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 |
---|---|---|---|---|---|
2012/12/28 | 389 | 390 | 387 | 387 | 66,000 |
2012/12/27 | 388 | 391 | 387 | 387 | 105,000 |
2012/12/26 | 386 | 388 | 386 | 386 | 78,000 |
2012/12/25 | 387 | 391 | 387 | 388 | 68,000 |
2012/12/21 | 393 | 397 | 386 | 387 | 177,000 |
2012/12/20 | 379 | 389 | 377 | 388 | 208,000 |
2012/12/19 | 388 | 390 | 388 | 390 | 90,000 |
2012/12/18 | 391 | 392 | 389 | 389 | 76,000 |
2012/12/17 | 389 | 391 | 388 | 389 | 46,000 |
2012/12/14 | 387 | 393 | 387 | 388 | 215,000 |
2012/12/13 | 397 | 397 | 394 | 394 | 69,000 |
2012/12/12 | 392 | 395 | 391 | 394 | 110,000 |
2012/12/11 | 385 | 391 | 383 | 391 | 119,000 |
2012/12/10 | 386 | 386 | 383 | 384 | 45,000 |
2012/12/07 | 391 | 391 | 385 | 388 | 78,000 |
2012/12/06 | 387 | 390 | 385 | 390 | 61,000 |
2012/12/05 | 383 | 387 | 382 | 385 | 51,000 |
2012/12/04 | 384 | 386 | 382 | 383 | 43,000 |
2012/12/03 | 391 | 391 | 383 | 384 | 30,000 |
2012/11/30 | 393 | 394 | 388 | 388 | 48,000 |
2012/11/29 | 384 | 391 | 382 | 390 | 82,000 |
2012/11/28 | 390 | 390 | 380 | 382 | 39,000 |
2012/11/27 | 386 | 392 | 385 | 390 | 91,000 |
2012/11/26 | 387 | 389 | 384 | 385 | 72,000 |
2012/11/22 | 380 | 385 | 379 | 385 | 55,000 |
2012/11/21 | 378 | 379 | 377 | 378 | 63,000 |
2012/11/20 | 368 | 376 | 367 | 375 | 66,000 |
2012/11/19 | 362 | 372 | 362 | 370 | 57,000 |
2012/11/16 | 357 | 361 | 357 | 361 | 47,000 |
2012/11/15 | 354 | 357 | 354 | 357 | 55,000 |
2012/11/14 | 359 | 359 | 354 | 355 | 64,000 |
2012/11/13 | 362 | 363 | 360 | 361 | 35,000 |
2012/11/12 | 370 | 370 | 362 | 364 | 95,000 |
2012/11/09 | 370 | 374 | 369 | 374 | 48,000 |
2012/11/08 | 374 | 375 | 372 | 373 | 25,000 |
2012/11/07 | 375 | 376 | 374 | 374 | 46,000 |
2012/11/06 | 374 | 374 | 372 | 374 | 20,000 |
2012/11/05 | 374 | 374 | 372 | 374 | 21,000 |
2012/11/02 | 375 | 375 | 373 | 375 | 41,000 |
2012/11/01 | 371 | 372 | 370 | 372 | 23,000 |
2012/10/31 | 370 | 374 | 370 | 372 | 47,000 |
2012/10/30 | 373 | 374 | 370 | 370 | 82,000 |
2012/10/29 | 374 | 375 | 372 | 374 | 51,000 |
2012/10/26 | 376 | 376 | 370 | 370 | 81,000 |
2012/10/25 | 377 | 378 | 371 | 374 | 105,000 |
2012/10/24 | 376 | 377 | 375 | 376 | 53,000 |
2012/10/23 | 381 | 382 | 377 | 378 | 55,000 |
2012/10/22 | 377 | 383 | 377 | 383 | 46,000 |
