8022 ミズノ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-253,1053,1102,9632,992220,9002,992
2022-11-243,0003,0652,9853,045284,0003,045
2022-11-222,8492,8962,8492,87958,9002,879
2022-11-212,8002,8402,7812,84065,5002,840
2022-11-182,7362,7782,7362,76751,5002,767
2022-11-172,6832,7182,6802,70932,8002,709
2022-11-162,6752,7052,6322,68363,7002,683
2022-11-152,6942,7212,6722,68241,3002,682
2022-11-142,8162,8162,6842,702144,0002,702
2022-11-112,9392,9392,7542,795213,1002,795
2022-11-102,7902,9422,7802,941405,9002,941
2022-11-092,7162,7412,6722,69087,0002,690
2022-11-082,6392,6882,6342,68874,2002,688
2022-11-072,6192,6412,6042,62643,7002,626
2022-11-042,5772,5992,5602,58847,0002,588
2022-11-022,5782,6302,5732,61170,7002,611
2022-11-012,5672,5822,5482,56125,3002,561
2022-10-312,5062,5502,5062,55035,9002,550
2022-10-282,4782,5092,4672,481135,3002,481
2022-10-272,5152,5162,4882,49834,3002,498
2022-10-262,5372,5422,5142,51639,5002,516
2022-10-252,5042,5242,4992,51132,9002,511
2022-10-242,5322,5362,4942,49941,3002,499
2022-10-212,5402,5462,4952,49538,2002,495
2022-10-202,5522,5662,5292,56045,3002,560
2022-10-192,6222,6312,5842,59333,6002,593
2022-10-182,6492,6522,6172,62232,8002,622
2022-10-172,6042,6352,6042,63130,9002,631
2022-10-142,6592,6652,6312,64540,8002,645
2022-10-132,5992,6282,5922,62531,0002,625
2022-10-122,6012,6332,5912,61329,2002,613
2022-10-112,6172,6262,6002,60037,5002,600
2022-10-072,6132,6482,6032,64137,9002,641
2022-10-062,6432,6612,6152,63060,6002,630
2022-10-052,6802,6962,6662,68157,7002,681
2022-10-042,6482,6632,6322,66341,7002,663
2022-10-032,5502,5982,5302,59837,5002,598
2022-09-302,6382,6392,5722,57342,3002,573
2022-09-292,6372,6552,6122,63764,9002,637
2022-09-282,6222,6362,5892,62663,5002,626
2022-09-272,6532,6532,6262,63532,7002,635
2022-09-262,6312,6562,6252,63855,5002,638
2022-09-222,6602,6742,6432,66541,6002,665
2022-09-212,7062,7142,6632,68846,6002,688
2022-09-202,7362,7602,7202,74935,9002,749
2022-09-162,7082,7192,6932,70437,1002,704
2022-09-152,7162,7182,6922,70829,9002,708
2022-09-142,7222,7392,7032,71558,2002,715
2022-09-132,7312,7722,7252,76351,7002,763
2022-09-122,7172,7332,7052,73136,5002,731
2022-09-092,6742,6902,6482,68751,0002,687
2022-09-082,6392,6932,6352,68877,5002,688
2022-09-072,6182,6242,5782,60741,5002,607
2022-09-062,6402,6532,6282,64141,9002,641
2022-09-052,6412,6462,6262,63327,0002,633
2022-09-022,6692,6692,6122,64148,7002,641
2022-09-012,6822,6822,6472,65440,6002,654
2022-08-312,7332,7332,6832,68780,2002,687
2022-08-302,7182,7442,7032,73837,2002,738
2022-08-292,6732,6982,6612,69144,5002,691
2022-08-262,7662,7662,7152,71536,1002,715
2022-08-252,7352,7672,7302,74158,8002,741
2022-08-242,6882,7202,6862,71848,7002,718
2022-08-232,6642,6922,6552,68833,8002,688
2022-08-222,6552,6782,6422,66730,9002,667
2022-08-192,6532,6972,6452,69750,4002,697
2022-08-182,6192,6512,6182,63120,1002,631
2022-08-172,6452,6702,6392,64446,9002,644
2022-08-162,6152,6422,5832,64241,7002,642
2022-08-152,6502,6552,6052,62539,9002,625
2022-08-122,6502,6732,6202,65671,9002,656
2022-08-102,6452,7332,5942,622194,7002,622
2022-08-092,4692,5002,4692,49542,7002,495
