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 |
---|---|---|---|---|---|
2015/12/30 | 573 | 579 | 570 | 578 | 63,000 |
2015/12/29 | 566 | 579 | 566 | 578 | 69,000 |
2015/12/28 | 564 | 565 | 561 | 564 | 35,000 |
2015/12/25 | 556 | 561 | 555 | 559 | 72,000 |
2015/12/24 | 567 | 573 | 558 | 558 | 89,000 |
2015/12/22 | 560 | 575 | 560 | 570 | 124,000 |
2015/12/21 | 567 | 575 | 562 | 565 | 151,000 |
2015/12/18 | 572 | 575 | 567 | 567 | 99,000 |
2015/12/17 | 577 | 580 | 569 | 572 | 168,000 |
2015/12/16 | 557 | 566 | 555 | 566 | 104,000 |
2015/12/15 | 567 | 576 | 555 | 555 | 148,000 |
2015/12/14 | 567 | 574 | 563 | 567 | 163,000 |
2015/12/11 | 595 | 596 | 577 | 582 | 340,000 |
2015/12/10 | 597 | 597 | 588 | 590 | 88,000 |
2015/12/09 | 599 | 600 | 592 | 593 | 94,000 |
2015/12/08 | 602 | 605 | 599 | 602 | 70,000 |
2015/12/07 | 596 | 604 | 596 | 602 | 83,000 |
2015/12/04 | 597 | 601 | 591 | 595 | 107,000 |
2015/12/03 | 609 | 614 | 601 | 602 | 84,000 |
2015/12/02 | 608 | 610 | 602 | 609 | 78,000 |
2015/12/01 | 600 | 612 | 599 | 612 | 100,000 |
2015/11/30 | 604 | 604 | 598 | 598 | 131,000 |
2015/11/27 | 609 | 610 | 601 | 604 | 60,000 |
2015/11/26 | 611 | 615 | 606 | 609 | 96,000 |
2015/11/25 | 613 | 618 | 608 | 616 | 182,000 |
2015/11/24 | 607 | 612 | 605 | 610 | 141,000 |
2015/11/20 | 599 | 607 | 597 | 606 | 146,000 |
2015/11/19 | 608 | 613 | 597 | 599 | 258,000 |
2015/11/18 | 605 | 608 | 598 | 601 | 164,000 |
2015/11/17 | 604 | 604 | 598 | 600 | 104,000 |
2015/11/16 | 592 | 604 | 587 | 603 | 115,000 |
2015/11/13 | 605 | 605 | 593 | 594 | 114,000 |
2015/11/12 | 599 | 607 | 599 | 605 | 112,000 |
2015/11/11 | 607 | 608 | 604 | 607 | 80,000 |
2015/11/10 | 605 | 608 | 600 | 607 | 158,000 |
2015/11/09 | 603 | 608 | 596 | 607 | 283,000 |
2015/11/06 | 595 | 602 | 591 | 598 | 290,000 |
2015/11/05 | 586 | 594 | 585 | 594 | 150,000 |
2015/11/04 | 591 | 591 | 577 | 580 | 150,000 |
2015/11/02 | 596 | 597 | 588 | 589 | 110,000 |
2015/10/30 | 594 | 599 | 592 | 595 | 184,000 |
2015/10/29 | 585 | 593 | 585 | 590 | 152,000 |
2015/10/28 | 592 | 593 | 581 | 583 | 109,000 |
2015/10/27 | 592 | 594 | 585 | 585 | 105,000 |
2015/10/26 | 595 | 597 | 590 | 592 | 130,000 |
2015/10/23 | 587 | 592 | 587 | 590 | 150,000 |
2015/10/22 | 578 | 585 | 578 | 583 | 68,000 |
2015/10/21 | 583 | 584 | 576 | 583 | 141,000 |
2015/10/20 | 576 | 581 | 572 | 577 | 125,000 |
2015/10/19 | 569 | 576 | 568 | 575 | 98,000 |
2015/10/16 | 577 | 580 | 565 | 566 | 145,000 |
2015/10/15 | 570 | 578 | 570 | 576 | 111,000 |
2015/10/14 | 575 | 585 | 564 | 565 | 161,000 |
2015/10/13 | 583 | 586 | 575 | 585 | 224,000 |
2015/10/09 | 579 | 586 | 579 | 586 | 194,000 |
2015/10/08 | 576 | 581 | 570 | 581 | 138,000 |
2015/10/07 | 566 | 582 | 563 | 577 | 221,000 |
2015/10/06 | 554 | 566 | 554 | 562 | 148,000 |
2015/10/05 | 552 | 557 | 551 | 553 | 59,000 |
2015/10/02 | 551 | 554 | 544 | 552 | 74,000 |
