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 |
---|---|---|---|---|---|
2011/12/30 | 395 | 397 | 392 | 396 | 21,000 |
2011/12/29 | 390 | 392 | 388 | 391 | 18,000 |
2011/12/28 | 390 | 390 | 386 | 389 | 15,000 |
2011/12/27 | 395 | 395 | 386 | 389 | 19,000 |
2011/12/26 | 398 | 399 | 395 | 395 | 43,000 |
2011/12/22 | 402 | 402 | 397 | 398 | 80,000 |
2011/12/21 | 399 | 400 | 396 | 400 | 104,000 |
2011/12/20 | 383 | 399 | 378 | 397 | 62,000 |
2011/12/19 | 376 | 382 | 376 | 378 | 58,000 |
2011/12/16 | 395 | 396 | 376 | 376 | 97,000 |
2011/12/15 | 395 | 397 | 392 | 394 | 38,000 |
2011/12/14 | 397 | 397 | 392 | 394 | 39,000 |
2011/12/13 | 394 | 400 | 392 | 397 | 35,000 |
2011/12/12 | 402 | 402 | 397 | 397 | 49,000 |
2011/12/09 | 390 | 397 | 389 | 397 | 218,000 |
2011/12/08 | 386 | 387 | 382 | 387 | 31,000 |
2011/12/07 | 383 | 385 | 380 | 385 | 60,000 |
2011/12/06 | 385 | 387 | 380 | 380 | 50,000 |
2011/12/05 | 388 | 390 | 386 | 389 | 31,000 |
2011/12/02 | 389 | 390 | 385 | 390 | 37,000 |
2011/12/01 | 390 | 390 | 386 | 389 | 44,000 |
2011/11/30 | 388 | 390 | 382 | 389 | 65,000 |
2011/11/29 | 380 | 389 | 379 | 389 | 91,000 |
2011/11/28 | 377 | 380 | 375 | 377 | 31,000 |
2011/11/25 | 380 | 380 | 374 | 379 | 52,000 |
2011/11/24 | 377 | 380 | 375 | 379 | 48,000 |
2011/11/22 | 374 | 380 | 374 | 380 | 61,000 |
2011/11/21 | 378 | 378 | 371 | 376 | 41,000 |
2011/11/18 | 378 | 378 | 374 | 378 | 38,000 |
2011/11/17 | 371 | 380 | 368 | 380 | 36,000 |
2011/11/16 | 374 | 374 | 368 | 371 | 41,000 |
2011/11/15 | 382 | 382 | 371 | 377 | 51,000 |
2011/11/14 | 374 | 383 | 374 | 382 | 32,000 |
2011/11/11 | 375 | 375 | 365 | 374 | 49,000 |
2011/11/10 | 376 | 380 | 365 | 373 | 72,000 |
2011/11/09 | 380 | 381 | 377 | 378 | 60,000 |
2011/11/08 | 385 | 388 | 379 | 379 | 41,000 |
2011/11/07 | 382 | 392 | 382 | 390 | 53,000 |
2011/11/04 | 375 | 390 | 375 | 387 | 64,000 |
2011/11/02 | 377 | 378 | 371 | 372 | 71,000 |
2011/11/01 | 382 | 385 | 376 | 385 | 44,000 |
2011/10/31 | 381 | 391 | 380 | 382 | 83,000 |
2011/10/28 | 385 | 388 | 381 | 386 | 61,000 |
2011/10/27 | 370 | 381 | 367 | 378 | 48,000 |
2011/10/26 | 373 | 375 | 369 | 369 | 41,000 |
2011/10/25 | 393 | 393 | 375 | 375 | 93,000 |
2011/10/24 | 380 | 388 | 378 | 388 | 80,000 |
2011/10/21 | 376 | 379 | 375 | 375 | 41,000 |
2011/10/20 | 379 | 379 | 372 | 375 | 79,000 |
2011/10/19 | 381 | 381 | 373 | 377 | 50,000 |
2011/10/18 | 384 | 387 | 378 | 380 | 62,000 |
2011/10/17 | 377 | 386 | 371 | 383 | 76,000 |
2011/10/14 | 372 | 376 | 370 | 371 | 67,000 |
2011/10/13 | 375 | 380 | 375 | 379 | 50,000 |
2011/10/12 | 382 | 384 | 371 | 371 | 90,000 |
2011/10/11 | 394 | 394 | 379 | 385 | 105,000 |
2011/10/07 | 397 | 399 | 392 | 394 | 74,000 |
2011/10/06 | 380 | 398 | 380 | 393 | 71,000 |
2011/10/05 | 384 | 384 | 373 | 380 | 92,000 |
2011/10/04 | 389 | 389 | 382 | 384 | 109,000 |
