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 |
---|---|---|---|---|---|
2020/12/30 | 2,030 | 2,043 | 1,984 | 2,010 | 61,100 |
2020/12/29 | 2,019 | 2,040 | 2,000 | 2,040 | 39,600 |
2020/12/28 | 2,055 | 2,065 | 1,993 | 2,019 | 51,000 |
2020/12/25 | 2,048 | 2,063 | 2,031 | 2,059 | 77,000 |
2020/12/24 | 1,986 | 2,042 | 1,986 | 2,004 | 65,900 |
2020/12/23 | 1,979 | 1,987 | 1,944 | 1,986 | 55,000 |
2020/12/22 | 1,983 | 1,990 | 1,950 | 1,965 | 69,300 |
2020/12/21 | 1,934 | 2,000 | 1,934 | 1,983 | 76,200 |
2020/12/18 | 1,933 | 1,939 | 1,903 | 1,919 | 138,700 |
2020/12/17 | 1,940 | 1,960 | 1,908 | 1,915 | 73,500 |
2020/12/16 | 2,010 | 2,018 | 1,932 | 1,936 | 85,400 |
2020/12/15 | 2,005 | 2,029 | 1,984 | 1,992 | 55,400 |
2020/12/14 | 2,004 | 2,048 | 2,003 | 2,029 | 37,200 |
2020/12/11 | 2,036 | 2,036 | 2,004 | 2,011 | 46,100 |
2020/12/10 | 2,013 | 2,045 | 2,007 | 2,034 | 56,700 |
2020/12/09 | 2,000 | 2,024 | 1,997 | 2,024 | 52,200 |
2020/12/08 | 2,011 | 2,026 | 1,980 | 2,007 | 43,900 |
2020/12/07 | 2,000 | 2,029 | 1,988 | 2,011 | 71,300 |
2020/12/04 | 1,953 | 1,996 | 1,947 | 1,996 | 67,600 |
2020/12/03 | 1,921 | 1,955 | 1,920 | 1,955 | 70,400 |
2020/12/02 | 1,899 | 1,917 | 1,871 | 1,906 | 61,700 |
2020/12/01 | 1,847 | 1,888 | 1,829 | 1,874 | 78,700 |
2020/11/30 | 1,900 | 1,900 | 1,809 | 1,812 | 102,800 |
2020/11/27 | 1,896 | 1,920 | 1,892 | 1,910 | 64,600 |
2020/11/26 | 1,885 | 1,904 | 1,855 | 1,896 | 38,100 |
2020/11/25 | 1,903 | 1,921 | 1,872 | 1,872 | 67,400 |
2020/11/24 | 1,904 | 1,921 | 1,891 | 1,903 | 38,900 |
2020/11/20 | 1,849 | 1,875 | 1,828 | 1,867 | 31,600 |
2020/11/19 | 1,852 | 1,877 | 1,850 | 1,865 | 38,700 |
2020/11/18 | 1,907 | 1,907 | 1,862 | 1,862 | 33,000 |
2020/11/17 | 1,940 | 1,943 | 1,904 | 1,917 | 56,900 |
2020/11/16 | 1,899 | 1,918 | 1,886 | 1,906 | 44,200 |
2020/11/13 | 1,860 | 1,873 | 1,838 | 1,863 | 42,400 |
2020/11/12 | 1,905 | 1,926 | 1,880 | 1,884 | 46,800 |
2020/11/11 | 1,948 | 1,953 | 1,880 | 1,905 | 59,300 |
2020/11/10 | 1,920 | 1,950 | 1,888 | 1,922 | 88,900 |
2020/11/09 | 1,845 | 1,899 | 1,822 | 1,896 | 58,500 |
2020/11/06 | 1,870 | 1,880 | 1,844 | 1,848 | 51,600 |
2020/11/05 | 1,800 | 1,868 | 1,756 | 1,852 | 118,500 |