2015/10/01 | 545 | 554 | 543 | 550 | 92,000 |
2015/09/30 | 536 | 545 | 531 | 544 | 164,000 |
2015/09/29 | 548 | 548 | 523 | 527 | 240,000 |
2015/09/28 | 540 | 551 | 528 | 549 | 243,000 |
2015/09/25 | 536 | 541 | 517 | 532 | 483,000 |
2015/09/24 | 545 | 546 | 537 | 537 | 234,000 |
2015/09/18 | 563 | 563 | 550 | 552 | 238,000 |
2015/09/17 | 565 | 565 | 557 | 563 | 137,000 |
2015/09/16 | 561 | 563 | 552 | 556 | 127,000 |
2015/09/15 | 568 | 573 | 560 | 560 | 169,000 |
2015/09/14 | 570 | 580 | 566 | 570 | 186,000 |
2015/09/11 | 560 | 578 | 559 | 575 | 324,000 |
2015/09/10 | 551 | 568 | 547 | 568 | 211,000 |
2015/09/09 | 545 | 555 | 545 | 552 | 168,000 |
2015/09/08 | 559 | 562 | 541 | 543 | 182,000 |
2015/09/07 | 550 | 564 | 542 | 562 | 195,000 |
2015/09/04 | 565 | 565 | 545 | 550 | 174,000 |
2015/09/03 | 566 | 576 | 563 | 564 | 302,000 |
2015/09/02 | 553 | 578 | 548 | 566 | 419,000 |
2015/09/01 | 558 | 577 | 557 | 563 | 600,000 |
2015/08/31 | 550 | 559 | 548 | 558 | 302,000 |
2015/08/28 | 540 | 553 | 540 | 548 | 257,000 |
2015/08/27 | 541 | 550 | 533 | 535 | 233,000 |
2015/08/26 | 521 | 539 | 521 | 533 | 342,000 |
2015/08/25 | 510 | 548 | 508 | 521 | 507,000 |
2015/08/24 | 561 | 567 | 542 | 542 | 388,000 |
2015/08/21 | 570 | 579 | 570 | 572 | 203,000 |
2015/08/20 | 588 | 590 | 580 | 580 | 110,000 |
2015/08/19 | 594 | 595 | 585 | 586 | 112,000 |
2015/08/18 | 599 | 600 | 594 | 599 | 210,000 |
2015/08/17 | 585 | 598 | 585 | 596 | 210,000 |
2015/08/14 | 585 | 585 | 578 | 580 | 328,000 |
2015/08/13 | 597 | 598 | 592 | 595 | 133,000 |
2015/08/12 | 597 | 598 | 591 | 597 | 172,000 |
2015/08/11 | 597 | 599 | 592 | 596 | 197,000 |
2015/08/10 | 600 | 600 | 580 | 593 | 304,000 |
2015/08/07 | 557 | 580 | 556 | 573 | 638,000 |
2015/08/06 | 599 | 604 | 596 | 603 | 190,000 |
2015/08/05 | 587 | 599 | 587 | 598 | 136,000 |
2015/08/04 | 589 | 594 | 582 | 593 | 123,000 |
2015/08/03 | 590 | 593 | 580 | 586 | 129,000 |
2015/07/31 | 596 | 596 | 587 | 594 | 112,000 |
2015/07/30 | 594 | 594 | 589 | 591 | 74,000 |
2015/07/29 | 596 | 596 | 587 | 593 | 58,000 |
2015/07/28 | 585 | 596 | 583 | 593 | 152,000 |
2015/07/27 | 590 | 594 | 586 | 586 | 96,000 |
2015/07/24 | 591 | 595 | 589 | 590 | 59,000 |
2015/07/23 | 590 | 596 | 586 | 594 | 106,000 |
2015/07/22 | 595 | 595 | 590 | 590 | 78,000 |
2015/07/21 | 600 | 600 | 595 | 596 | 141,000 |
2015/07/17 | 599 | 599 | 590 | 596 | 105,000 |
2015/07/16 | 598 | 599 | 592 | 597 | 168,000 |
2015/07/15 | 586 | 596 | 586 | 594 | 166,000 |
2015/07/14 | 585 | 586 | 580 | 584 | 135,000 |
2015/07/13 | 577 | 579 | 573 | 574 | 151,000 |
2015/07/10 | 568 | 576 | 567 | 570 | 204,000 |
2015/07/09 | 561 | 568 | 545 | 568 | 312,000 |
2015/07/08 | 584 | 584 | 575 | 575 | 252,000 |
2015/07/07 | 586 | 592 | 581 | 584 | 157,000 |
2015/07/06 | 588 | 589 | 581 | 581 | 258,000 |
2015/07/03 | 593 | 595 | 590 | 591 | 95,000 |
