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 |
|---|---|---|---|---|---|
| 2009/12/30 | 465 | 465 | 456 | 456 | 62,000 |
| 2009/12/29 | 463 | 465 | 458 | 464 | 63,000 |
| 2009/12/28 | 460 | 464 | 459 | 462 | 54,000 |
| 2009/12/25 | 465 | 465 | 459 | 460 | 137,000 |
| 2009/12/24 | 457 | 465 | 454 | 464 | 166,000 |
| 2009/12/22 | 454 | 458 | 453 | 453 | 106,000 |
| 2009/12/21 | 455 | 460 | 453 | 453 | 168,000 |
| 2009/12/18 | 456 | 456 | 451 | 453 | 110,000 |
| 2009/12/17 | 460 | 463 | 451 | 453 | 121,000 |
| 2009/12/16 | 451 | 460 | 451 | 460 | 187,000 |
| 2009/12/15 | 449 | 454 | 447 | 450 | 64,000 |
| 2009/12/14 | 455 | 455 | 445 | 451 | 124,000 |
| 2009/12/11 | 451 | 454 | 440 | 454 | 251,000 |
| 2009/12/10 | 450 | 450 | 441 | 446 | 114,000 |
| 2009/12/09 | 454 | 454 | 442 | 445 | 172,000 |
| 2009/12/08 | 438 | 459 | 433 | 456 | 335,000 |
| 2009/12/07 | 431 | 443 | 430 | 443 | 237,000 |
| 2009/12/04 | 420 | 431 | 418 | 430 | 201,000 |
| 2009/12/03 | 414 | 425 | 414 | 425 | 138,000 |
| 2009/12/02 | 423 | 423 | 415 | 416 | 117,000 |
| 2009/12/01 | 414 | 421 | 412 | 421 | 217,000 |
| 2009/11/30 | 407 | 413 | 404 | 413 | 230,000 |
| 2009/11/27 | 407 | 410 | 401 | 410 | 104,000 |
| 2009/11/26 | 408 | 408 | 406 | 406 | 67,000 |
| 2009/11/25 | 414 | 414 | 411 | 412 | 77,000 |
| 2009/11/24 | 415 | 415 | 412 | 413 | 130,000 |
| 2009/11/20 | 413 | 418 | 410 | 418 | 120,000 |
| 2009/11/19 | 407 | 418 | 407 | 413 | 105,000 |
| 2009/11/18 | 411 | 413 | 410 | 411 | 119,000 |
| 2009/11/17 | 412 | 413 | 407 | 410 | 100,000 |
| 2009/11/16 | 411 | 413 | 410 | 410 | 93,000 |
| 2009/11/13 | 410 | 414 | 410 | 414 | 158,000 |
| 2009/11/12 | 414 | 414 | 405 | 405 | 135,000 |
| 2009/11/11 | 413 | 416 | 411 | 411 | 67,000 |
| 2009/11/10 | 411 | 414 | 407 | 411 | 133,000 |
| 2009/11/09 | 410 | 416 | 405 | 410 | 128,000 |
| 2009/11/06 | 417 | 417 | 407 | 408 | 139,000 |
| 2009/11/05 | 408 | 413 | 407 | 412 | 176,000 |
| 2009/11/04 | 414 | 414 | 409 | 411 | 132,000 |
| 2009/11/02 | 421 | 422 | 416 | 418 | 96,000 |
| 2009/10/30 | 418 | 421 | 418 | 420 | 121,000 |
| 2009/10/29 | 410 | 416 | 405 | 411 | 288,000 |
| 2009/10/28 | 416 | 424 | 410 | 413 | 156,000 |
| 2009/10/27 | 420 | 421 | 416 | 420 | 145,000 |
| 2009/10/26 | 415 | 421 | 415 | 419 | 98,000 |
| 2009/10/23 | 412 | 416 | 412 | 413 | 84,000 |
| 2009/10/22 | 410 | 415 | 408 | 415 | 146,000 |
