 493 | 465 | 470 | 505,000 |
| 2008/10/01 | 506 | 506 | 485 | 488 | 241,000 |
| 2008/09/30 | 498 | 498 | 474 | 496 | 287,000 |
| 2008/09/29 | 505 | 522 | 505 | 508 | 317,000 |
| 2008/09/26 | 505 | 513 | 501 | 508 | 341,000 |
| 2008/09/25 | 512 | 513 | 492 | 509 | 335,000 |
| 2008/09/24 | 490 | 509 | 483 | 502 | 403,000 |
| 2008/09/22 | 545 | 545 | 489 | 492 | 346,000 |
| 2008/09/19 | 528 | 537 | 507 | 517 | 391,000 |
| 2008/09/18 | 505 | 515 | 500 | 510 | 380,000 |
| 2008/09/17 | 550 | 550 | 520 | 525 | 368,000 |
| 2008/09/16 | 524 | 540 | 523 | 537 | 403,000 |
| 2008/09/12 | 540 | 542 | 532 | 542 | 452,000 |
| 2008/09/11 | 539 | 543 | 529 | 537 | 329,000 |
| 2008/09/10 | 519 | 543 | 519 | 535 | 418,000 |
| 2008/09/09 | 532 | 549 | 526 | 529 | 332,000 |
| 2008/09/08 | 542 | 550 | 535 | 542 | 346,000 |
| 2008/09/05 | 509 | 529 | 508 | 527 | 827,000 |
| 2008/09/04 | 520 | 525 | 506 | 519 | 652,000 |
| 2008/09/03 | 516 | 528 | 513 | 521 | 443,000 |
| 2008/09/02 | 538 | 538 | 511 | 517 | 572,000 |
| 2008/09/01 | 539 | 541 | 528 | 532 | 464,000 |
| 2008/08/29 | 537 | 549 | 537 | 548 | 465,000 |
| 2008/08/28 | 537 | 537 | 531 | 534 | 312,000 |
| 2008/08/27 | 540 | 545 | 535 | 536 | 336,000 |
| 2008/08/26 | 543 | 549 | 538 | 545 | 335,000 |
| 2008/08/25 | 560 | 562 | 556 | 560 | 273,000 |
| 2008/08/22 | 542 | 550 | 536 | 544 | 396,000 |
| 2008/08/21 | 557 | 557 | 539 | 549 | 262,000 |
| 2008/08/20 | 552 | 554 | 549 | 550 | 158,000 |
| 2008/08/19 | 561 | 561 | 547 | 556 | 190,000 |
| 2008/08/18 | 548 | 562 | 548 | 558 | 465,000 |
| 2008/08/15 | 545 | 546 | 538 | 541 | 403,000 |
| 2008/08/14 | 549 | 556 | 547 | 548 | 390,000 |
| 2008/08/13 | 562 | 564 | 540 | 548 | 652,000 |
| 2008/08/12 | 602 | 607 | 555 | 568 | 1,068,000 |
| 2008/08/11 | 615 | 620 | 604 | 607 | 475,000 |
| 2008/08/08 | 618 | 627 | 615 | 620 | 192,000 |
| 2008/08/07 | 630 | 631 | 616 | 621 | 199,000 |
| 2008/08/06 | 620 | 629 | 619 | 628 | 220,000 |
| 2008/08/05 | 610 | 625 | 610 | 619 | 228,000 |
| 2008/08/04 | 610 | 614 | 609 | 610 | 129,000 |
| 2008/08/01 | 625 | 629 | 608 | 608 | 155,000 |
| 2008/07/31 | 627 | 632 | 613 | 624 | 183,000 |
| 2008/07/30 | 610 | 621 | 609 | 617 | 186,000 |
| 2008/07/29 | 618 | 620 | 605 | 613 | 261,000 |
| 2008/07/28 | 624 | 634 | 624 | 631 | 92,000 |
| 2008/07/25 | 623 | 630 | 622 | 628 | 229,000 |
| 2008/07/24 | 607 | 622 | 605 | 622 | 297,000 |
| 2008/07/23 | 612 | 612 | 597 | 601 | 559,000 |
| 2008/07/22 | 603 | 610 | 598 | 610 | 229,000 |
| 2008/07/18 | 610 | 610 | 599 | 602 | 154,000 |
| 2008/07/17 | 604 | 607 | 596 | 607 | 169,000 |
| 2008/07/16 | 600 | 607 | 595 | 602 | 292,000 |
| 2008/07/15 | 600 | 605 | 597 | 601 | 268,000 |
| 2008/07/14 | 601 | 608 | 599 | 599 | 279,000 |
| 2008/07/11 | 609 | 612 | 604 | 605 | 413,000 |
| 2008/07/10 | 620 | 623 | 613 | 619 | 272,000 |
| 2008/07/09 | 620 | 622 | 611 | 611 | 153,000 |
| 2008/07/08 | 621 | 622 | 607 | 612 | 144,000 |
| 2008/07/07 | 621 | 625 | 619 | 622 | 98,000 |
| 2008/07/04 | 622 | 622 | 616 | 621 | 177,000 |
