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 |
---|---|---|---|---|---|
2016/12/30 | 574 | 574 | 564 | 569 | 91,000 |
2016/12/29 | 566 | 573 | 563 | 570 | 151,000 |
2016/12/28 | 567 | 573 | 567 | 572 | 125,000 |
2016/12/27 | 569 | 571 | 564 | 567 | 120,000 |
2016/12/26 | 573 | 579 | 572 | 574 | 113,000 |
2016/12/22 | 580 | 580 | 570 | 574 | 149,000 |
2016/12/21 | 590 | 592 | 574 | 574 | 237,000 |
2016/12/20 | 584 | 589 | 578 | 588 | 185,000 |
2016/12/19 | 584 | 584 | 578 | 584 | 167,000 |
2016/12/16 | 579 | 587 | 577 | 584 | 316,000 |
2016/12/15 | 573 | 578 | 572 | 577 | 202,000 |
2016/12/14 | 572 | 573 | 569 | 571 | 131,000 |
2016/12/13 | 567 | 571 | 563 | 571 | 250,000 |
2016/12/12 | 570 | 570 | 556 | 561 | 263,000 |
2016/12/09 | 568 | 569 | 564 | 569 | 238,000 |
2016/12/08 | 569 | 570 | 561 | 568 | 173,000 |
2016/12/07 | 563 | 563 | 555 | 561 | 154,000 |
2016/12/06 | 552 | 558 | 548 | 557 | 255,000 |
2016/12/05 | 555 | 555 | 546 | 548 | 159,000 |
2016/12/02 | 556 | 559 | 551 | 555 | 183,000 |
2016/12/01 | 556 | 564 | 551 | 556 | 318,000 |
2016/11/30 | 563 | 568 | 555 | 556 | 336,000 |
2016/11/29 | 573 | 577 | 565 | 577 | 252,000 |
2016/11/28 | 571 | 576 | 571 | 575 | 149,000 |
2016/11/25 | 566 | 572 | 563 | 571 | 138,000 |
2016/11/24 | 564 | 565 | 560 | 565 | 93,000 |
2016/11/22 | 566 | 566 | 559 | 564 | 154,000 |
2016/11/21 | 564 | 566 | 561 | 564 | 147,000 |
2016/11/18 | 562 | 562 | 554 | 560 | 138,000 |
2016/11/17 | 542 | 553 | 542 | 552 | 123,000 |
2016/11/16 | 537 | 546 | 536 | 545 | 198,000 |
2016/11/15 | 546 | 549 | 537 | 544 | 216,000 |
2016/11/14 | 540 | 551 | 535 | 547 | 441,000 |
2016/11/11 | 573 | 573 | 556 | 560 | 251,000 |
2016/11/10 | 555 | 573 | 555 | 573 | 248,000 |
2016/11/09 | 570 | 571 | 540 | 543 | 218,000 |
2016/11/08 | 572 | 572 | 567 | 569 | 46,000 |
2016/11/07 | 555 | 573 | 555 | 572 | 211,000 |
2016/11/04 | 553 | 556 | 548 | 554 | 143,000 |
2016/11/02 | 567 | 570 | 558 | 559 | 154,000 |
2016/11/01 | 565 | 575 | 561 | 575 | 192,000 |
2016/10/31 | 561 | 568 | 558 | 565 | 172,000 |
2016/10/28 | 558 | 565 | 558 | 565 | 226,000 |
2016/10/27 | 555 | 556 | 552 | 556 | 96,000 |
2016/10/26 | 554 | 555 | 550 | 555 | 101,000 |
2016/10/25 | 548 | 553 | 548 | 553 | 117,000 |
2016/10/24 | 544 | 551 | 543 | 549 | 133,000 |
2016/10/21 | 545 | 549 | 544 | 548 | 68,000 |
2016/10/20 | 543 | 548 | 537 | 548 | 146,000 |
2016/10/19 | 540 | 540 | 536 | 539 | 65,000 |
2016/10/18 | 538 | 540 | 534 | 540 | 86,000 |
2016/10/17 | 532 | 539 | 532 | 538 | 67,000 |
2016/10/14 | 526 | 533 | 524 | 533 | 80,000 |
2016/10/13 | 533 | 535 | 527 | 528 | 78,000 |
2016/10/12 | 527 | 532 | 527 | 529 | 123,000 |
2016/10/11 | 536 | 541 | 532 | 537 | 96,000 |
2016/10/07 | 528 | 531 | 526 | 528 | 83,000 |
2016/10/06 | 539 | 544 | 531 | 533 | 251,000 |
2016/10/05 | 527 | 539 | 523 | 539 | 292,000 |
2016/10/04 | 519 | 528 | 518 | 519 | 315,000 |