| 2009/10/21 | 409 | 412 | 406 | 410 | 94,000 |
| 2009/10/20 | 409 | 416 | 409 | 414 | 97,000 |
| 2009/10/19 | 405 | 411 | 405 | 410 | 99,000 |
| 2009/10/16 | 409 | 410 | 405 | 407 | 76,000 |
| 2009/10/15 | 407 | 410 | 404 | 407 | 110,000 |
| 2009/10/14 | 404 | 406 | 399 | 403 | 247,000 |
| 2009/10/13 | 404 | 408 | 401 | 402 | 155,000 |
| 2009/10/09 | 398 | 402 | 396 | 399 | 101,000 |
| 2009/10/08 | 400 | 405 | 394 | 398 | 234,000 |
| 2009/10/07 | 400 | 400 | 392 | 395 | 213,000 |
| 2009/10/06 | 397 | 397 | 391 | 397 | 164,000 |
| 2009/10/05 | 400 | 400 | 388 | 396 | 352,000 |
| 2009/10/02 | 423 | 426 | 408 | 413 | 328,000 |
| 2009/10/01 | 430 | 430 | 421 | 425 | 114,000 |
| 2009/09/30 | 424 | 431 | 424 | 431 | 224,000 |
| 2009/09/29 | 432 | 432 | 425 | 427 | 182,000 |
| 2009/09/28 | 422 | 430 | 420 | 424 | 174,000 |
| 2009/09/25 | 428 | 428 | 423 | 425 | 161,000 |
| 2009/09/24 | 424 | 432 | 424 | 431 | 194,000 |
| 2009/09/18 | 420 | 423 | 414 | 423 | 181,000 |
| 2009/09/17 | 419 | 421 | 414 | 421 | 111,000 |
| 2009/09/16 | 419 | 423 | 417 | 417 | 158,000 |
| 2009/09/15 | 422 | 424 | 419 | 420 | 177,000 |
| 2009/09/14 | 420 | 422 | 415 | 417 | 305,000 |
| 2009/09/11 | 418 | 420 | 413 | 415 | 256,000 |
| 2009/09/10 | 410 | 416 | 409 | 416 | 120,000 |
| 2009/09/09 | 411 | 412 | 407 | 407 | 143,000 |
| 2009/09/08 | 415 | 415 | 407 | 409 | 296,000 |
| 2009/09/07 | 415 | 418 | 414 | 414 | 66,000 |
| 2009/09/04 | 415 | 416 | 412 | 414 | 121,000 |
| 2009/09/03 | 416 | 417 | 413 | 415 | 120,000 |
| 2009/09/02 | 420 | 420 | 412 | 416 | 277,000 |
| 2009/09/01 | 418 | 422 | 418 | 421 | 83,000 |
| 2009/08/31 | 425 | 425 | 417 | 419 | 119,000 |
| 2009/08/28 | 421 | 423 | 420 | 421 | 71,000 |
| 2009/08/27 | 422 | 422 | 416 | 421 | 118,000 |
| 2009/08/26 | 423 | 423 | 420 | 422 | 95,000 |
| 2009/08/25 | 422 | 423 | 419 | 420 | 114,000 |
| 2009/08/24 | 417 | 422 | 417 | 422 | 144,000 |
| 2009/08/21 | 415 | 415 | 409 | 413 | 155,000 |
| 2009/08/20 | 411 | 415 | 409 | 415 | 145,000 |
| 2009/08/19 | 410 | 414 | 409 | 411 | 141,000 |
| 2009/08/18 | 413 | 413 | 409 | 411 | 109,000 |
| 2009/08/17 | 417 | 417 | 410 | 412 | 186,000 |
| 2009/08/14 | 416 | 417 | 415 | 417 | 93,000 |
| 2009/08/13 | 418 | 418 | 413 | 415 | 114,000 |
| 2009/08/12 | 422 | 422 | 414 | 414 | 211,000 |
| 2009/08/11 | 421 | 424 | 420 | 422 | 135,000 |
| 2009/08/10 | 419 | 428 | 418 | 421 | 196,000 |
