8022 ミズノ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,388 | 2,423 | 2,283 | 2,342 | 350,600 | 2,342 |
| 2025-04-03 | 2,512 | 2,543 | 2,466 | 2,482 | 378,600 | 2,482 |
| 2025-04-02 | 2,619 | 2,659 | 2,583 | 2,650 | 325,600 | 2,650 |
| 2025-04-01 | 2,600 | 2,673 | 2,600 | 2,614 | 225,400 | 2,614 |
| 2025-03-31 | 2,599 | 2,616 | 2,555 | 2,592 | 282,600 | 2,592 |
| 2025-03-28 | 2,623 | 2,704 | 2,584 | 2,622 | 369,200 | 2,622 |
| 2025-03-27 | 8,030 | 8,180 | 8,010 | 8,110 | 91,000 | 2,703.33 |
| 2025-03-26 | 8,050 | 8,130 | 7,990 | 8,050 | 74,300 | 2,683.33 |
| 2025-03-25 | 8,170 | 8,180 | 8,030 | 8,050 | 70,800 | 2,683.33 |
| 2025-03-24 | 7,950 | 8,150 | 7,940 | 8,110 | 93,000 | 2,703.33 |
| 2025-03-21 | 7,950 | 7,970 | 7,850 | 7,870 | 74,700 | 2,623.33 |
| 2025-03-19 | 7,900 | 8,030 | 7,890 | 7,990 | 58,900 | 2,663.33 |
| 2025-03-18 | 7,850 | 7,940 | 7,820 | 7,840 | 68,300 | 2,613.33 |
| 2025-03-17 | 7,830 | 7,910 | 7,730 | 7,800 | 56,500 | 2,600 |
| 2025-03-14 | 7,640 | 7,850 | 7,630 | 7,830 | 65,000 | 2,610 |
| 2025-03-13 | 7,830 | 7,950 | 7,640 | 7,680 | 114,100 | 2,560 |
| 2025-03-12 | 7,530 | 7,840 | 7,530 | 7,730 | 138,900 | 2,576.67 |
| 2025-03-11 | 7,530 | 7,590 | 7,420 | 7,550 | 121,100 | 2,516.67 |
| 2025-03-10 | 7,800 | 7,860 | 7,670 | 7,680 | 72,200 | 2,560 |
| 2025-03-07 | 7,800 | 7,930 | 7,670 | 7,800 | 81,000 | 2,600 |
| 2025-03-06 | 7,950 | 7,960 | 7,850 | 7,920 | 47,500 | 2,640 |
| 2025-03-05 | 7,830 | 7,900 | 7,820 | 7,840 | 49,100 | 2,613.33 |
| 2025-03-04 | 8,040 | 8,100 | 7,820 | 7,900 | 84,800 | 2,633.33 |
| 2025-03-03 | 7,950 | 8,120 | 7,910 | 8,090 | 78,500 | 2,696.67 |
| 2025-02-28 | 7,870 | 7,950 | 7,830 | 7,840 | 82,500 | 2,613.33 |
| 2025-02-27 | 7,860 | 7,920 | 7,850 | 7,900 | 105,300 | 2,633.33 |
| 2025-02-26 | 7,910 | 7,930 | 7,810 | 7,890 | 88,200 | 2,630 |
| 2025-02-25 | 8,050 | 8,070 | 7,920 | 7,990 | 124,500 | 2,663.33 |
| 2025-02-21 | 8,220 | 8,320 | 8,100 | 8,100 | 140,300 | 2,700 |
| 2025-02-20 | 8,240 | 8,400 | 8,230 | 8,290 | 119,900 | 2,763.33 |
| 2025-02-19 | 8,380 | 8,420 | 8,210 | 8,230 | 166,200 | 2,743.33 |
| 2025-02-18 | 8,420 | 8,600 | 8,360 | 8,390 | 108,400 | 2,796.67 |
| 2025-02-17 | 8,380 | 8,470 | 8,320 | 8,360 | 126,100 | 2,786.67 |
| 2025-02-14 | 8,420 | 8,600 | 8,350 | 8,440 | 114,700 | 2,813.33 |
| 2025-02-13 | 8,460 | 8,460 | 8,320 | 8,380 | 116,800 | 2,793.33 |
| 2025-02-12 | 8,610 | 8,640 | 8,410 | 8,480 | 171,000 | 2,826.67 |
| 2025-02-10 | 9,100 | 9,110 | 8,380 | 8,690 | 324,000 | 2,896.67 |
| 2025-02-07 | 8,210 | 9,390 | 8,170 | 9,060 | 471,000 | 3,020 |
| 2025-02-06 | 8,250 | 8,440 | 8,250 | 8,360 | 109,200 | 2,786.67 |
| 2025-02-05 | 8,270 | 8,330 | 8,180 | 8,250 | 95,100 | 2,750 |
| 2025-02-04 | 8,390 | 8,490 | 8,270 | 8,270 | 103,900 | 2,756.67 |
| 2025-02-03 | 8,480 | 8,500 | 8,310 | 8,310 | 203,400 | 2,770 |
| 2025-01-31 | 8,840 | 8,890 | 8,700 | 8,700 | 290,600 | 2,900 |
| 2025-01-30 | 8,810 | 8,970 | 8,630 | 8,780 | 276,600 | 2,926.67 |
| 2025-01-29 | 8,650 | 8,950 | 8,650 | 8,890 | 124,800 | 2,963.33 |
| 2025-01-28 | 8,510 | 8,740 | 8,500 | 8,660 | 146,500 | 2,886.67 |
| 2025-01-27 | 8,550 | 8,600 | 8,480 | 8,570 | 198,700 | 2,856.67 |
| 2025-01-24 | 8,770 | 8,770 | 8,540 | 8,550 | 104,300 | 2,850 |
| 2025-01-23 | 8,690 | 8,740 | 8,640 | 8,680 | 64,600 | 2,893.33 |
| 2025-01-22 | 8,630 | 8,690 | 8,550 | 8,650 | 72,700 | 2,883.33 |
| 2025-01-21 | 8,540 | 8,660 | 8,470 | 8,650 | 54,800 | 2,883.33 |
| 2025-01-20 | 8,610 | 8,650 | 8,510 | 8,540 | 58,600 | 2,846.67 |
| 2025-01-17 | 8,650 | 8,650 | 8,480 | 8,600 | 71,000 | 2,866.67 |
| 2025-01-16 | 8,700 | 8,810 | 8,660 | 8,690 | 92,000 | 2,896.67 |
| 2025-01-15 | 8,650 | 8,740 | 8,640 | 8,710 | 76,300 | 2,903.33 |
| 2025-01-14 | 8,760 | 8,880 | 8,580 | 8,650 | 113,700 | 2,883.33 |
| 2025-01-10 | 8,750 | 8,930 | 8,700 | 8,830 | 147,400 | 2,943.33 |
| 2025-01-09 | 8,640 | 8,770 | 8,610 | 8,710 | 88,100 | 2,903.33 |
| 2025-01-08 | 8,580 | 8,710 | 8,560 | 8,680 | 133,300 | 2,893.33 |
| 2025-01-07 | 8,820 | 8,880 | 8,570 | 8,620 | 161,700 | 2,873.33 |
| 2025-01-06 | 9,000 | 9,060 | 8,780 | 8,820 | 125,600 | 2,940 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株