2011/10/03 | 401 | 401 | 389 | 389 | 129,000 |
2011/09/30 | 398 | 403 | 394 | 403 | 89,000 |
2011/09/29 | 392 | 400 | 389 | 400 | 213,000 |
2011/09/28 | 390 | 400 | 390 | 392 | 246,000 |
2011/09/27 | 364 | 398 | 364 | 398 | 305,000 |
2011/09/26 | 370 | 371 | 366 | 366 | 95,000 |
2011/09/22 | 387 | 387 | 373 | 374 | 93,000 |
2011/09/21 | 389 | 389 | 385 | 386 | 46,000 |
2011/09/20 | 394 | 394 | 385 | 388 | 117,000 |
2011/09/16 | 393 | 395 | 387 | 395 | 119,000 |
2011/09/15 | 388 | 392 | 387 | 392 | 74,000 |
2011/09/14 | 383 | 388 | 383 | 387 | 85,000 |
2011/09/13 | 379 | 384 | 378 | 383 | 100,000 |
2011/09/12 | 378 | 382 | 375 | 378 | 75,000 |
2011/09/09 | 385 | 388 | 383 | 384 | 212,000 |
2011/09/08 | 385 | 385 | 380 | 385 | 71,000 |
2011/09/07 | 378 | 385 | 377 | 383 | 127,000 |
2011/09/06 | 375 | 379 | 374 | 379 | 102,000 |
2011/09/05 | 379 | 379 | 374 | 377 | 26,000 |
2011/09/02 | 376 | 381 | 372 | 379 | 132,000 |
2011/09/01 | 379 | 379 | 376 | 379 | 72,000 |
2011/08/31 | 379 | 379 | 376 | 378 | 88,000 |
2011/08/30 | 377 | 379 | 376 | 378 | 46,000 |
2011/08/29 | 374 | 375 | 366 | 375 | 66,000 |
2011/08/26 | 371 | 374 | 371 | 374 | 50,000 |
2011/08/25 | 374 | 378 | 371 | 371 | 93,000 |
2011/08/24 | 372 | 375 | 370 | 371 | 68,000 |
2011/08/23 | 357 | 371 | 357 | 370 | 109,000 |
2011/08/22 | 353 | 361 | 353 | 354 | 99,000 |
2011/08/19 | 348 | 351 | 346 | 351 | 68,000 |
2011/08/18 | 358 | 358 | 353 | 354 | 50,000 |
2011/08/17 | 359 | 363 | 355 | 358 | 67,000 |
2011/08/16 | 355 | 358 | 351 | 357 | 56,000 |
2011/08/15 | 362 | 364 | 350 | 352 | 87,000 |
2011/08/12 | 364 | 366 | 352 | 354 | 71,000 |
2011/08/11 | 346 | 366 | 346 | 357 | 125,000 |
2011/08/10 | 353 | 353 | 350 | 352 | 120,000 |
2011/08/09 | 332 | 335 | 321 | 335 | 113,000 |
2011/08/08 | 340 | 340 | 334 | 336 | 69,000 |
2011/08/05 | 340 | 347 | 340 | 341 | 107,000 |
2011/08/04 | 351 | 356 | 348 | 352 | 57,000 |
2011/08/03 | 354 | 360 | 352 | 352 | 54,000 |
2011/08/02 | 363 | 363 | 358 | 361 | 46,000 |
2011/08/01 | 359 | 363 | 359 | 362 | 36,000 |
2011/07/29 | 362 | 362 | 358 | 358 | 27,000 |
2011/07/28 | 363 | 364 | 360 | 364 | 41,000 |
2011/07/27 | 370 | 370 | 363 | 366 | 58,000 |
2011/07/26 | 372 | 372 | 368 | 370 | 34,000 |
2011/07/25 | 370 | 371 | 367 | 367 | 95,000 |
2011/07/22 | 366 | 369 | 366 | 367 | 68,000 |
2011/07/21 | 377 | 377 | 364 | 364 | 150,000 |
2011/07/20 | 380 | 380 | 374 | 377 | 101,000 |
2011/07/19 | 382 | 387 | 375 | 379 | 105,000 |
2011/07/15 | 375 | 378 | 369 | 374 | 89,000 |
2011/07/14 | 376 | 380 | 375 | 378 | 28,000 |
2011/07/13 | 374 | 382 | 374 | 382 | 66,000 |
2011/07/12 | 372 | 380 | 372 | 379 | 37,000 |
2011/07/11 | 378 | 380 | 375 | 380 | 63,000 |
2011/07/08 | 385 | 385 | 376 | 377 | 175,000 |
2011/07/07 | 372 | 382 | 372 | 382 | 65,000 |
2011/07/06 | 374 | 379 | 367 | 375 | 86,000 |
2011/07/05 | 376 | 381 | 376 | 377 | 50,000 |