| 2009/08/07 | 420 | 420 | 412 | 417 | 120,000 |
| 2009/08/06 | 421 | 428 | 418 | 419 | 149,000 |
| 2009/08/05 | 425 | 429 | 422 | 423 | 148,000 |
| 2009/08/04 | 435 | 435 | 421 | 430 | 253,000 |
| 2009/08/03 | 435 | 435 | 430 | 432 | 188,000 |
| 2009/07/31 | 432 | 433 | 425 | 427 | 152,000 |
| 2009/07/30 | 421 | 431 | 421 | 425 | 189,000 |
| 2009/07/29 | 420 | 422 | 417 | 421 | 117,000 |
| 2009/07/28 | 430 | 430 | 418 | 419 | 144,000 |
| 2009/07/27 | 424 | 428 | 422 | 426 | 200,000 |
| 2009/07/24 | 425 | 425 | 415 | 421 | 240,000 |
| 2009/07/23 | 416 | 419 | 412 | 416 | 126,000 |
| 2009/07/22 | 420 | 420 | 414 | 416 | 193,000 |
| 2009/07/21 | 420 | 421 | 413 | 419 | 370,000 |
| 2009/07/17 | 408 | 411 | 407 | 410 | 167,000 |
| 2009/07/16 | 414 | 418 | 405 | 410 | 198,000 |
| 2009/07/15 | 421 | 421 | 412 | 414 | 186,000 |
| 2009/07/14 | 426 | 426 | 415 | 419 | 237,000 |
| 2009/07/13 | 431 | 438 | 422 | 423 | 256,000 |
| 2009/07/10 | 428 | 429 | 415 | 426 | 177,000 |
| 2009/07/09 | 425 | 425 | 415 | 421 | 122,000 |
| 2009/07/08 | 432 | 432 | 427 | 429 | 183,000 |
| 2009/07/07 | 428 | 435 | 428 | 432 | 148,000 |
| 2009/07/06 | 427 | 432 | 426 | 429 | 256,000 |
| 2009/07/03 | 425 | 428 | 417 | 425 | 167,000 |
| 2009/07/02 | 436 | 436 | 424 | 428 | 142,000 |
| 2009/07/01 | 430 | 433 | 425 | 426 | 213,000 |
| 2009/06/30 | 428 | 431 | 428 | 431 | 101,000 |
| 2009/06/29 | 432 | 436 | 426 | 428 | 186,000 |
| 2009/06/26 | 434 | 435 | 428 | 428 | 189,000 |
| 2009/06/25 | 426 | 433 | 423 | 428 | 366,000 |
| 2009/06/24 | 420 | 423 | 408 | 416 | 223,000 |
| 2009/06/23 | 417 | 420 | 413 | 414 | 190,000 |
| 2009/06/22 | 428 | 428 | 417 | 417 | 232,000 |
| 2009/06/19 | 422 | 427 | 416 | 423 | 195,000 |
| 2009/06/18 | 426 | 426 | 416 | 422 | 147,000 |
| 2009/06/17 | 415 | 421 | 412 | 421 | 214,000 |
| 2009/06/16 | 425 | 425 | 415 | 415 | 180,000 |
| 2009/06/15 | 433 | 433 | 426 | 429 | 158,000 |
| 2009/06/12 | 433 | 434 | 426 | 432 | 338,000 |
| 2009/06/11 | 438 | 438 | 433 | 435 | 212,000 |
| 2009/06/10 | 433 | 439 | 431 | 438 | 132,000 |
| 2009/06/09 | 437 | 440 | 433 | 436 | 124,000 |
| 2009/06/08 | 438 | 439 | 433 | 436 | 157,000 |
| 2009/06/05 | 441 | 441 | 428 | 436 | 170,000 |
| 2009/06/04 | 436 | 446 | 436 | 441 | 161,000 |
| 2009/06/03 | 440 | 443 | 436 | 440 | 164,000 |
| 2009/06/02 | 442 | 444 | 441 | 442 | 135,000 |
| 2009/06/01 | 439 | 439 | 433 | 437 | 305,000 |