2016/10/03 | 536 | 541 | 522 | 524 | 315,000 |
2016/09/30 | 543 | 543 | 536 | 540 | 286,000 |
2016/09/29 | 548 | 549 | 542 | 549 | 251,000 |
2016/09/28 | 538 | 546 | 535 | 543 | 132,000 |
2016/09/27 | 530 | 544 | 528 | 544 | 291,000 |
2016/09/26 | 540 | 540 | 529 | 538 | 215,000 |
2016/09/23 | 531 | 536 | 522 | 535 | 222,000 |
2016/09/21 | 514 | 530 | 508 | 529 | 177,000 |
2016/09/20 | 522 | 522 | 500 | 507 | 260,000 |
2016/09/16 | 521 | 539 | 514 | 527 | 195,000 |
2016/09/15 | 510 | 513 | 502 | 511 | 61,000 |
2016/09/14 | 504 | 511 | 504 | 508 | 58,000 |
2016/09/13 | 510 | 516 | 509 | 512 | 89,000 |
2016/09/12 | 510 | 515 | 502 | 507 | 179,000 |
2016/09/09 | 528 | 534 | 523 | 524 | 174,000 |
2016/09/08 | 524 | 538 | 524 | 537 | 158,000 |
2016/09/07 | 534 | 535 | 529 | 531 | 151,000 |
2016/09/06 | 526 | 534 | 526 | 532 | 101,000 |
2016/09/05 | 523 | 526 | 514 | 526 | 132,000 |
2016/09/02 | 507 | 514 | 504 | 513 | 120,000 |
2016/09/01 | 501 | 510 | 501 | 510 | 80,000 |
2016/08/31 | 505 | 507 | 500 | 501 | 123,000 |
2016/08/30 | 501 | 505 | 497 | 499 | 70,000 |
2016/08/29 | 510 | 510 | 502 | 504 | 167,000 |
2016/08/26 | 502 | 502 | 492 | 496 | 66,000 |
2016/08/25 | 502 | 505 | 498 | 500 | 47,000 |
2016/08/24 | 500 | 507 | 500 | 502 | 68,000 |
2016/08/23 | 500 | 504 | 499 | 500 | 97,000 |
2016/08/22 | 500 | 502 | 498 | 500 | 71,000 |
2016/08/19 | 495 | 502 | 495 | 496 | 88,000 |
2016/08/18 | 501 | 503 | 496 | 498 | 116,000 |
2016/08/17 | 500 | 507 | 498 | 505 | 139,000 |
2016/08/16 | 518 | 518 | 503 | 503 | 176,000 |
2016/08/15 | 524 | 530 | 519 | 521 | 100,000 |
2016/08/12 | 529 | 536 | 524 | 532 | 147,000 |
2016/08/10 | 520 | 525 | 516 | 524 | 85,000 |
2016/08/09 | 527 | 532 | 524 | 527 | 130,000 |
2016/08/08 | 541 | 541 | 525 | 527 | 185,000 |
2016/08/05 | 522 | 542 | 521 | 542 | 355,000 |
2016/08/04 | 505 | 523 | 505 | 517 | 365,000 |
2016/08/03 | 505 | 520 | 502 | 515 | 178,000 |
2016/08/02 | 520 | 527 | 514 | 515 | 231,000 |
2016/08/01 | 537 | 537 | 520 | 522 | 146,000 |
2016/07/29 | 541 | 541 | 530 | 539 | 142,000 |
2016/07/28 | 538 | 544 | 534 | 543 | 134,000 |
2016/07/27 | 536 | 543 | 534 | 539 | 149,000 |
2016/07/26 | 527 | 539 | 527 | 535 | 163,000 |
2016/07/25 | 527 | 536 | 526 | 535 | 134,000 |
2016/07/22 | 521 | 530 | 518 | 530 | 162,000 |
2016/07/21 | 525 | 528 | 519 | 523 | 161,000 |
2016/07/20 | 515 | 521 | 509 | 521 | 184,000 |
2016/07/19 | 508 | 514 | 505 | 514 | 109,000 |
2016/07/15 | 510 | 512 | 503 | 511 | 182,000 |
2016/07/14 | 499 | 507 | 496 | 506 | 231,000 |
2016/07/13 | 500 | 500 | 492 | 495 | 199,000 |
2016/07/12 | 488 | 492 | 485 | 487 | 197,000 |
2016/07/11 | 473 | 482 | 464 | 481 | 233,000 |
2016/07/08 | 479 | 481 | 454 | 454 | 222,000 |
2016/07/07 | 463 | 478 | 463 | 473 | 203,000 |
2016/07/06 | 467 | 467 | 456 | 463 | 129,000 |
2016/07/05 | 471 | 472 | 468 | 471 | 119,000 |
2016/07/04 | 481 | 483 | 471 | 474 | 244,000 |