2015/07/02 | 596 | 596 | 587 | 593 | 254,000 |
2015/07/01 | 586 | 587 | 580 | 583 | 207,000 |
2015/06/30 | 581 | 584 | 578 | 580 | 269,000 |
2015/06/29 | 585 | 589 | 581 | 581 | 358,000 |
2015/06/26 | 609 | 610 | 596 | 598 | 432,000 |
2015/06/25 | 612 | 613 | 608 | 609 | 110,000 |
2015/06/24 | 619 | 619 | 608 | 612 | 254,000 |
2015/06/23 | 608 | 617 | 606 | 616 | 311,000 |
2015/06/22 | 613 | 614 | 605 | 608 | 270,000 |
2015/06/19 | 607 | 617 | 607 | 607 | 244,000 |
2015/06/18 | 612 | 617 | 606 | 606 | 147,000 |
2015/06/17 | 615 | 618 | 608 | 610 | 314,000 |
2015/06/16 | 626 | 632 | 619 | 621 | 209,000 |
2015/06/15 | 625 | 634 | 621 | 633 | 137,000 |
2015/06/12 | 621 | 628 | 619 | 625 | 321,000 |
2015/06/11 | 613 | 621 | 611 | 616 | 106,000 |
2015/06/10 | 623 | 623 | 610 | 610 | 211,000 |
2015/06/09 | 636 | 636 | 622 | 622 | 193,000 |
2015/06/08 | 636 | 638 | 631 | 634 | 99,000 |
2015/06/05 | 637 | 639 | 634 | 636 | 125,000 |
2015/06/04 | 639 | 643 | 637 | 639 | 142,000 |
2015/06/03 | 639 | 644 | 635 | 637 | 205,000 |
2015/06/02 | 639 | 650 | 634 | 647 | 216,000 |
2015/06/01 | 644 | 648 | 635 | 638 | 182,000 |
2015/05/29 | 650 | 653 | 639 | 641 | 339,000 |
2015/05/28 | 653 | 653 | 645 | 650 | 164,000 |
2015/05/27 | 650 | 650 | 641 | 648 | 224,000 |
2015/05/26 | 655 | 655 | 644 | 647 | 113,000 |
2015/05/25 | 649 | 655 | 646 | 650 | 134,000 |
2015/05/22 | 650 | 655 | 647 | 653 | 251,000 |
2015/05/21 | 651 | 653 | 646 | 651 | 164,000 |
2015/05/20 | 654 | 654 | 646 | 651 | 221,000 |
2015/05/19 | 650 | 657 | 647 | 651 | 241,000 |
2015/05/18 | 649 | 654 | 641 | 643 | 269,000 |
2015/05/15 | 646 | 659 | 641 | 644 | 361,000 |
2015/05/14 | 644 | 649 | 641 | 647 | 287,000 |
2015/05/13 | 639 | 649 | 635 | 641 | 265,000 |
2015/05/12 | 640 | 651 | 634 | 649 | 489,000 |
2015/05/11 | 620 | 643 | 611 | 640 | 712,000 |
2015/05/08 | 628 | 629 | 617 | 624 | 214,000 |
2015/05/07 | 613 | 627 | 613 | 625 | 261,000 |
2015/05/01 | 620 | 621 | 606 | 613 | 167,000 |
2015/04/30 | 631 | 633 | 619 | 621 | 245,000 |
2015/04/28 | 633 | 640 | 629 | 632 | 223,000 |
2015/04/27 | 630 | 633 | 626 | 633 | 111,000 |
2015/04/24 | 629 | 634 | 628 | 630 | 162,000 |
2015/04/23 | 633 | 634 | 627 | 628 | 134,000 |
2015/04/22 | 630 | 635 | 626 | 631 | 183,000 |
2015/04/21 | 620 | 629 | 616 | 626 | 205,000 |
2015/04/20 | 620 | 621 | 614 | 615 | 147,000 |
2015/04/17 | 616 | 623 | 615 | 620 | 157,000 |
2015/04/16 | 622 | 626 | 614 | 621 | 214,000 |
2015/04/15 | 623 | 630 | 619 | 622 | 234,000 |
2015/04/14 | 615 | 633 | 614 | 631 | 416,000 |
2015/04/13 | 619 | 619 | 606 | 613 | 411,000 |
2015/04/10 | 619 | 620 | 612 | 617 | 208,000 |
2015/04/09 | 627 | 627 | 612 | 617 | 244,000 |
2015/04/08 | 628 | 628 | 618 | 621 | 195,000 |
2015/04/07 | 623 | 628 | 619 | 620 | 237,000 |
2015/04/06 | 626 | 631 | 622 | 623 | 104,000 |
2015/04/03 | 629 | 632 | 622 | 629 | 145,000 |
2015/04/02 | 626 | 635 | 624 | 630 | 195,000 |