| 2009/05/29 | 438 | 441 | 432 | 439 | 226,000 |
| 2009/05/28 | 433 | 438 | 428 | 433 | 177,000 |
| 2009/05/27 | 440 | 440 | 431 | 432 | 143,000 |
| 2009/05/26 | 436 | 440 | 427 | 440 | 224,000 |
| 2009/05/25 | 445 | 445 | 428 | 439 | 213,000 |
| 2009/05/22 | 437 | 439 | 429 | 435 | 225,000 |
| 2009/05/21 | 450 | 459 | 440 | 446 | 702,000 |
| 2009/05/20 | 434 | 439 | 430 | 439 | 191,000 |
| 2009/05/19 | 427 | 435 | 426 | 435 | 261,000 |
| 2009/05/18 | 421 | 421 | 406 | 418 | 255,000 |
| 2009/05/15 | 419 | 428 | 418 | 426 | 269,000 |
| 2009/05/14 | 417 | 421 | 415 | 418 | 308,000 |
| 2009/05/13 | 412 | 418 | 408 | 418 | 228,000 |
| 2009/05/12 | 403 | 412 | 401 | 409 | 275,000 |
| 2009/05/11 | 399 | 402 | 399 | 402 | 182,000 |
| 2009/05/08 | 393 | 399 | 391 | 399 | 197,000 |
| 2009/05/07 | 400 | 400 | 391 | 393 | 209,000 |
| 2009/05/01 | 383 | 392 | 382 | 391 | 180,000 |
| 2009/04/30 | 385 | 390 | 384 | 386 | 282,000 |
| 2009/04/28 | 395 | 396 | 380 | 380 | 324,000 |
| 2009/04/27 | 400 | 403 | 395 | 397 | 149,000 |
| 2009/04/24 | 412 | 412 | 395 | 396 | 414,000 |
| 2009/04/23 | 408 | 414 | 397 | 411 | 458,000 |
| 2009/04/22 | 402 | 410 | 400 | 407 | 362,000 |
| 2009/04/21 | 400 | 401 | 396 | 399 | 317,000 |
| 2009/04/20 | 401 | 402 | 397 | 400 | 273,000 |
| 2009/04/17 | 406 | 406 | 395 | 396 | 276,000 |
| 2009/04/16 | 407 | 417 | 400 | 402 | 251,000 |
| 2009/04/15 | 406 | 406 | 400 | 405 | 152,000 |
| 2009/04/14 | 406 | 414 | 404 | 411 | 253,000 |
| 2009/04/13 | 404 | 409 | 401 | 402 | 256,000 |
| 2009/04/10 | 401 | 404 | 398 | 399 | 220,000 |
| 2009/04/09 | 402 | 411 | 399 | 406 | 424,000 |
| 2009/04/08 | 407 | 410 | 394 | 401 | 322,000 |
| 2009/04/07 | 413 | 416 | 404 | 410 | 168,000 |
| 2009/04/06 | 419 | 425 | 409 | 415 | 237,000 |
| 2009/04/03 | 416 | 419 | 409 | 414 | 390,000 |
| 2009/04/02 | 421 | 421 | 402 | 411 | 367,000 |
| 2009/04/01 | 409 | 422 | 409 | 417 | 166,000 |
| 2009/03/31 | 413 | 415 | 399 | 404 | 352,000 |
| 2009/03/30 | 428 | 441 | 423 | 423 | 358,000 |
| 2009/03/27 | 452 | 454 | 437 | 441 | 328,000 |
| 2009/03/26 | 450 | 453 | 446 | 451 | 247,000 |
| 2009/03/25 | 470 | 470 | 448 | 456 | 462,000 |
| 2009/03/24 | 450 | 470 | 436 | 461 | 672,000 |
| 2009/03/23 | 423 | 439 | 420 | 437 | 312,000 |
| 2009/03/19 | 426 | 426 | 416 | 422 | 187,000 |
| 2009/03/18 | 430 | 432 | 422 | 423 | 288,000 |
| 2009/03/17 | 424 | 427 | 411 | 425 | 249,000 |