2011/07/04 | 378 | 383 | 376 | 376 | 68,000 |
2011/07/01 | 377 | 381 | 374 | 374 | 77,000 |
2011/06/30 | 366 | 381 | 366 | 381 | 82,000 |
2011/06/29 | 364 | 370 | 364 | 370 | 79,000 |
2011/06/28 | 357 | 363 | 357 | 363 | 74,000 |
2011/06/27 | 351 | 357 | 350 | 354 | 68,000 |
2011/06/24 | 354 | 358 | 354 | 355 | 77,000 |
2011/06/23 | 350 | 355 | 348 | 352 | 130,000 |
2011/06/22 | 350 | 358 | 350 | 358 | 91,000 |
2011/06/21 | 340 | 349 | 340 | 348 | 62,000 |
2011/06/20 | 338 | 341 | 338 | 340 | 70,000 |
2011/06/17 | 342 | 347 | 334 | 334 | 86,000 |
2011/06/16 | 348 | 348 | 342 | 342 | 98,000 |
2011/06/15 | 353 | 354 | 349 | 351 | 39,000 |
2011/06/14 | 353 | 353 | 348 | 351 | 26,000 |
2011/06/13 | 355 | 355 | 349 | 350 | 59,000 |
2011/06/10 | 355 | 359 | 352 | 356 | 151,000 |
2011/06/09 | 352 | 352 | 349 | 349 | 13,000 |
2011/06/08 | 353 | 353 | 349 | 352 | 37,000 |
2011/06/07 | 345 | 350 | 345 | 350 | 24,000 |
2011/06/06 | 348 | 357 | 345 | 348 | 79,000 |
2011/06/03 | 355 | 358 | 351 | 352 | 70,000 |
2011/06/02 | 357 | 359 | 355 | 355 | 37,000 |
2011/06/01 | 362 | 362 | 359 | 361 | 23,000 |
2011/05/31 | 360 | 363 | 358 | 361 | 80,000 |
2011/05/30 | 357 | 359 | 354 | 359 | 37,000 |
2011/05/27 | 359 | 360 | 357 | 358 | 47,000 |
2011/05/26 | 356 | 360 | 353 | 360 | 79,000 |
2011/05/25 | 356 | 356 | 352 | 354 | 52,000 |
2011/05/24 | 357 | 358 | 355 | 355 | 46,000 |
2011/05/23 | 356 | 359 | 354 | 358 | 70,000 |
2011/05/20 | 352 | 357 | 350 | 355 | 64,000 |
2011/05/19 | 353 | 355 | 351 | 352 | 50,000 |
2011/05/18 | 347 | 353 | 346 | 353 | 53,000 |
2011/05/17 | 351 | 351 | 349 | 349 | 27,000 |
2011/05/16 | 352 | 356 | 348 | 353 | 70,000 |
2011/05/13 | 354 | 355 | 347 | 352 | 71,000 |
2011/05/12 | 350 | 354 | 350 | 351 | 43,000 |
2011/05/11 | 357 | 360 | 355 | 356 | 107,000 |
2011/05/10 | 355 | 356 | 352 | 356 | 54,000 |
2011/05/09 | 356 | 358 | 350 | 355 | 50,000 |
2011/05/06 | 353 | 358 | 350 | 358 | 72,000 |
2011/05/02 | 350 | 356 | 347 | 354 | 59,000 |
2011/04/28 | 343 | 350 | 339 | 348 | 108,000 |
2011/04/27 | 343 | 344 | 337 | 339 | 81,000 |
2011/04/26 | 342 | 342 | 338 | 338 | 64,000 |
2011/04/25 | 344 | 344 | 339 | 341 | 45,000 |
2011/04/22 | 342 | 344 | 339 | 343 | 53,000 |
2011/04/21 | 345 | 345 | 341 | 341 | 87,000 |
2011/04/20 | 340 | 345 | 339 | 342 | 59,000 |
2011/04/19 | 340 | 342 | 337 | 340 | 57,000 |
2011/04/18 | 340 | 345 | 340 | 342 | 41,000 |
2011/04/15 | 343 | 345 | 340 | 341 | 104,000 |
2011/04/14 | 342 | 347 | 342 | 345 | 45,000 |
2011/04/13 | 342 | 345 | 341 | 343 | 55,000 |
2011/04/12 | 342 | 343 | 340 | 342 | 65,000 |
2011/04/11 | 346 | 347 | 343 | 346 | 59,000 |
2011/04/08 | 337 | 347 | 337 | 343 | 136,000 |
2011/04/07 | 342 | 345 | 339 | 340 | 73,000 |
2011/04/06 | 347 | 350 | 339 | 339 | 59,000 |
2011/04/05 | 349 | 351 | 343 | 344 | 96,000 |
2011/04/04 | 350 | 353 | 349 | 349 | 71,000 |