2016/07/01 | 485 | 485 | 478 | 481 | 146,000 |
2016/06/30 | 492 | 492 | 480 | 480 | 98,000 |
2016/06/29 | 487 | 487 | 480 | 482 | 124,000 |
2016/06/28 | 484 | 486 | 477 | 480 | 244,000 |
2016/06/27 | 480 | 494 | 478 | 490 | 174,000 |
2016/06/24 | 512 | 512 | 472 | 482 | 326,000 |
2016/06/23 | 495 | 507 | 495 | 507 | 123,000 |
2016/06/22 | 493 | 498 | 489 | 496 | 137,000 |
2016/06/21 | 490 | 497 | 489 | 492 | 109,000 |
2016/06/20 | 490 | 496 | 486 | 494 | 114,000 |
2016/06/17 | 490 | 493 | 477 | 477 | 236,000 |
2016/06/16 | 501 | 504 | 484 | 484 | 109,000 |
2016/06/15 | 491 | 501 | 491 | 498 | 119,000 |
2016/06/14 | 493 | 496 | 488 | 491 | 104,000 |
2016/06/13 | 506 | 506 | 493 | 493 | 159,000 |
2016/06/10 | 515 | 516 | 506 | 507 | 237,000 |
2016/06/09 | 511 | 519 | 510 | 515 | 136,000 |
2016/06/08 | 507 | 514 | 505 | 513 | 116,000 |
2016/06/07 | 515 | 518 | 508 | 512 | 143,000 |
2016/06/06 | 509 | 522 | 508 | 519 | 174,000 |
2016/06/03 | 517 | 524 | 516 | 519 | 125,000 |
2016/06/02 | 532 | 535 | 518 | 521 | 245,000 |
2016/06/01 | 534 | 540 | 529 | 535 | 124,000 |
2016/05/31 | 519 | 537 | 519 | 537 | 220,000 |
2016/05/30 | 518 | 520 | 513 | 519 | 172,000 |
2016/05/27 | 531 | 531 | 516 | 520 | 232,000 |
2016/05/26 | 537 | 541 | 525 | 531 | 120,000 |
2016/05/25 | 534 | 539 | 529 | 532 | 88,000 |
2016/05/24 | 538 | 540 | 528 | 531 | 188,000 |
2016/05/23 | 538 | 544 | 534 | 537 | 145,000 |
2016/05/20 | 540 | 543 | 535 | 538 | 152,000 |
2016/05/19 | 529 | 545 | 529 | 540 | 239,000 |
2016/05/18 | 528 | 536 | 523 | 533 | 168,000 |
2016/05/17 | 520 | 527 | 519 | 525 | 153,000 |
2016/05/16 | 530 | 541 | 521 | 526 | 125,000 |
2016/05/13 | 535 | 539 | 527 | 535 | 279,000 |
2016/05/12 | 537 | 548 | 537 | 539 | 254,000 |
2016/05/11 | 558 | 559 | 540 | 542 | 562,000 |
2016/05/10 | 530 | 566 | 530 | 566 | 496,000 |
2016/05/09 | 518 | 532 | 517 | 529 | 272,000 |
2016/05/06 | 510 | 516 | 505 | 509 | 262,000 |
2016/05/02 | 517 | 520 | 504 | 505 | 202,000 |
2016/04/28 | 547 | 547 | 520 | 521 | 341,000 |
2016/04/27 | 544 | 546 | 534 | 540 | 280,000 |
2016/04/26 | 547 | 548 | 539 | 540 | 205,000 |
2016/04/25 | 544 | 549 | 535 | 547 | 230,000 |
2016/04/22 | 536 | 547 | 533 | 536 | 281,000 |
2016/04/21 | 541 | 548 | 539 | 544 | 193,000 |
2016/04/20 | 532 | 542 | 532 | 534 | 144,000 |
2016/04/19 | 537 | 540 | 531 | 536 | 92,000 |
2016/04/18 | 526 | 527 | 519 | 523 | 99,000 |
2016/04/15 | 535 | 544 | 533 | 542 | 239,000 |
2016/04/14 | 536 | 543 | 536 | 541 | 215,000 |
2016/04/13 | 521 | 536 | 521 | 534 | 103,000 |
2016/04/12 | 512 | 530 | 512 | 525 | 123,000 |
2016/04/11 | 515 | 523 | 504 | 514 | 152,000 |
2016/04/08 | 499 | 524 | 497 | 515 | 250,000 |
2016/04/07 | 503 | 515 | 503 | 509 | 103,000 |
2016/04/06 | 496 | 511 | 493 | 508 | 150,000 |
2016/04/05 | 521 | 522 | 498 | 499 | 150,000 |
2016/04/04 | 511 | 528 | 510 | 520 | 200,000 |