| 2008/07/03 | 623 | 626 | 618 | 625 | 214,000 |
| 2008/07/02 | 628 | 628 | 615 | 620 | 228,000 |
| 2008/07/01 | 614 | 627 | 613 | 622 | 152,000 |
| 2008/06/30 | 614 | 622 | 610 | 617 | 170,000 |
| 2008/06/27 | 605 | 615 | 605 | 611 | 278,000 |
| 2008/06/26 | 623 | 624 | 617 | 619 | 195,000 |
| 2008/06/25 | 623 | 623 | 611 | 623 | 234,000 |
| 2008/06/24 | 620 | 623 | 617 | 620 | 169,000 |
| 2008/06/23 | 620 | 621 | 613 | 618 | 149,000 |
| 2008/06/20 | 625 | 625 | 611 | 614 | 202,000 |
| 2008/06/19 | 626 | 631 | 619 | 620 | 294,000 |
| 2008/06/18 | 626 | 628 | 624 | 626 | 178,000 |
| 2008/06/17 | 631 | 631 | 621 | 623 | 274,000 |
| 2008/06/16 | 629 | 634 | 624 | 630 | 175,000 |
| 2008/06/13 | 618 | 625 | 618 | 620 | 295,000 |
| 2008/06/12 | 621 | 630 | 616 | 618 | 462,000 |
| 2008/06/11 | 629 | 635 | 624 | 624 | 282,000 |
| 2008/06/10 | 622 | 623 | 618 | 620 | 290,000 |
| 2008/06/09 | 623 | 624 | 615 | 615 | 309,000 |
| 2008/06/06 | 640 | 642 | 633 | 633 | 184,000 |
| 2008/06/05 | 632 | 639 | 630 | 639 | 171,000 |
| 2008/06/04 | 628 | 640 | 626 | 637 | 273,000 |
| 2008/06/03 | 624 | 632 | 619 | 620 | 563,000 |
| 2008/06/02 | 635 | 639 | 622 | 635 | 319,000 |
| 2008/05/30 | 635 | 642 | 634 | 636 | 265,000 |
| 2008/05/29 | 629 | 639 | 629 | 634 | 228,000 |
| 2008/05/28 | 641 | 642 | 626 | 627 | 329,000 |
| 2008/05/27 | 651 | 651 | 642 | 648 | 178,000 |
| 2008/05/26 | 637 | 654 | 633 | 645 | 732,000 |
| 2008/05/23 | 691 | 705 | 670 | 700 | 627,000 |
| 2008/05/22 | 651 | 690 | 644 | 688 | 250,000 |
| 2008/05/21 | 670 | 670 | 652 | 658 | 171,000 |
| 2008/05/20 | 677 | 677 | 666 | 671 | 98,000 |
| 2008/05/19 | 682 | 686 | 671 | 676 | 122,000 |
| 2008/05/16 | 677 | 683 | 668 | 672 | 180,000 |
| 2008/05/15 | 664 | 675 | 664 | 671 | 223,000 |
| 2008/05/14 | 658 | 664 | 647 | 658 | 170,000 |
| 2008/05/13 | 638 | 659 | 638 | 653 | 190,000 |
| 2008/05/12 | 642 | 646 | 635 | 638 | 112,000 |
| 2008/05/09 | 657 | 657 | 638 | 641 | 149,000 |
| 2008/05/08 | 655 | 661 | 652 | 657 | 123,000 |
| 2008/05/07 | 645 | 658 | 644 | 653 | 315,000 |
| 2008/05/02 | 633 | 642 | 631 | 642 | 157,000 |
| 2008/05/01 | 630 | 636 | 624 | 624 | 114,000 |
| 2008/04/30 | 628 | 632 | 625 | 627 | 172,000 |
| 2008/04/28 | 633 | 638 | 624 | 630 | 140,000 |
| 2008/04/25 | 639 | 644 | 626 | 628 | 197,000 |
| 2008/04/24 | 626 | 629 | 621 | 622 | 76,000 |
| 2008/04/23 | 625 | 631 | 622 | 625 | 152,000 |
| 2008/04/22 | 637 | 637 | 625 | 629 | 122,000 |
| 2008/04/21 | 648 | 660 | 636 | 642 | 96,000 |
| 2008/04/18 | 639 | 641 | 632 | 638 | 101,000 |
| 2008/04/17 | 638 | 638 | 629 | 631 | 192,000 |
| 2008/04/16 | 635 | 635 | 628 | 629 | 137,000 |
| 2008/04/15 | 625 | 633 | 621 | 625 | 118,000 |
| 2008/04/14 | 621 | 636 | 621 | 628 | 136,000 |
| 2008/04/11 | 635 | 643 | 632 | 641 | 217,000 |
| 2008/04/10 | 608 | 634 | 608 | 625 | 397,000 |
| 2008/04/09 | 640 | 646 | 621 | 627 | 291,000 |
| 2008/04/08 | 657 | 665 | 648 | 650 | 210,000 |
| 2008/04/07 | 663 | 670 | 660 | 667 | 143,000 |
| 2008/04/04 | 664 | 668 | 658 | 664 | 196,000 |