2020/11/04 | 1,800 | 1,807 | 1,778 | 1,787 | 44,400 |
2020/11/02 | 1,751 | 1,810 | 1,751 | 1,796 | 39,300 |
2020/10/30 | 1,782 | 1,782 | 1,725 | 1,737 | 47,400 |
2020/10/29 | 1,781 | 1,795 | 1,769 | 1,791 | 25,100 |
2020/10/28 | 1,810 | 1,810 | 1,792 | 1,807 | 37,300 |
2020/10/27 | 1,820 | 1,835 | 1,815 | 1,828 | 25,900 |
2020/10/26 | 1,838 | 1,846 | 1,825 | 1,842 | 15,400 |
2020/10/23 | 1,820 | 1,848 | 1,818 | 1,843 | 21,700 |
2020/10/22 | 1,835 | 1,862 | 1,817 | 1,823 | 23,800 |
2020/10/21 | 1,839 | 1,859 | 1,838 | 1,856 | 27,300 |
2020/10/20 | 1,857 | 1,866 | 1,810 | 1,816 | 30,100 |
2020/10/19 | 1,816 | 1,857 | 1,816 | 1,846 | 24,000 |
2020/10/16 | 1,825 | 1,829 | 1,813 | 1,823 | 21,000 |
2020/10/15 | 1,850 | 1,864 | 1,817 | 1,822 | 38,200 |
2020/10/14 | 1,860 | 1,867 | 1,848 | 1,854 | 24,700 |
2020/10/13 | 1,855 | 1,876 | 1,848 | 1,860 | 40,400 |
2020/10/12 | 1,885 | 1,885 | 1,853 | 1,861 | 37,800 |
2020/10/09 | 1,899 | 1,902 | 1,878 | 1,885 | 34,400 |
2020/10/08 | 1,918 | 1,921 | 1,890 | 1,890 | 41,200 |
2020/10/07 | 1,921 | 1,925 | 1,901 | 1,901 | 35,300 |
2020/10/06 | 1,950 | 1,961 | 1,936 | 1,949 | 19,800 |
2020/10/05 | 1,889 | 1,942 | 1,889 | 1,936 | 59,600 |
2020/10/02 | 1,921 | 1,943 | 1,882 | 1,882 | 57,100 |
2020/09/30 | 1,969 | 1,969 | 1,896 | 1,896 | 51,100 |
2020/09/29 | 1,987 | 1,987 | 1,943 | 1,961 | 38,500 |
2020/09/28 | 1,964 | 1,995 | 1,948 | 1,992 | 72,900 |
2020/09/25 | 1,931 | 1,948 | 1,919 | 1,930 | 50,400 |
2020/09/24 | 1,955 | 1,972 | 1,924 | 1,925 | 43,900 |
2020/09/23 | 1,988 | 1,988 | 1,938 | 1,953 | 53,000 |
2020/09/18 | 1,999 | 2,005 | 1,965 | 1,989 | 58,300 |
2020/09/17 | 1,970 | 1,996 | 1,951 | 1,969 | 37,400 |
2020/09/16 | 2,003 | 2,003 | 1,973 | 1,982 | 37,400 |
2020/09/15 | 2,021 | 2,021 | 1,991 | 2,003 | 32,700 |
2020/09/14 | 2,016 | 2,046 | 1,995 | 2,011 | 59,000 |
2020/09/11 | 1,983 | 1,992 | 1,955 | 1,992 | 60,000 |
2020/09/10 | 1,965 | 1,986 | 1,951 | 1,981 | 51,700 |
2020/09/09 | 1,981 | 1,986 | 1,945 | 1,953 | 69,000 |
2020/09/08 | 1,944 | 2,036 | 1,944 | 2,005 | 98,100 |
2020/09/07 | 1,870 | 1,947 | 1,862 | 1,938 | 69,000 |
2020/09/04 | 1,872 | 1,877 | 1,837 | 1,858 | 45,600 |
2020/09/03 | 1,893 | 1,894 | 1,860 | 1,877 | 91,200 |