2022-08-082,4522,4962,4522,48746,2002,487
2022-08-052,4502,4692,4282,46942,9002,469
2022-08-042,4732,4762,4512,47030,3002,470
2022-08-032,4612,4842,4452,45027,9002,450
2022-08-022,5022,5022,4692,48130,8002,481
2022-08-012,5022,5032,4832,49939,9002,499
2022-07-292,5102,5172,4852,49429,1002,494
2022-07-282,5212,5242,4922,51033,9002,510
2022-07-272,5302,5372,5112,51732,8002,517
2022-07-262,5302,5572,5162,54931,0002,549
2022-07-252,5762,5802,5302,53750,0002,537
2022-07-222,5422,5442,5162,53240,4002,532
2022-07-212,5232,5502,5112,54166,0002,541
2022-07-202,4982,5212,4942,52198,6002,521
2022-07-192,4562,4562,4232,44829,5002,448
2022-07-152,4352,4842,4352,450105,3002,450
2022-07-142,3642,4502,3632,447112,5002,447
2022-07-132,3462,3702,3422,35736,1002,357
2022-07-122,3902,3902,3392,33940,5002,339
2022-07-112,3712,4172,3712,40978,3002,409
2022-07-082,3462,3752,3292,347124,9002,347
2022-07-072,3282,3452,3002,31955,9002,319
2022-07-062,3602,3602,3192,33975,9002,339
2022-07-052,3562,3732,3392,35969,5002,359
2022-07-042,3572,3682,3302,35672,5002,356
2022-07-012,3262,3702,3262,350112,5002,350
2022-06-302,3412,3672,3282,341159,3002,341
2022-06-292,3452,3672,3152,336179,5002,336
2022-06-282,3302,3542,3062,354102,6002,354
2022-06-272,3102,3322,2752,330116,6002,330
2022-06-242,2482,3032,2292,292152,3002,292
2022-06-232,2312,2602,2172,22675,8002,226
2022-06-222,2352,2482,2152,23165,4002,231
2022-06-212,2192,2302,2032,22034,7002,220
2022-06-202,2282,2302,1822,19127,4002,191
2022-06-172,1802,2332,1652,21275,9002,212
2022-06-162,2202,2472,2072,22066,3002,220
2022-06-152,2102,2282,2052,21373,0002,213
2022-06-142,1902,2212,1902,21949,4002,219
2022-06-132,2452,2452,2032,22447,8002,224
2022-06-102,2602,2752,2442,26058,1002,260
2022-06-092,2892,3262,2752,29080,6002,290
2022-06-082,3052,3122,2842,29179,0002,291
2022-06-072,2662,3052,2652,29354,1002,293
2022-06-062,2502,2682,2472,25960,1002,259
2022-06-032,2502,2722,2442,25047,6002,250
2022-06-022,2682,2752,2412,24728,3002,247
2022-06-012,2602,2982,2602,28077,6002,280
2022-05-312,2362,2702,2052,253156,1002,253
2022-05-302,1992,2392,1952,233174,1002,233
2022-05-272,1942,2082,1852,19464,1002,194
2022-05-262,2072,2122,1862,19436,4002,194
2022-05-252,2602,2602,1762,17668,0002,176
2022-05-242,2772,2882,2452,25674,3002,256
2022-05-232,2532,2982,2472,261130,3002,261
2022-05-202,2402,2402,2042,23775,0002,237
2022-05-192,2332,2402,2072,24064,5002,240
2022-05-182,2992,3222,2622,282119,3002,282
2022-05-172,2542,2992,2332,280113,0002,280
2022-05-162,2662,2712,2002,240125,3002,240
2022-05-132,1562,3092,1562,288294,1002,288
2022-05-122,0632,1162,0452,10692,4002,106
2022-05-112,0702,0832,0552,07875,7002,078
2022-05-102,0762,0982,0592,08765,8002,087
2022-05-092,1182,1232,0932,09979,2002,099
2022-05-062,1752,1752,1182,13082,9002,130
2022-05-022,1422,1802,1372,17354,9002,173
2022-04-282,0872,1422,0802,14270,3002,142
2022-04-272,0762,0952,0652,087165,6002,087
2022-04-262,1072,1072,0862,09542,7002,095
2022-04-252,0912,1022,0762,10056,5002,100
2022-04-222,0812,1082,0702,10248,8002,102
2022-04-212,0992,1092,0892,10350,0002,103