2012/10/19 | 377 | 384 | 377 | 384 | 68,000 |
2012/10/18 | 377 | 381 | 377 | 379 | 62,000 |
2012/10/17 | 382 | 383 | 375 | 375 | 129,000 |
2012/10/16 | 380 | 382 | 376 | 380 | 79,000 |
2012/10/15 | 380 | 384 | 380 | 383 | 46,000 |
2012/10/12 | 382 | 383 | 380 | 380 | 23,000 |
2012/10/11 | 381 | 388 | 380 | 380 | 48,000 |
2012/10/10 | 382 | 384 | 382 | 382 | 25,000 |
2012/10/09 | 390 | 390 | 382 | 382 | 29,000 |
2012/10/05 | 390 | 390 | 389 | 389 | 12,000 |
2012/10/04 | 382 | 394 | 382 | 391 | 41,000 |
2012/10/03 | 385 | 385 | 382 | 382 | 51,000 |
2012/10/02 | 392 | 392 | 387 | 390 | 16,000 |
2012/10/01 | 390 | 397 | 385 | 390 | 32,000 |
2012/09/28 | 401 | 401 | 391 | 391 | 30,000 |
2012/09/27 | 397 | 401 | 384 | 400 | 55,000 |
2012/09/26 | 388 | 399 | 388 | 399 | 35,000 |
2012/09/25 | 390 | 400 | 390 | 400 | 91,000 |
2012/09/24 | 393 | 394 | 390 | 394 | 35,000 |
2012/09/21 | 396 | 396 | 394 | 394 | 45,000 |
2012/09/20 | 399 | 403 | 396 | 398 | 50,000 |
2012/09/19 | 398 | 401 | 396 | 399 | 57,000 |
2012/09/18 | 397 | 398 | 395 | 397 | 33,000 |
2012/09/14 | 395 | 395 | 388 | 394 | 112,000 |
2012/09/13 | 389 | 390 | 387 | 389 | 28,000 |
2012/09/12 | 387 | 391 | 386 | 391 | 26,000 |
2012/09/11 | 386 | 386 | 383 | 386 | 22,000 |
2012/09/10 | 384 | 385 | 382 | 385 | 17,000 |
2012/09/07 | 387 | 387 | 382 | 385 | 51,000 |
2012/09/06 | 381 | 382 | 380 | 380 | 39,000 |
2012/09/05 | 382 | 383 | 381 | 382 | 23,000 |
2012/09/04 | 385 | 385 | 383 | 383 | 46,000 |
2012/09/03 | 383 | 388 | 383 | 385 | 47,000 |
2012/08/31 | 383 | 385 | 382 | 382 | 52,000 |
2012/08/30 | 384 | 385 | 381 | 383 | 44,000 |
2012/08/29 | 384 | 386 | 381 | 382 | 69,000 |
2012/08/28 | 398 | 398 | 382 | 384 | 89,000 |
2012/08/27 | 406 | 407 | 395 | 397 | 74,000 |
2012/08/24 | 405 | 406 | 403 | 405 | 48,000 |
2012/08/23 | 414 | 414 | 410 | 413 | 34,000 |
2012/08/22 | 413 | 414 | 411 | 414 | 27,000 |
2012/08/21 | 415 | 415 | 411 | 414 | 44,000 |
2012/08/20 | 417 | 417 | 411 | 414 | 44,000 |
2012/08/17 | 411 | 415 | 409 | 414 | 43,000 |
2012/08/16 | 409 | 413 | 405 | 411 | 78,000 |
2012/08/15 | 404 | 408 | 403 | 407 | 33,000 |
2012/08/14 | 401 | 409 | 401 | 406 | 52,000 |
2012/08/13 | 399 | 400 | 398 | 398 | 27,000 |
2012/08/10 | 397 | 397 | 394 | 396 | 35,000 |
2012/08/09 | 398 | 400 | 393 | 399 | 42,000 |