2011/04/01 | 354 | 359 | 351 | 352 | 88,000 |
2011/03/31 | 352 | 357 | 350 | 354 | 85,000 |
2011/03/30 | 343 | 351 | 342 | 351 | 104,000 |
2011/03/29 | 336 | 342 | 334 | 342 | 117,000 |
2011/03/28 | 341 | 343 | 338 | 339 | 142,000 |
2011/03/25 | 339 | 341 | 335 | 338 | 144,000 |
2011/03/24 | 338 | 339 | 333 | 333 | 108,000 |
2011/03/23 | 344 | 344 | 333 | 336 | 216,000 |
2011/03/22 | 345 | 355 | 330 | 338 | 321,000 |
2011/03/18 | 324 | 331 | 321 | 325 | 271,000 |
2011/03/17 | 317 | 320 | 304 | 317 | 241,000 |
2011/03/16 | 307 | 319 | 303 | 317 | 295,000 |
2011/03/15 | 333 | 337 | 290 | 307 | 334,000 |
2011/03/14 | 345 | 362 | 338 | 346 | 200,000 |
2011/03/11 | 375 | 378 | 370 | 370 | 355,000 |
2011/03/10 | 382 | 386 | 376 | 376 | 177,000 |
2011/03/09 | 385 | 386 | 381 | 381 | 126,000 |
2011/03/08 | 386 | 386 | 382 | 383 | 141,000 |
2011/03/07 | 389 | 389 | 383 | 384 | 78,000 |
2011/03/04 | 390 | 391 | 387 | 387 | 60,000 |
2011/03/03 | 387 | 390 | 385 | 386 | 107,000 |
2011/03/02 | 389 | 391 | 386 | 386 | 86,000 |
2011/03/01 | 392 | 397 | 389 | 389 | 123,000 |
2011/02/28 | 390 | 394 | 386 | 392 | 72,000 |
2011/02/25 | 385 | 391 | 385 | 389 | 122,000 |
2011/02/24 | 393 | 395 | 386 | 388 | 124,000 |
2011/02/23 | 396 | 402 | 395 | 395 | 134,000 |
2011/02/22 | 400 | 402 | 398 | 399 | 113,000 |
2011/02/21 | 405 | 406 | 401 | 402 | 99,000 |
2011/02/18 | 405 | 406 | 404 | 404 | 65,000 |
2011/02/17 | 402 | 404 | 401 | 404 | 167,000 |
2011/02/16 | 403 | 403 | 400 | 400 | 86,000 |
2011/02/15 | 404 | 404 | 400 | 401 | 96,000 |
2011/02/14 | 410 | 410 | 400 | 401 | 253,000 |
2011/02/10 | 411 | 417 | 411 | 413 | 103,000 |
2011/02/09 | 413 | 414 | 410 | 413 | 63,000 |
2011/02/08 | 413 | 413 | 409 | 410 | 89,000 |
2011/02/07 | 410 | 413 | 410 | 413 | 57,000 |
2011/02/04 | 405 | 413 | 405 | 411 | 127,000 |
2011/02/03 | 409 | 411 | 404 | 405 | 66,000 |
2011/02/02 | 412 | 415 | 409 | 412 | 117,000 |
2011/02/01 | 408 | 410 | 405 | 408 | 69,000 |
2011/01/31 | 406 | 407 | 400 | 407 | 123,000 |
2011/01/28 | 416 | 417 | 407 | 408 | 146,000 |
2011/01/27 | 417 | 419 | 415 | 417 | 108,000 |
2011/01/26 | 421 | 422 | 419 | 419 | 149,000 |
2011/01/25 | 417 | 423 | 415 | 421 | 211,000 |
2011/01/24 | 413 | 417 | 407 | 417 | 100,000 |
2011/01/21 | 414 | 414 | 409 | 409 | 93,000 |
2011/01/20 | 415 | 415 | 413 | 414 | 32,000 |
2011/01/19 | 414 | 416 | 413 | 416 | 114,000 |
2011/01/18 | 412 | 413 | 412 | 413 | 45,000 |
2011/01/17 | 414 | 414 | 411 | 411 | 60,000 |
2011/01/14 | 410 | 413 | 410 | 411 | 103,000 |
2011/01/13 | 416 | 417 | 412 | 414 | 58,000 |
2011/01/12 | 416 | 418 | 412 | 413 | 106,000 |
2011/01/11 | 412 | 412 | 408 | 411 | 88,000 |
2011/01/07 | 418 | 419 | 415 | 415 | 87,000 |
2011/01/06 | 419 | 420 | 415 | 418 | 100,000 |
2011/01/05 | 420 | 423 | 415 | 420 | 116,000 |
2011/01/04 | 420 | 426 | 420 | 421 | 88,000 |