2015/04/01 | 630 | 632 | 619 | 622 | 235,000 |
2015/03/31 | 639 | 643 | 626 | 626 | 312,000 |
2015/03/30 | 622 | 634 | 621 | 631 | 274,000 |
2015/03/27 | 634 | 646 | 617 | 622 | 677,000 |
2015/03/26 | 660 | 660 | 647 | 649 | 431,000 |
2015/03/25 | 656 | 664 | 656 | 662 | 369,000 |
2015/03/24 | 664 | 666 | 653 | 664 | 758,000 |
2015/03/23 | 637 | 672 | 637 | 666 | 1,336,000 |
2015/03/20 | 606 | 626 | 603 | 622 | 452,000 |
2015/03/19 | 600 | 608 | 596 | 605 | 450,000 |
2015/03/18 | 599 | 600 | 597 | 600 | 153,000 |
2015/03/17 | 600 | 600 | 595 | 599 | 187,000 |
2015/03/16 | 595 | 595 | 589 | 594 | 96,000 |
2015/03/13 | 600 | 600 | 592 | 596 | 322,000 |
2015/03/12 | 595 | 599 | 592 | 595 | 125,000 |
2015/03/11 | 589 | 594 | 584 | 591 | 184,000 |
2015/03/10 | 585 | 589 | 584 | 587 | 120,000 |
2015/03/09 | 582 | 586 | 581 | 585 | 135,000 |
2015/03/06 | 573 | 587 | 573 | 583 | 245,000 |
2015/03/05 | 588 | 593 | 588 | 590 | 80,000 |
2015/03/04 | 593 | 594 | 587 | 590 | 148,000 |
2015/03/03 | 599 | 599 | 592 | 593 | 117,000 |
2015/03/02 | 599 | 599 | 595 | 596 | 100,000 |
2015/02/27 | 600 | 600 | 593 | 596 | 193,000 |
2015/02/26 | 596 | 600 | 594 | 600 | 151,000 |
2015/02/25 | 596 | 598 | 591 | 592 | 85,000 |
2015/02/24 | 593 | 598 | 591 | 596 | 187,000 |
2015/02/23 | 594 | 599 | 590 | 592 | 171,000 |
2015/02/20 | 594 | 600 | 591 | 600 | 213,000 |
2015/02/19 | 590 | 594 | 589 | 591 | 141,000 |
2015/02/18 | 584 | 597 | 584 | 595 | 179,000 |
2015/02/17 | 579 | 585 | 575 | 584 | 109,000 |
2015/02/16 | 580 | 585 | 576 | 579 | 129,000 |
2015/02/13 | 579 | 585 | 577 | 580 | 248,000 |
2015/02/12 | 589 | 595 | 584 | 589 | 144,000 |
2015/02/10 | 585 | 585 | 575 | 577 | 95,000 |
2015/02/09 | 585 | 590 | 578 | 582 | 146,000 |
2015/02/06 | 570 | 584 | 570 | 575 | 375,000 |
2015/02/05 | 596 | 600 | 585 | 600 | 235,000 |
2015/02/04 | 574 | 591 | 574 | 591 | 150,000 |
2015/02/03 | 578 | 579 | 566 | 573 | 126,000 |
2015/02/02 | 576 | 581 | 574 | 580 | 52,000 |
2015/01/30 | 575 | 584 | 575 | 581 | 71,000 |
2015/01/29 | 578 | 583 | 570 | 583 | 71,000 |
2015/01/28 | 573 | 580 | 573 | 580 | 82,000 |
2015/01/27 | 568 | 571 | 562 | 570 | 72,000 |
2015/01/26 | 557 | 562 | 556 | 559 | 109,000 |
2015/01/23 | 572 | 572 | 565 | 567 | 39,000 |
2015/01/22 | 572 | 572 | 561 | 565 | 95,000 |
2015/01/21 | 573 | 574 | 569 | 569 | 108,000 |
2015/01/20 | 564 | 572 | 560 | 572 | 104,000 |
2015/01/19 | 550 | 557 | 550 | 555 | 77,000 |
2015/01/16 | 560 | 561 | 544 | 549 | 229,000 |
2015/01/15 | 560 | 568 | 560 | 565 | 103,000 |
2015/01/14 | 564 | 568 | 561 | 562 | 59,000 |
2015/01/13 | 573 | 573 | 563 | 565 | 101,000 |
2015/01/09 | 575 | 579 | 569 | 572 | 124,000 |
2015/01/08 | 568 | 577 | 568 | 572 | 167,000 |
2015/01/07 | 561 | 571 | 561 | 568 | 126,000 |
2015/01/06 | 578 | 580 | 568 | 568 | 173,000 |
2015/01/05 | 580 | 592 | 580 | 581 | 118,000 |