2016/04/01 | 527 | 528 | 496 | 501 | 243,000 |
2016/03/31 | 540 | 543 | 514 | 519 | 166,000 |
2016/03/30 | 536 | 538 | 530 | 537 | 116,000 |
2016/03/29 | 535 | 537 | 528 | 534 | 129,000 |
2016/03/28 | 538 | 546 | 537 | 546 | 146,000 |
2016/03/25 | 539 | 546 | 537 | 538 | 218,000 |
2016/03/24 | 541 | 542 | 528 | 528 | 112,000 |
2016/03/23 | 558 | 558 | 537 | 540 | 166,000 |
2016/03/22 | 535 | 559 | 535 | 557 | 211,000 |
2016/03/18 | 544 | 544 | 530 | 535 | 127,000 |
2016/03/17 | 543 | 545 | 540 | 541 | 160,000 |
2016/03/16 | 541 | 548 | 536 | 540 | 99,000 |
2016/03/15 | 540 | 548 | 535 | 538 | 137,000 |
2016/03/14 | 542 | 546 | 538 | 540 | 91,000 |
2016/03/11 | 533 | 543 | 530 | 537 | 211,000 |
2016/03/10 | 536 | 540 | 531 | 536 | 105,000 |
2016/03/09 | 523 | 534 | 515 | 533 | 116,000 |
2016/03/08 | 525 | 535 | 518 | 522 | 101,000 |
2016/03/07 | 533 | 538 | 525 | 529 | 142,000 |
2016/03/04 | 511 | 534 | 510 | 533 | 182,000 |
2016/03/03 | 508 | 512 | 507 | 510 | 40,000 |
2016/03/02 | 510 | 513 | 504 | 513 | 92,000 |
2016/03/01 | 506 | 507 | 490 | 496 | 138,000 |
2016/02/29 | 510 | 517 | 502 | 502 | 66,000 |
2016/02/26 | 507 | 520 | 507 | 510 | 76,000 |
2016/02/25 | 500 | 517 | 495 | 513 | 103,000 |
2016/02/24 | 487 | 505 | 485 | 503 | 172,000 |
2016/02/23 | 503 | 505 | 484 | 484 | 118,000 |
2016/02/22 | 498 | 505 | 498 | 503 | 103,000 |
2016/02/19 | 504 | 512 | 487 | 502 | 201,000 |
2016/02/18 | 490 | 513 | 488 | 512 | 185,000 |
2016/02/17 | 470 | 481 | 470 | 479 | 161,000 |
2016/02/16 | 490 | 500 | 464 | 474 | 319,000 |
2016/02/15 | 472 | 487 | 470 | 485 | 140,000 |
2016/02/12 | 466 | 468 | 451 | 452 | 327,000 |
2016/02/10 | 505 | 505 | 478 | 481 | 294,000 |
2016/02/09 | 509 | 509 | 497 | 498 | 268,000 |
2016/02/08 | 520 | 535 | 512 | 514 | 367,000 |
2016/02/05 | 555 | 564 | 549 | 549 | 119,000 |
2016/02/04 | 569 | 569 | 558 | 560 | 49,000 |
2016/02/03 | 570 | 574 | 563 | 569 | 97,000 |
2016/02/02 | 586 | 586 | 578 | 580 | 69,000 |
2016/02/01 | 579 | 586 | 576 | 586 | 139,000 |
2016/01/29 | 581 | 585 | 567 | 577 | 153,000 |
2016/01/28 | 566 | 580 | 566 | 575 | 101,000 |
2016/01/27 | 563 | 571 | 561 | 571 | 118,000 |
2016/01/26 | 545 | 562 | 544 | 554 | 114,000 |
2016/01/25 | 558 | 558 | 537 | 558 | 123,000 |
2016/01/22 | 527 | 550 | 519 | 545 | 176,000 |
2016/01/21 | 530 | 535 | 513 | 513 | 147,000 |
2016/01/20 | 539 | 544 | 529 | 530 | 127,000 |
2016/01/19 | 544 | 544 | 535 | 539 | 84,000 |
2016/01/18 | 528 | 551 | 520 | 544 | 145,000 |
2016/01/15 | 540 | 543 | 531 | 533 | 71,000 |
2016/01/14 | 540 | 542 | 532 | 535 | 131,000 |
2016/01/13 | 545 | 552 | 528 | 546 | 168,000 |
2016/01/12 | 559 | 560 | 541 | 542 | 145,000 |
2016/01/08 | 568 | 569 | 558 | 561 | 101,000 |
2016/01/07 | 572 | 573 | 565 | 571 | 114,000 |
2016/01/06 | 576 | 576 | 567 | 568 | 58,000 |
2016/01/05 | 559 | 574 | 558 | 566 | 91,000 |
2016/01/04 | 568 | 579 | 560 | 560 | 105,000 |