2012/08/08 | 397 | 398 | 394 | 398 | 51,000 |
2012/08/07 | 391 | 396 | 391 | 392 | 15,000 |
2012/08/06 | 392 | 393 | 390 | 391 | 21,000 |
2012/08/03 | 390 | 394 | 390 | 392 | 36,000 |
2012/08/02 | 400 | 400 | 397 | 398 | 41,000 |
2012/08/01 | 407 | 407 | 396 | 396 | 40,000 |
2012/07/31 | 413 | 414 | 406 | 407 | 49,000 |
2012/07/30 | 407 | 412 | 407 | 412 | 34,000 |
2012/07/27 | 401 | 406 | 400 | 405 | 48,000 |
2012/07/26 | 394 | 396 | 390 | 396 | 48,000 |
2012/07/25 | 392 | 396 | 388 | 390 | 103,000 |
2012/07/24 | 409 | 409 | 403 | 404 | 53,000 |
2012/07/23 | 409 | 411 | 405 | 405 | 98,000 |
2012/07/20 | 415 | 415 | 407 | 409 | 70,000 |
2012/07/19 | 407 | 413 | 407 | 411 | 52,000 |
2012/07/18 | 409 | 413 | 405 | 405 | 44,000 |
2012/07/17 | 413 | 414 | 405 | 408 | 39,000 |
2012/07/13 | 410 | 418 | 409 | 411 | 37,000 |
2012/07/12 | 419 | 419 | 411 | 412 | 46,000 |
2012/07/11 | 424 | 424 | 419 | 420 | 40,000 |
2012/07/10 | 416 | 424 | 416 | 421 | 54,000 |
2012/07/09 | 420 | 423 | 418 | 421 | 55,000 |
2012/07/06 | 423 | 426 | 421 | 422 | 58,000 |
2012/07/05 | 430 | 431 | 422 | 423 | 45,000 |
2012/07/04 | 428 | 433 | 426 | 432 | 66,000 |
2012/07/03 | 428 | 429 | 426 | 428 | 47,000 |
2012/07/02 | 432 | 432 | 422 | 422 | 57,000 |
2012/06/29 | 421 | 432 | 420 | 427 | 111,000 |
2012/06/28 | 413 | 425 | 413 | 424 | 80,000 |
2012/06/27 | 405 | 410 | 404 | 410 | 30,000 |
2012/06/26 | 406 | 414 | 403 | 403 | 90,000 |
2012/06/25 | 412 | 415 | 407 | 407 | 51,000 |
2012/06/22 | 416 | 417 | 413 | 414 | 49,000 |
2012/06/21 | 415 | 418 | 415 | 416 | 49,000 |
2012/06/20 | 410 | 415 | 409 | 415 | 49,000 |
2012/06/19 | 404 | 410 | 404 | 406 | 48,000 |
2012/06/18 | 399 | 404 | 399 | 404 | 53,000 |
2012/06/15 | 401 | 401 | 396 | 396 | 33,000 |
2012/06/14 | 401 | 402 | 397 | 397 | 31,000 |
2012/06/13 | 409 | 409 | 402 | 402 | 40,000 |
2012/06/12 | 399 | 412 | 398 | 411 | 62,000 |
2012/06/11 | 412 | 412 | 406 | 407 | 72,000 |
2012/06/08 | 397 | 401 | 393 | 401 | 141,000 |
2012/06/07 | 395 | 395 | 391 | 395 | 43,000 |
2012/06/06 | 390 | 394 | 388 | 393 | 49,000 |
2012/06/05 | 390 | 394 | 381 | 390 | 51,000 |
2012/06/04 | 388 | 397 | 386 | 390 | 73,000 |
2012/06/01 | 393 | 395 | 383 | 391 | 46,000 |
2012/05/31 | 385 | 401 | 382 | 398 | 103,000 |
2012/05/30 | 397 | 397 | 389 | 392 | 80,000 |