2020/09/02 | 1,894 | 1,894 | 1,858 | 1,862 | 62,400 |
2020/09/01 | 1,900 | 1,922 | 1,865 | 1,898 | 74,800 |
2020/08/31 | 1,938 | 1,958 | 1,891 | 1,901 | 83,700 |
2020/08/28 | 1,918 | 1,968 | 1,894 | 1,905 | 58,700 |
2020/08/27 | 1,926 | 1,926 | 1,902 | 1,917 | 24,300 |
2020/08/26 | 1,930 | 1,930 | 1,895 | 1,916 | 29,800 |
2020/08/25 | 1,914 | 1,939 | 1,909 | 1,930 | 41,200 |
2020/08/24 | 1,862 | 1,886 | 1,855 | 1,886 | 37,100 |
2020/08/21 | 1,858 | 1,887 | 1,852 | 1,869 | 45,900 |
2020/08/20 | 1,859 | 1,889 | 1,836 | 1,849 | 65,000 |
2020/08/19 | 1,865 | 1,914 | 1,861 | 1,886 | 36,900 |
2020/08/18 | 1,870 | 1,892 | 1,865 | 1,876 | 43,500 |
2020/08/17 | 1,900 | 1,909 | 1,875 | 1,888 | 30,000 |
2020/08/14 | 1,920 | 1,920 | 1,888 | 1,911 | 65,300 |
2020/08/13 | 1,932 | 1,954 | 1,914 | 1,930 | 74,700 |
2020/08/12 | 1,821 | 1,941 | 1,821 | 1,905 | 102,900 |
2020/08/11 | 1,848 | 1,866 | 1,808 | 1,820 | 142,300 |
2020/08/07 | 1,878 | 1,910 | 1,865 | 1,892 | 56,000 |
2020/08/06 | 1,860 | 1,918 | 1,843 | 1,878 | 36,000 |
2020/08/05 | 1,850 | 1,853 | 1,812 | 1,845 | 47,900 |
2020/08/04 | 1,806 | 1,858 | 1,802 | 1,858 | 51,000 |
2020/08/03 | 1,784 | 1,825 | 1,776 | 1,795 | 45,900 |
2020/07/31 | 1,860 | 1,874 | 1,755 | 1,755 | 92,900 |
2020/07/30 | 1,950 | 1,955 | 1,889 | 1,900 | 37,400 |
2020/07/29 | 1,985 | 1,985 | 1,946 | 1,947 | 45,500 |
2020/07/28 | 2,008 | 2,017 | 1,982 | 1,986 | 25,500 |
2020/07/27 | 1,990 | 2,008 | 1,965 | 2,008 | 32,600 |
2020/07/22 | 2,020 | 2,047 | 2,004 | 2,005 | 23,100 |
2020/07/21 | 2,037 | 2,055 | 2,006 | 2,041 | 64,700 |
2020/07/20 | 2,049 | 2,049 | 1,974 | 2,026 | 30,300 |
2020/07/17 | 2,034 | 2,040 | 1,990 | 2,008 | 33,700 |
2020/07/16 | 2,046 | 2,052 | 2,005 | 2,024 | 37,300 |
2020/07/15 | 2,013 | 2,053 | 1,995 | 2,033 | 49,100 |
2020/07/14 | 2,022 | 2,028 | 1,996 | 1,998 | 26,500 |
2020/07/13 | 1,988 | 2,020 | 1,966 | 2,020 | 64,800 |
2020/07/10 | 1,980 | 1,980 | 1,930 | 1,932 | 71,600 |
2020/07/09 | 2,033 | 2,041 | 1,992 | 1,992 | 58,700 |
2020/07/08 | 2,048 | 2,067 | 2,014 | 2,016 | 35,500 |
2020/07/07 | 2,068 | 2,079 | 2,027 | 2,072 | 82,700 |
2020/07/06 | 1,981 | 2,049 | 1,981 | 2,038 | 55,200 |
