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 |
---|---|---|---|---|---|
2014/12/30 | 590 | 592 | 586 | 589 | 106,000 |
2014/12/29 | 592 | 592 | 582 | 587 | 105,000 |
2014/12/26 | 591 | 591 | 585 | 588 | 52,000 |
2014/12/25 | 586 | 589 | 583 | 586 | 81,000 |
2014/12/24 | 590 | 593 | 583 | 585 | 142,000 |
2014/12/22 | 591 | 591 | 579 | 583 | 112,000 |
2014/12/19 | 580 | 590 | 576 | 590 | 205,000 |
2014/12/18 | 582 | 582 | 574 | 575 | 85,000 |
2014/12/17 | 560 | 577 | 560 | 567 | 137,000 |
2014/12/16 | 568 | 574 | 561 | 569 | 158,000 |
2014/12/15 | 571 | 579 | 571 | 573 | 87,000 |
2014/12/12 | 573 | 582 | 572 | 577 | 216,000 |
2014/12/11 | 577 | 584 | 577 | 579 | 95,000 |
2014/12/10 | 590 | 590 | 580 | 585 | 143,000 |
2014/12/09 | 595 | 595 | 591 | 591 | 96,000 |
2014/12/08 | 600 | 602 | 594 | 597 | 184,000 |
2014/12/05 | 595 | 598 | 594 | 597 | 105,000 |
2014/12/04 | 592 | 599 | 592 | 598 | 116,000 |
2014/12/03 | 597 | 599 | 593 | 596 | 107,000 |
2014/12/02 | 598 | 602 | 594 | 597 | 224,000 |
2014/12/01 | 595 | 599 | 594 | 598 | 111,000 |
2014/11/28 | 595 | 599 | 592 | 596 | 163,000 |
2014/11/27 | 593 | 596 | 586 | 592 | 173,000 |
2014/11/26 | 591 | 595 | 587 | 589 | 135,000 |
2014/11/25 | 595 | 597 | 586 | 588 | 236,000 |
2014/11/21 | 589 | 595 | 587 | 591 | 157,000 |
2014/11/20 | 588 | 596 | 588 | 593 | 118,000 |
2014/11/19 | 596 | 599 | 591 | 591 | 130,000 |
2014/11/18 | 591 | 597 | 587 | 593 | 269,000 |
2014/11/17 | 595 | 600 | 582 | 587 | 386,000 |
2014/11/14 | 580 | 599 | 580 | 598 | 596,000 |
2014/11/13 | 552 | 575 | 552 | 574 | 249,000 |
2014/11/12 | 565 | 567 | 545 | 558 | 174,000 |
2014/11/11 | 563 | 565 | 558 | 559 | 128,000 |
2014/11/10 | 556 | 560 | 556 | 559 | 99,000 |
2014/11/07 | 552 | 557 | 548 | 552 | 200,000 |
2014/11/06 | 569 | 569 | 550 | 552 | 227,000 |
2014/11/05 | 567 | 571 | 561 | 562 | 216,000 |
2014/11/04 | 570 | 575 | 561 | 563 | 323,000 |
2014/10/31 | 540 | 556 | 539 | 556 | 356,000 |
2014/10/30 | 535 | 542 | 531 | 534 | 391,000 |
2014/10/29 | 539 | 544 | 527 | 535 | 279,000 |
2014/10/28 | 544 | 545 | 531 | 534 | 308,000 |
2014/10/27 | 545 | 553 | 545 | 549 | 111,000 |
2014/10/24 | 546 | 554 | 542 | 544 | 184,000 |
2014/10/23 | 548 | 551 | 539 | 547 | 178,000 |
2014/10/22 | 538 | 560 | 532 | 556 | 399,000 |
2014/10/21 | 555 | 555 | 542 | 543 | 116,000 |
2014/10/20 | 540 | 553 | 535 | 552 | 166,000 |
2014/10/17 | 533 | 538 | 523 | 527 | 201,000 |
2014/10/16 | 545 | 545 | 530 | 530 | 230,000 |
2014/10/15 | 550 | 556 | 550 | 552 | 99,000 |
2014/10/14 | 560 | 570 | 551 | 551 | 246,000 |
2014/10/10 | 576 | 577 | 564 | 565 | 212,000 |
2014/10/09 | 585 | 586 | 576 | 576 | 113,000 |
2014/10/08 | 580 | 590 | 576 | 584 | 203,000 |
2014/10/07 | 582 | 589 | 580 | 580 | 146,000 |
2014/10/06 | 589 | 589 | 584 | 589 | 114,000 |
2014/10/03 | 575 | 584 | 575 | 582 | 181,000 |
2014/10/02 | 581 | 584 | 575 | 579 | 236,000 |