2022-04-202,0802,1062,0772,09954,2002,099
2022-04-192,0742,0822,0412,06554,2002,065
2022-04-182,0642,0642,0282,05939,0002,059
2022-04-152,0612,0952,0552,07843,3002,078
2022-04-142,0622,0882,0602,08147,4002,081
2022-04-132,0162,0452,0162,04255,0002,042
2022-04-122,0452,0512,0162,01651,0002,016
2022-04-112,0472,0592,0352,05550,2002,055
2022-04-082,0652,0702,0292,05066,5002,050
2022-04-072,0652,0702,0412,06346,6002,063
2022-04-062,1152,1242,0852,08763,0002,087
2022-04-052,1182,1302,1092,12554,6002,125
2022-04-042,0922,1142,0872,11438,6002,114
2022-04-012,0852,1182,0702,11141,7002,111
2022-03-312,1312,1412,1112,11153,3002,111
2022-03-302,1502,1512,1142,14166,6002,141
2022-03-292,1802,1902,1672,18059,8002,180
2022-03-282,1802,1892,1662,18067,9002,180
2022-03-252,1822,2192,1752,191116,0002,191
2022-03-242,2202,2212,1872,20652,5002,206
2022-03-232,1942,2352,1802,22268,1002,222
2022-03-222,1992,2022,1562,16990,8002,169
2022-03-182,2052,2072,1672,20470,5002,204
2022-03-172,2152,2272,1812,21281,6002,212
2022-03-162,2142,2142,1502,17575,9002,175
2022-03-152,1862,2282,1702,21971,1002,219
2022-03-142,1322,1742,1322,16667,4002,166
2022-03-112,1442,1562,1062,11861,3002,118
2022-03-102,1212,1912,1152,17651,5002,176
2022-03-092,0872,1052,0402,07161,3002,071
2022-03-082,0782,0892,0322,04363,9002,043
2022-03-072,1452,1452,0652,08360,5002,083
2022-03-042,2292,2292,1532,16143,7002,161
2022-03-032,2522,2792,2292,23351,7002,233
2022-03-022,2702,2752,2452,25261,5002,252
2022-03-012,2752,3172,2592,29455,3002,294
2022-02-282,2272,2752,2032,27160,2002,271
2022-02-252,2262,2332,1842,22741,2002,227
2022-02-242,2552,2652,1902,22653,1002,226
2022-02-222,2592,2902,2442,28747,0002,287
2022-02-212,2662,2762,2512,27237,4002,272
2022-02-182,2462,3032,2372,28761,2002,287
2022-02-172,3402,3402,2892,29644,5002,296
2022-02-162,3472,3652,3252,34034,6002,340
2022-02-152,3322,3562,3172,34751,4002,347
2022-02-142,3492,3492,3002,31642,2002,316
2022-02-102,3252,3782,3202,37791,7002,377
2022-02-092,3232,3592,2362,308155,0002,308
2022-02-082,2622,3282,2622,31284,1002,312
2022-02-072,2612,2692,2392,26141,2002,261
2022-02-042,2422,2662,2242,25141,3002,251
2022-02-032,2272,2652,2232,24446,8002,244
2022-02-022,1692,2442,1692,24449,4002,244
2022-02-012,2142,2212,1682,16843,9002,168
2022-01-312,1522,2052,1452,19928,5002,199
2022-01-282,1412,1642,1252,14843,4002,148
2022-01-272,1622,1772,0962,10257,9002,102
2022-01-262,1892,1902,1602,16820,7002,168
2022-01-252,1942,1962,1522,16736,6002,167
2022-01-242,1342,1822,1252,17434,3002,174
2022-01-212,1422,1582,1212,15431,7002,154
2022-01-202,1502,1782,1372,16733,2002,167
2022-01-192,1752,1892,1562,15756,6002,157
2022-01-182,2202,2352,1942,20427,2002,204
2022-01-172,2072,2202,1922,21719,2002,217
2022-01-142,2352,2352,1712,18264,2002,182
2022-01-132,2712,2712,2382,24532,9002,245
2022-01-122,2462,2732,2422,27032,6002,270
2022-01-112,2292,2302,1972,23039,5002,230
2022-01-072,2212,2492,2002,21644,0002,216
2022-01-062,2522,2532,2102,21059,0002,210
2022-01-052,2702,2762,2492,27143,2002,271
2022-01-042,2552,2602,2242,25249,1002,252

分割・併合履歴 : [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株