2012/05/29 | 395 | 402 | 393 | 400 | 41,000 |
2012/05/28 | 390 | 396 | 390 | 395 | 30,000 |
2012/05/25 | 394 | 395 | 392 | 394 | 43,000 |
2012/05/24 | 393 | 398 | 393 | 397 | 49,000 |
2012/05/23 | 406 | 406 | 390 | 393 | 83,000 |
2012/05/22 | 400 | 410 | 398 | 406 | 84,000 |
2012/05/21 | 399 | 400 | 394 | 399 | 77,000 |
2012/05/18 | 394 | 405 | 391 | 395 | 136,000 |
2012/05/17 | 382 | 394 | 381 | 389 | 71,000 |
2012/05/16 | 394 | 394 | 380 | 382 | 67,000 |
2012/05/15 | 384 | 407 | 384 | 397 | 71,000 |
2012/05/14 | 383 | 392 | 382 | 387 | 38,000 |
2012/05/11 | 400 | 406 | 381 | 381 | 94,000 |
2012/05/10 | 400 | 402 | 397 | 400 | 49,000 |
2012/05/09 | 418 | 420 | 400 | 400 | 70,000 |
2012/05/08 | 420 | 428 | 419 | 424 | 37,000 |
2012/05/07 | 425 | 425 | 418 | 420 | 24,000 |
2012/05/02 | 422 | 433 | 415 | 433 | 66,000 |
2012/05/01 | 437 | 437 | 422 | 424 | 44,000 |
2012/04/27 | 438 | 441 | 433 | 436 | 43,000 |
2012/04/26 | 442 | 444 | 438 | 442 | 30,000 |
2012/04/25 | 440 | 444 | 439 | 440 | 57,000 |
2012/04/24 | 432 | 442 | 431 | 442 | 41,000 |
2012/04/23 | 445 | 446 | 434 | 435 | 78,000 |
2012/04/20 | 444 | 445 | 442 | 445 | 34,000 |
2012/04/19 | 443 | 450 | 443 | 443 | 38,000 |
2012/04/18 | 442 | 450 | 442 | 448 | 81,000 |
2012/04/17 | 441 | 444 | 437 | 442 | 50,000 |
2012/04/16 | 443 | 444 | 440 | 441 | 37,000 |
2012/04/13 | 440 | 453 | 439 | 448 | 93,000 |
2012/04/12 | 441 | 441 | 431 | 434 | 94,000 |
2012/04/11 | 442 | 442 | 438 | 441 | 42,000 |
2012/04/10 | 439 | 448 | 433 | 444 | 85,000 |
2012/04/09 | 440 | 440 | 431 | 439 | 43,000 |
2012/04/06 | 436 | 445 | 436 | 445 | 47,000 |
2012/04/05 | 436 | 443 | 436 | 442 | 44,000 |
2012/04/04 | 446 | 446 | 436 | 441 | 85,000 |
2012/04/03 | 453 | 456 | 446 | 446 | 53,000 |
2012/04/02 | 466 | 466 | 451 | 453 | 85,000 |
2012/03/30 | 465 | 465 | 459 | 459 | 92,000 |
2012/03/29 | 459 | 464 | 456 | 462 | 84,000 |
2012/03/28 | 451 | 460 | 451 | 460 | 80,000 |
2012/03/27 | 456 | 460 | 456 | 460 | 104,000 |
2012/03/26 | 449 | 455 | 446 | 452 | 112,000 |
2012/03/23 | 442 | 448 | 442 | 446 | 81,000 |
2012/03/22 | 449 | 449 | 447 | 449 | 46,000 |
2012/03/21 | 453 | 455 | 445 | 446 | 126,000 |
2012/03/19 | 449 | 452 | 449 | 452 | 41,000 |
2012/03/16 | 455 | 455 | 449 | 450 | 127,000 |
2012/03/15 | 449 | 455 | 449 | 454 | 55,000 |