2020/07/03 | 1,981 | 2,008 | 1,957 | 1,977 | 46,100 |
2020/07/02 | 2,030 | 2,048 | 1,965 | 1,976 | 120,500 |
2020/07/01 | 2,074 | 2,100 | 2,008 | 2,017 | 69,200 |
2020/06/30 | 2,107 | 2,133 | 2,072 | 2,072 | 78,200 |
2020/06/29 | 2,148 | 2,162 | 2,102 | 2,106 | 66,500 |
2020/06/26 | 2,188 | 2,197 | 2,160 | 2,172 | 47,900 |
2020/06/25 | 2,191 | 2,203 | 2,136 | 2,161 | 97,300 |
2020/06/24 | 2,299 | 2,299 | 2,202 | 2,213 | 72,600 |
2020/06/23 | 2,280 | 2,304 | 2,236 | 2,266 | 128,100 |
2020/06/22 | 2,208 | 2,249 | 2,192 | 2,246 | 194,900 |
2020/06/19 | 2,175 | 2,189 | 2,126 | 2,158 | 149,900 |
2020/06/18 | 2,147 | 2,169 | 2,120 | 2,156 | 87,800 |
2020/06/17 | 2,130 | 2,130 | 2,091 | 2,126 | 63,000 |
2020/06/16 | 2,048 | 2,129 | 2,021 | 2,124 | 114,800 |
2020/06/15 | 2,040 | 2,059 | 1,976 | 1,976 | 63,100 |
2020/06/12 | 2,032 | 2,037 | 1,973 | 2,030 | 73,800 |
2020/06/11 | 2,170 | 2,170 | 2,078 | 2,082 | 83,900 |
2020/06/10 | 2,150 | 2,169 | 2,134 | 2,167 | 52,600 |
2020/06/09 | 2,177 | 2,177 | 2,129 | 2,163 | 73,800 |
2020/06/08 | 2,187 | 2,213 | 2,163 | 2,168 | 94,700 |
2020/06/05 | 2,100 | 2,153 | 2,084 | 2,152 | 100,200 |
2020/06/04 | 2,103 | 2,112 | 2,079 | 2,100 | 56,700 |
2020/06/03 | 2,083 | 2,096 | 2,064 | 2,079 | 75,000 |
2020/06/02 | 2,043 | 2,063 | 2,010 | 2,061 | 63,200 |
2020/06/01 | 2,046 | 2,052 | 2,003 | 2,019 | 42,900 |
2020/05/29 | 2,089 | 2,091 | 2,043 | 2,043 | 81,900 |
2020/05/28 | 2,098 | 2,098 | 2,025 | 2,070 | 87,800 |
2020/05/27 | 2,057 | 2,072 | 2,022 | 2,064 | 78,500 |
2020/05/26 | 1,941 | 2,013 | 1,932 | 2,007 | 74,100 |
2020/05/25 | 1,915 | 1,919 | 1,900 | 1,919 | 42,100 |
2020/05/22 | 1,889 | 1,889 | 1,843 | 1,880 | 45,900 |
2020/05/21 | 1,898 | 1,907 | 1,886 | 1,901 | 44,200 |
2020/05/20 | 1,835 | 1,885 | 1,827 | 1,882 | 78,500 |
2020/05/19 | 1,850 | 1,851 | 1,811 | 1,833 | 50,800 |
2020/05/18 | 1,800 | 1,815 | 1,767 | 1,795 | 68,500 |
2020/05/15 | 1,781 | 1,800 | 1,760 | 1,781 | 56,000 |
2020/05/14 | 1,802 | 1,809 | 1,774 | 1,774 | 68,200 |
2020/05/13 | 1,831 | 1,831 | 1,803 | 1,828 | 55,400 |
2020/05/12 | 1,926 | 1,941 | 1,846 | 1,857 | 98,000 |
2020/05/11 | 1,878 | 1,942 | 1,878 | 1,926 | 107,300 |
2020/05/08 | 1,780 | 1,824 | 1,760 | 1,819 | 64,500 |