| 2008/04/03 | 665 | 667 | 656 | 664 | 263,000 |
| 2008/04/02 | 638 | 652 | 638 | 649 | 196,000 |
| 2008/04/01 | 626 | 636 | 621 | 631 | 208,000 |
| 2008/03/31 | 627 | 631 | 622 | 625 | 213,000 |
| 2008/03/28 | 620 | 638 | 611 | 637 | 296,000 |
| 2008/03/27 | 617 | 631 | 608 | 626 | 350,000 |
| 2008/03/26 | 604 | 617 | 604 | 616 | 215,000 |
| 2008/03/25 | 625 | 626 | 615 | 619 | 359,000 |
| 2008/03/24 | 630 | 642 | 625 | 625 | 209,000 |
| 2008/03/21 | 628 | 637 | 617 | 635 | 219,000 |
| 2008/03/19 | 621 | 627 | 618 | 627 | 318,000 |
| 2008/03/18 | 589 | 615 | 586 | 611 | 609,000 |
| 2008/03/17 | 601 | 615 | 593 | 615 | 553,000 |
| 2008/03/14 | 619 | 620 | 611 | 616 | 560,000 |
| 2008/03/13 | 621 | 632 | 613 | 618 | 267,000 |
| 2008/03/12 | 640 | 642 | 627 | 628 | 363,000 |
| 2008/03/11 | 627 | 632 | 619 | 630 | 349,000 |
| 2008/03/10 | 625 | 637 | 617 | 637 | 513,000 |
| 2008/03/07 | 615 | 629 | 610 | 624 | 320,000 |
| 2008/03/06 | 612 | 621 | 600 | 617 | 473,000 |
| 2008/03/05 | 632 | 633 | 601 | 611 | 651,000 |
| 2008/03/04 | 644 | 647 | 639 | 640 | 339,000 |
| 2008/03/03 | 658 | 658 | 641 | 648 | 516,000 |
| 2008/02/29 | 692 | 692 | 678 | 683 | 261,000 |
| 2008/02/28 | 680 | 688 | 679 | 686 | 171,000 |
| 2008/02/27 | 678 | 695 | 678 | 689 | 236,000 |
| 2008/02/26 | 693 | 698 | 675 | 675 | 345,000 |
| 2008/02/25 | 684 | 694 | 684 | 692 | 277,000 |
| 2008/02/22 | 678 | 687 | 674 | 686 | 279,000 |
| 2008/02/21 | 680 | 688 | 679 | 684 | 347,000 |
| 2008/02/20 | 700 | 706 | 679 | 679 | 256,000 |
| 2008/02/19 | 696 | 710 | 694 | 700 | 245,000 |
| 2008/02/18 | 711 | 712 | 695 | 696 | 211,000 |
| 2008/02/15 | 695 | 708 | 688 | 703 | 494,000 |
| 2008/02/14 | 688 | 716 | 688 | 713 | 376,000 |
| 2008/02/13 | 695 | 704 | 683 | 684 | 483,000 |
| 2008/02/12 | 714 | 714 | 690 | 693 | 642,000 |
| 2008/02/08 | 712 | 727 | 712 | 719 | 479,000 |
| 2008/02/07 | 695 | 718 | 695 | 711 | 805,000 |
| 2008/02/06 | 723 | 723 | 704 | 705 | 783,000 |
| 2008/02/05 | 745 | 747 | 735 | 743 | 688,000 |
| 2008/02/04 | 750 | 758 | 739 | 755 | 583,000 |
| 2008/02/01 | 745 | 753 | 731 | 734 | 863,000 |
| 2008/01/31 | 705 | 750 | 702 | 744 | 957,000 |
| 2008/01/30 | 687 | 728 | 687 | 725 | 1,329,000 |
| 2008/01/29 | 672 | 681 | 663 | 667 | 673,000 |
| 2008/01/28 | 681 | 691 | 663 | 672 | 597,000 |
| 2008/01/25 | 705 | 712 | 687 | 696 | 695,000 |
| 2008/01/24 | 704 | 714 | 703 | 707 | 506,000 |
| 2008/01/23 | 703 | 715 | 700 | 710 | 727,000 |
| 2008/01/22 | 680 | 710 | 677 | 703 | 1,229,000 |
| 2008/01/21 | 724 | 724 | 703 | 706 | 731,000 |
| 2008/01/18 | 700 | 725 | 682 | 723 | 535,000 |
| 2008/01/17 | 683 | 707 | 681 | 706 | 616,000 |
| 2008/01/16 | 669 | 695 | 660 | 683 | 560,000 |
| 2008/01/15 | 703 | 704 | 672 | 674 | 547,000 |
| 2008/01/11 | 705 | 707 | 695 | 698 | 245,000 |
| 2008/01/10 | 705 | 709 | 698 | 706 | 176,000 |
| 2008/01/09 | 689 | 706 | 685 | 705 | 306,000 |
| 2008/01/08 | 685 | 699 | 682 | 696 | 367,000 |
| 2008/01/07 | 700 | 705 | 692 | 702 | 425,000 |
| 2008/01/04 | 726 | 733 | 701 | 704 | 268,000 |