2012/03/14 | 454 | 460 | 449 | 449 | 100,000 |
2012/03/13 | 449 | 454 | 449 | 450 | 106,000 |
2012/03/12 | 451 | 452 | 448 | 449 | 42,000 |
2012/03/09 | 450 | 453 | 447 | 450 | 271,000 |
2012/03/08 | 440 | 445 | 440 | 442 | 109,000 |
2012/03/07 | 437 | 440 | 435 | 440 | 46,000 |
2012/03/06 | 438 | 441 | 437 | 437 | 44,000 |
2012/03/05 | 440 | 440 | 438 | 438 | 38,000 |
2012/03/02 | 440 | 442 | 432 | 441 | 103,000 |
2012/03/01 | 444 | 445 | 423 | 424 | 134,000 |
2012/02/29 | 450 | 450 | 436 | 438 | 100,000 |
2012/02/28 | 438 | 450 | 438 | 447 | 146,000 |
2012/02/27 | 434 | 436 | 432 | 436 | 47,000 |
2012/02/24 | 436 | 436 | 432 | 434 | 73,000 |
2012/02/23 | 427 | 438 | 425 | 435 | 109,000 |
2012/02/22 | 418 | 430 | 417 | 426 | 137,000 |
2012/02/21 | 419 | 420 | 416 | 416 | 78,000 |
2012/02/20 | 415 | 420 | 415 | 419 | 40,000 |
2012/02/17 | 412 | 417 | 412 | 415 | 44,000 |
2012/02/16 | 414 | 415 | 410 | 411 | 73,000 |
2012/02/15 | 410 | 414 | 410 | 414 | 124,000 |
2012/02/14 | 411 | 414 | 410 | 412 | 63,000 |
2012/02/13 | 410 | 414 | 410 | 414 | 51,000 |
2012/02/10 | 414 | 414 | 408 | 410 | 66,000 |
2012/02/09 | 413 | 413 | 409 | 413 | 56,000 |
2012/02/08 | 407 | 411 | 407 | 411 | 53,000 |
2012/02/07 | 405 | 410 | 405 | 407 | 28,000 |
2012/02/06 | 410 | 411 | 405 | 409 | 58,000 |
2012/02/03 | 413 | 413 | 409 | 409 | 27,000 |
2012/02/02 | 414 | 414 | 410 | 413 | 39,000 |
2012/02/01 | 413 | 414 | 411 | 413 | 34,000 |
2012/01/31 | 410 | 416 | 410 | 412 | 57,000 |
2012/01/30 | 410 | 411 | 408 | 410 | 15,000 |
2012/01/27 | 410 | 411 | 408 | 410 | 31,000 |
2012/01/26 | 409 | 410 | 407 | 408 | 22,000 |
2012/01/25 | 412 | 412 | 407 | 409 | 83,000 |
2012/01/24 | 409 | 411 | 408 | 411 | 29,000 |
2012/01/23 | 408 | 410 | 407 | 407 | 63,000 |
2012/01/20 | 408 | 413 | 408 | 413 | 84,000 |
2012/01/19 | 402 | 408 | 402 | 403 | 46,000 |
2012/01/18 | 407 | 408 | 404 | 405 | 29,000 |
2012/01/17 | 411 | 411 | 404 | 406 | 40,000 |
2012/01/16 | 412 | 413 | 404 | 411 | 41,000 |
2012/01/13 | 407 | 413 | 406 | 411 | 122,000 |
2012/01/12 | 407 | 409 | 405 | 405 | 61,000 |
2012/01/11 | 403 | 405 | 402 | 405 | 42,000 |
2012/01/10 | 399 | 405 | 399 | 403 | 63,000 |
2012/01/06 | 399 | 400 | 397 | 399 | 17,000 |
2012/01/05 | 401 | 401 | 399 | 400 | 21,000 |
2012/01/04 | 397 | 401 | 394 | 401 | 76,000 |