2020/05/07 | 1,788 | 1,814 | 1,736 | 1,755 | 95,400 |
2020/05/01 | 1,870 | 1,870 | 1,782 | 1,788 | 79,000 |
2020/04/30 | 1,873 | 1,892 | 1,850 | 1,882 | 93,100 |
2020/04/28 | 1,844 | 1,844 | 1,785 | 1,809 | 63,300 |
2020/04/27 | 1,769 | 1,827 | 1,759 | 1,825 | 98,300 |
2020/04/24 | 1,733 | 1,760 | 1,702 | 1,755 | 143,100 |
2020/04/23 | 1,709 | 1,735 | 1,682 | 1,717 | 95,700 |
2020/04/22 | 1,730 | 1,730 | 1,690 | 1,711 | 76,400 |
2020/04/21 | 1,745 | 1,760 | 1,712 | 1,730 | 84,200 |
2020/04/20 | 1,758 | 1,786 | 1,748 | 1,756 | 66,400 |
2020/04/17 | 1,743 | 1,780 | 1,720 | 1,749 | 81,600 |
2020/04/16 | 1,703 | 1,752 | 1,701 | 1,752 | 56,800 |
2020/04/15 | 1,743 | 1,762 | 1,706 | 1,716 | 79,800 |
2020/04/14 | 1,720 | 1,770 | 1,706 | 1,755 | 51,200 |
2020/04/13 | 1,739 | 1,759 | 1,705 | 1,714 | 55,300 |
2020/04/10 | 1,761 | 1,761 | 1,692 | 1,740 | 59,300 |
2020/04/09 | 1,744 | 1,765 | 1,720 | 1,761 | 58,400 |
2020/04/08 | 1,760 | 1,782 | 1,730 | 1,760 | 64,400 |
2020/04/07 | 1,777 | 1,787 | 1,695 | 1,757 | 80,100 |
2020/04/06 | 1,686 | 1,753 | 1,657 | 1,737 | 66,400 |
2020/04/03 | 1,725 | 1,765 | 1,666 | 1,687 | 45,900 |
2020/04/02 | 1,768 | 1,780 | 1,705 | 1,711 | 52,700 |
2020/04/01 | 1,850 | 1,895 | 1,785 | 1,800 | 59,000 |
2020/03/31 | 1,945 | 1,950 | 1,852 | 1,871 | 67,900 |
2020/03/30 | 1,914 | 1,941 | 1,836 | 1,933 | 92,100 |
2020/03/27 | 1,969 | 1,980 | 1,896 | 1,968 | 100,200 |
2020/03/26 | 1,867 | 1,923 | 1,820 | 1,903 | 126,000 |
2020/03/25 | 1,913 | 1,955 | 1,800 | 1,879 | 137,600 |
2020/03/24 | 1,589 | 1,721 | 1,571 | 1,721 | 124,800 |
2020/03/23 | 1,550 | 1,585 | 1,501 | 1,549 | 194,400 |
2020/03/19 | 1,557 | 1,598 | 1,487 | 1,496 | 170,400 |
2020/03/18 | 1,646 | 1,689 | 1,539 | 1,544 | 130,400 |
2020/03/17 | 1,541 | 1,657 | 1,523 | 1,648 | 142,000 |
2020/03/16 | 1,645 | 1,680 | 1,605 | 1,610 | 106,600 |
2020/03/13 | 1,638 | 1,690 | 1,569 | 1,631 | 160,500 |
2020/03/12 | 1,830 | 1,837 | 1,733 | 1,758 | 160,600 |
2020/03/11 | 1,921 | 1,959 | 1,891 | 1,891 | 95,900 |
2020/03/10 | 1,871 | 1,927 | 1,786 | 1,922 | 108,100 |
2020/03/09 | 1,943 | 1,975 | 1,871 | 1,891 | 135,800 |
2020/03/06 | 2,085 | 2,085 | 2,008 | 2,021 | 76,800 |