2014/10/01 | 581 | 586 | 578 | 582 | 136,000 |
2014/09/30 | 584 | 588 | 580 | 581 | 101,000 |
2014/09/29 | 583 | 588 | 582 | 585 | 95,000 |
2014/09/26 | 587 | 590 | 580 | 583 | 161,000 |
2014/09/25 | 590 | 594 | 589 | 594 | 177,000 |
2014/09/24 | 585 | 589 | 585 | 588 | 118,000 |
2014/09/22 | 589 | 590 | 584 | 585 | 87,000 |
2014/09/19 | 576 | 591 | 576 | 584 | 416,000 |
2014/09/18 | 583 | 584 | 571 | 575 | 464,000 |
2014/09/17 | 585 | 590 | 583 | 583 | 90,000 |
2014/09/16 | 592 | 595 | 584 | 587 | 258,000 |
2014/09/12 | 590 | 591 | 585 | 586 | 245,000 |
2014/09/11 | 589 | 593 | 585 | 586 | 213,000 |
2014/09/10 | 588 | 594 | 582 | 585 | 208,000 |
2014/09/09 | 590 | 593 | 582 | 586 | 220,000 |
2014/09/08 | 603 | 603 | 585 | 589 | 266,000 |
2014/09/05 | 601 | 604 | 585 | 592 | 344,000 |
2014/09/04 | 609 | 610 | 599 | 601 | 153,000 |
2014/09/03 | 611 | 613 | 602 | 605 | 165,000 |
2014/09/02 | 603 | 613 | 602 | 611 | 107,000 |
2014/09/01 | 605 | 609 | 603 | 604 | 129,000 |
2014/08/29 | 604 | 607 | 603 | 604 | 96,000 |
2014/08/28 | 611 | 612 | 606 | 608 | 128,000 |
2014/08/27 | 610 | 613 | 609 | 610 | 64,000 |
2014/08/26 | 611 | 614 | 611 | 613 | 54,000 |
2014/08/25 | 613 | 617 | 610 | 615 | 57,000 |
2014/08/22 | 612 | 616 | 611 | 613 | 88,000 |
2014/08/21 | 620 | 621 | 615 | 617 | 110,000 |
2014/08/20 | 609 | 617 | 609 | 617 | 92,000 |
2014/08/19 | 616 | 616 | 610 | 613 | 106,000 |
2014/08/18 | 613 | 618 | 610 | 616 | 233,000 |
2014/08/15 | 615 | 636 | 615 | 622 | 681,000 |
2014/08/14 | 615 | 621 | 614 | 619 | 275,000 |
2014/08/13 | 604 | 615 | 602 | 613 | 150,000 |
2014/08/12 | 610 | 614 | 603 | 603 | 139,000 |
2014/08/11 | 597 | 610 | 595 | 609 | 286,000 |
2014/08/08 | 584 | 585 | 567 | 581 | 357,000 |
2014/08/07 | 592 | 595 | 588 | 590 | 231,000 |
2014/08/06 | 597 | 598 | 589 | 594 | 174,000 |
2014/08/05 | 600 | 606 | 595 | 596 | 148,000 |
2014/08/04 | 610 | 611 | 597 | 599 | 346,000 |
2014/08/01 | 621 | 622 | 608 | 608 | 187,000 |
2014/07/31 | 623 | 624 | 621 | 621 | 107,000 |
2014/07/30 | 623 | 624 | 621 | 622 | 145,000 |
2014/07/29 | 622 | 625 | 622 | 623 | 87,000 |
2014/07/28 | 622 | 624 | 618 | 621 | 187,000 |
2014/07/25 | 620 | 621 | 615 | 618 | 221,000 |
2014/07/24 | 622 | 622 | 618 | 620 | 68,000 |
2014/07/23 | 623 | 625 | 620 | 622 | 186,000 |
2014/07/22 | 616 | 625 | 616 | 621 | 255,000 |
2014/07/18 | 618 | 620 | 615 | 620 | 89,000 |
2014/07/17 | 620 | 621 | 617 | 620 | 172,000 |
2014/07/16 | 616 | 624 | 616 | 620 | 321,000 |
2014/07/15 | 615 | 620 | 611 | 618 | 163,000 |
2014/07/14 | 603 | 615 | 603 | 612 | 152,000 |
2014/07/11 | 603 | 610 | 599 | 606 | 159,000 |
2014/07/10 | 605 | 611 | 601 | 602 | 104,000 |
2014/07/09 | 605 | 606 | 601 | 604 | 147,000 |
2014/07/08 | 611 | 615 | 608 | 609 | 145,000 |
2014/07/07 | 610 | 617 | 610 | 615 | 133,000 |
2014/07/04 | 611 | 616 | 609 | 613 | 176,000 |