| 2009/03/16 | 419 | 429 | 419 | 427 | 172,000 |
| 2009/03/13 | 399 | 422 | 397 | 410 | 389,000 |
| 2009/03/12 | 392 | 399 | 385 | 399 | 206,000 |
| 2009/03/11 | 401 | 401 | 392 | 399 | 195,000 |
| 2009/03/10 | 390 | 395 | 387 | 390 | 164,000 |
| 2009/03/09 | 398 | 402 | 390 | 399 | 187,000 |
| 2009/03/06 | 403 | 405 | 391 | 403 | 346,000 |
| 2009/03/05 | 409 | 419 | 398 | 408 | 223,000 |
| 2009/03/04 | 372 | 410 | 372 | 408 | 293,000 |
| 2009/03/03 | 372 | 379 | 368 | 377 | 144,000 |
| 2009/03/02 | 374 | 380 | 374 | 377 | 175,000 |
| 2009/02/27 | 397 | 399 | 392 | 395 | 107,000 |
| 2009/02/26 | 409 | 409 | 388 | 392 | 319,000 |
| 2009/02/25 | 408 | 419 | 402 | 419 | 202,000 |
| 2009/02/24 | 378 | 393 | 378 | 393 | 130,000 |
| 2009/02/23 | 379 | 382 | 372 | 381 | 168,000 |
| 2009/02/20 | 377 | 384 | 373 | 379 | 124,000 |
| 2009/02/19 | 387 | 387 | 373 | 378 | 155,000 |
| 2009/02/18 | 388 | 392 | 387 | 392 | 153,000 |
| 2009/02/17 | 381 | 384 | 378 | 383 | 63,000 |
| 2009/02/16 | 380 | 391 | 379 | 391 | 121,000 |
| 2009/02/13 | 375 | 385 | 374 | 379 | 222,000 |
| 2009/02/12 | 388 | 397 | 388 | 390 | 172,000 |
| 2009/02/10 | 401 | 409 | 400 | 408 | 78,000 |
| 2009/02/09 | 403 | 406 | 391 | 391 | 99,000 |
| 2009/02/06 | 407 | 410 | 400 | 408 | 109,000 |
| 2009/02/05 | 409 | 410 | 395 | 398 | 181,000 |
| 2009/02/04 | 413 | 414 | 406 | 411 | 118,000 |
| 2009/02/03 | 416 | 424 | 414 | 414 | 96,000 |
| 2009/02/02 | 424 | 424 | 412 | 416 | 71,000 |
| 2009/01/30 | 415 | 424 | 415 | 424 | 108,000 |
| 2009/01/29 | 433 | 433 | 424 | 430 | 72,000 |
| 2009/01/28 | 425 | 434 | 420 | 433 | 115,000 |
| 2009/01/27 | 423 | 429 | 414 | 425 | 165,000 |
| 2009/01/26 | 412 | 419 | 412 | 418 | 53,000 |
| 2009/01/23 | 434 | 436 | 419 | 422 | 183,000 |
| 2009/01/22 | 423 | 432 | 417 | 431 | 159,000 |
| 2009/01/21 | 421 | 435 | 418 | 425 | 216,000 |
| 2009/01/20 | 416 | 427 | 416 | 423 | 84,000 |
| 2009/01/19 | 421 | 427 | 415 | 421 | 116,000 |
| 2009/01/16 | 407 | 421 | 407 | 421 | 154,000 |
| 2009/01/15 | 411 | 414 | 408 | 410 | 220,000 |
| 2009/01/14 | 414 | 423 | 407 | 421 | 161,000 |
| 2009/01/13 | 421 | 422 | 409 | 409 | 124,000 |
| 2009/01/09 | 426 | 435 | 421 | 434 | 129,000 |
| 2009/01/08 | 436 | 436 | 421 | 425 | 121,000 |
| 2009/01/07 | 427 | 437 | 427 | 435 | 172,000 |
| 2009/01/06 | 427 | 438 | 420 | 434 | 178,000 |
| 2009/01/05 | 424 | 426 | 424 | 424 | 30,000 |