2020/03/05 | 2,180 | 2,180 | 2,113 | 2,119 | 88,200 |
2020/03/04 | 2,142 | 2,183 | 2,136 | 2,151 | 57,100 |
2020/03/03 | 2,225 | 2,244 | 2,166 | 2,166 | 105,000 |
2020/03/02 | 2,120 | 2,239 | 2,108 | 2,190 | 96,300 |
2020/02/28 | 2,163 | 2,216 | 2,135 | 2,143 | 124,700 |
2020/02/27 | 2,286 | 2,315 | 2,240 | 2,240 | 88,900 |
2020/02/26 | 2,339 | 2,350 | 2,294 | 2,315 | 110,400 |
2020/02/25 | 2,414 | 2,421 | 2,373 | 2,373 | 116,600 |
2020/02/21 | 2,509 | 2,563 | 2,506 | 2,541 | 90,300 |
2020/02/20 | 2,503 | 2,544 | 2,492 | 2,505 | 70,400 |
2020/02/19 | 2,514 | 2,519 | 2,472 | 2,503 | 57,900 |
2020/02/18 | 2,532 | 2,532 | 2,482 | 2,498 | 94,000 |
2020/02/17 | 2,583 | 2,583 | 2,530 | 2,537 | 75,300 |
2020/02/14 | 2,615 | 2,615 | 2,578 | 2,605 | 79,600 |
2020/02/13 | 2,579 | 2,636 | 2,578 | 2,619 | 129,100 |
2020/02/12 | 2,584 | 2,617 | 2,576 | 2,595 | 111,100 |
2020/02/10 | 2,562 | 2,630 | 2,557 | 2,571 | 215,900 |
2020/02/07 | 2,795 | 2,823 | 2,776 | 2,812 | 96,200 |
2020/02/06 | 2,750 | 2,783 | 2,743 | 2,776 | 68,800 |
2020/02/05 | 2,746 | 2,746 | 2,705 | 2,724 | 53,000 |
2020/02/04 | 2,661 | 2,719 | 2,659 | 2,710 | 45,100 |
2020/02/03 | 2,614 | 2,686 | 2,610 | 2,663 | 64,400 |
2020/01/31 | 2,638 | 2,680 | 2,631 | 2,654 | 30,300 |
2020/01/30 | 2,648 | 2,661 | 2,624 | 2,638 | 66,400 |
2020/01/29 | 2,644 | 2,644 | 2,612 | 2,629 | 27,800 |
2020/01/28 | 2,600 | 2,647 | 2,580 | 2,634 | 67,000 |
2020/01/27 | 2,675 | 2,675 | 2,626 | 2,630 | 42,000 |
2020/01/24 | 2,665 | 2,694 | 2,657 | 2,674 | 38,500 |
2020/01/23 | 2,655 | 2,678 | 2,652 | 2,661 | 43,900 |
2020/01/22 | 2,673 | 2,685 | 2,660 | 2,685 | 32,400 |
2020/01/21 | 2,692 | 2,695 | 2,667 | 2,673 | 32,600 |
2020/01/20 | 2,684 | 2,702 | 2,681 | 2,687 | 34,300 |
2020/01/17 | 2,693 | 2,693 | 2,666 | 2,668 | 51,700 |
2020/01/16 | 2,729 | 2,729 | 2,685 | 2,694 | 63,500 |
2020/01/15 | 2,705 | 2,717 | 2,672 | 2,687 | 52,200 |
2020/01/14 | 2,740 | 2,744 | 2,698 | 2,709 | 56,700 |
2020/01/10 | 2,760 | 2,760 | 2,726 | 2,734 | 27,100 |
2020/01/09 | 2,700 | 2,739 | 2,700 | 2,732 | 33,700 |
2020/01/08 | 2,709 | 2,709 | 2,663 | 2,686 | 58,100 |
2020/01/07 | 2,758 | 2,779 | 2,727 | 2,740 | 62,900 |
2020/01/06 | 2,759 | 2,762 | 2,721 | 2,738 | 68,100 |