2014/07/03 | 606 | 612 | 605 | 612 | 154,000 |
2014/07/02 | 613 | 613 | 607 | 607 | 101,000 |
2014/07/01 | 610 | 611 | 607 | 609 | 209,000 |
2014/06/30 | 598 | 608 | 598 | 607 | 203,000 |
2014/06/27 | 603 | 603 | 598 | 602 | 295,000 |
2014/06/26 | 603 | 604 | 601 | 601 | 187,000 |
2014/06/25 | 600 | 606 | 599 | 603 | 276,000 |
2014/06/24 | 609 | 609 | 602 | 608 | 247,000 |
2014/06/23 | 614 | 614 | 609 | 609 | 151,000 |
2014/06/20 | 610 | 613 | 608 | 613 | 384,000 |
2014/06/19 | 615 | 615 | 612 | 614 | 162,000 |
2014/06/18 | 615 | 618 | 612 | 616 | 211,000 |
2014/06/17 | 606 | 614 | 606 | 610 | 286,000 |
2014/06/16 | 613 | 613 | 606 | 607 | 264,000 |
2014/06/13 | 612 | 620 | 612 | 618 | 405,000 |
2014/06/12 | 621 | 624 | 616 | 620 | 394,000 |
2014/06/11 | 624 | 624 | 619 | 621 | 270,000 |
2014/06/10 | 620 | 628 | 620 | 623 | 324,000 |
2014/06/09 | 618 | 624 | 618 | 619 | 238,000 |
2014/06/06 | 612 | 618 | 612 | 616 | 273,000 |
2014/06/05 | 616 | 617 | 612 | 615 | 173,000 |
2014/06/04 | 620 | 621 | 613 | 619 | 219,000 |
2014/06/03 | 629 | 630 | 623 | 624 | 290,000 |
2014/06/02 | 621 | 629 | 621 | 629 | 304,000 |
2014/05/30 | 620 | 622 | 617 | 618 | 332,000 |
2014/05/29 | 617 | 618 | 609 | 617 | 215,000 |
2014/05/28 | 613 | 625 | 613 | 622 | 495,000 |
2014/05/27 | 600 | 615 | 600 | 614 | 389,000 |
2014/05/26 | 599 | 602 | 597 | 601 | 279,000 |
2014/05/23 | 588 | 600 | 588 | 598 | 414,000 |
2014/05/22 | 578 | 590 | 578 | 589 | 214,000 |
2014/05/21 | 579 | 581 | 571 | 577 | 241,000 |
2014/05/20 | 587 | 587 | 578 | 584 | 169,000 |
2014/05/19 | 590 | 594 | 581 | 583 | 232,000 |
2014/05/16 | 597 | 610 | 588 | 591 | 1,072,000 |
2014/05/15 | 578 | 590 | 571 | 577 | 238,000 |
2014/05/14 | 578 | 589 | 574 | 588 | 184,000 |
2014/05/13 | 576 | 579 | 575 | 578 | 152,000 |
2014/05/12 | 574 | 577 | 568 | 568 | 148,000 |
2014/05/09 | 558 | 575 | 558 | 572 | 172,000 |
2014/05/08 | 564 | 564 | 557 | 561 | 82,000 |
2014/05/07 | 570 | 570 | 564 | 564 | 178,000 |
2014/05/02 | 564 | 572 | 564 | 571 | 127,000 |
2014/05/01 | 558 | 563 | 555 | 563 | 278,000 |
2014/04/30 | 555 | 559 | 553 | 557 | 153,000 |
2014/04/28 | 560 | 560 | 556 | 560 | 120,000 |
2014/04/25 | 560 | 570 | 558 | 570 | 101,000 |
2014/04/24 | 560 | 563 | 558 | 562 | 86,000 |
2014/04/23 | 555 | 558 | 551 | 557 | 114,000 |
2014/04/22 | 570 | 570 | 555 | 555 | 84,000 |
2014/04/21 | 562 | 571 | 562 | 567 | 130,000 |
2014/04/18 | 568 | 568 | 558 | 562 | 60,000 |
2014/04/17 | 555 | 565 | 555 | 563 | 147,000 |
2014/04/16 | 550 | 554 | 547 | 549 | 124,000 |
2014/04/15 | 552 | 554 | 545 | 546 | 90,000 |
2014/04/14 | 542 | 560 | 542 | 550 | 86,000 |
2014/04/11 | 545 | 552 | 539 | 549 | 143,000 |
2014/04/10 | 560 | 564 | 553 | 553 | 116,000 |
2014/04/09 | 565 | 565 | 556 | 556 | 210,000 |
2014/04/08 | 578 | 581 | 571 | 571 | 173,000 |
2014/04/07 | 594 | 594 | 576 | 580 | 315,000 |
2014/04/04 | 588 | 596 | 587 | 596 | 374,000 |
2014/04/03 | 580 | 590 | 578 | 587 | 438,000 |
2014/04/02 | 579 | 583 | 575 | 579 | 192,000 |
2014/04/01 | 576 | 580 | 573 | 579 | 142,000 |
2014/03/31 | 578 | 581 | 576 | 581 | 235,000 |
2014/03/28 | 575 | 578 | 570 | 576 | 327,000 |
2014/03/27 | 568 | 576 | 558 | 575 | 279,000 |
2014/03/26 | 565 | 570 | 565 | 570 | 358,000 |
2014/03/25 | 559 | 566 | 556 | 564 | 295,000 |
2014/03/24 | 547 | 568 | 545 | 555 | 387,000 |
2014/03/20 | 547 | 548 | 535 | 535 | 209,000 |
2014/03/19 | 551 | 551 | 542 | 543 | 185,000 |
2014/03/18 | 544 | 552 | 540 | 550 | 192,000 |
2014/03/17 | 542 | 547 | 537 | 538 | 130,000 |
2014/03/14 | 550 | 551 | 544 | 545 | 387,000 |
2014/03/13 | 551 | 552 | 548 | 550 | 181,000 |
2014/03/12 | 554 | 555 | 550 | 551 | 114,000 |
2014/03/11 | 556 | 556 | 552 | 555 | 161,000 |
2014/03/10 | 560 | 564 | 554 | 554 | 170,000 |
2014/03/07 | 555 | 565 | 555 | 563 | 199,000 |
2014/03/06 | 557 | 563 | 557 | 559 | 199,000 |
2014/03/05 | 567 | 571 | 561 | 563 | 120,000 |
2014/03/04 | 559 | 568 | 555 | 567 | 214,000 |
2014/03/03 | 555 | 562 | 551 | 559 | 211,000 |
2014/02/28 | 557 | 562 | 556 | 562 | 227,000 |
2014/02/27 | 565 | 566 | 557 | 557 | 181,000 |
2014/02/26 | 560 | 570 | 560 | 566 | 196,000 |
2014/02/25 | 562 | 568 | 559 | 568 | 323,000 |
2014/02/24 | 556 | 565 | 555 | 562 | 232,000 |
2014/02/21 | 556 | 564 | 555 | 561 | 360,000 |
2014/02/20 | 555 | 558 | 553 | 555 | 220,000 |
2014/02/19 | 560 | 564 | 558 | 560 | 155,000 |
2014/02/18 | 564 | 567 | 561 | 566 | 307,000 |
2014/02/17 | 556 | 566 | 554 | 565 | 189,000 |
2014/02/14 | 564 | 570 | 558 | 561 | 333,000 |
2014/02/13 | 556 | 567 | 556 | 564 | 458,000 |
2014/02/12 | 572 | 575 | 558 | 561 | 703,000 |
2014/02/10 | 574 | 578 | 566 | 569 | 595,000 |
2014/02/07 | 553 | 573 | 549 | 568 | 1,743,000 |
2014/02/06 | 534 | 560 | 527 | 553 | 3,353,000 |
2014/02/05 | 485 | 487 | 478 | 480 | 339,000 |
2014/02/04 | 498 | 498 | 477 | 477 | 601,000 |
2014/02/03 | 512 | 515 | 507 | 507 | 192,000 |
2014/01/31 | 517 | 520 | 510 | 517 | 197,000 |
2014/01/30 | 507 | 517 | 507 | 515 | 313,000 |
2014/01/29 | 514 | 523 | 512 | 523 | 173,000 |
2014/01/28 | 520 | 520 | 509 | 509 | 336,000 |
2014/01/27 | 521 | 522 | 513 | 514 | 313,000 |
2014/01/24 | 526 | 532 | 525 | 526 | 288,000 |
2014/01/23 | 533 | 537 | 530 | 530 | 265,000 |
2014/01/22 | 530 | 533 | 528 | 532 | 237,000 |
2014/01/21 | 525 | 530 | 525 | 527 | 181,000 |
2014/01/20 | 525 | 528 | 521 | 527 | 259,000 |
2014/01/17 | 521 | 525 | 521 | 523 | 161,000 |
2014/01/16 | 529 | 531 | 520 | 521 | 737,000 |
2014/01/15 | 534 | 536 | 524 | 528 | 435,000 |
2014/01/14 | 536 | 538 | 528 | 529 | 259,000 |
2014/01/10 | 540 | 544 | 535 | 544 | 298,000 |
2014/01/09 | 549 | 549 | 538 | 545 | 260,000 |
2014/01/08 | 533 | 547 | 533 | 547 | 312,000 |
2014/01/07 | 545 | 545 | 533 | 533 | 322,000 |
2014/01/06 | 541 | 547 | 539 | 545 | 565,000 |