8022 ミズノ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 3,560 | 3,605 | 3,555 | 3,595 | 72,700 | 3,595 |
| 2023-06-01 | 3,525 | 3,585 | 3,510 | 3,560 | 84,100 | 3,560 |
| 2023-05-31 | 3,615 | 3,620 | 3,530 | 3,535 | 139,600 | 3,535 |
| 2023-05-30 | 3,665 | 3,680 | 3,605 | 3,650 | 88,400 | 3,650 |
| 2023-05-29 | 3,685 | 3,710 | 3,650 | 3,660 | 105,900 | 3,660 |
| 2023-05-26 | 3,620 | 3,665 | 3,595 | 3,640 | 95,900 | 3,640 |
| 2023-05-25 | 3,575 | 3,630 | 3,550 | 3,615 | 83,700 | 3,615 |
| 2023-05-24 | 3,600 | 3,650 | 3,565 | 3,570 | 98,900 | 3,570 |
| 2023-05-23 | 3,735 | 3,760 | 3,605 | 3,620 | 168,200 | 3,620 |
| 2023-05-22 | 3,735 | 3,755 | 3,620 | 3,750 | 219,800 | 3,750 |
| 2023-05-19 | 3,670 | 3,745 | 3,650 | 3,745 | 306,000 | 3,745 |
| 2023-05-18 | 3,555 | 3,650 | 3,535 | 3,650 | 239,700 | 3,650 |
| 2023-05-17 | 3,575 | 3,600 | 3,515 | 3,515 | 172,700 | 3,515 |
| 2023-05-16 | 3,550 | 3,575 | 3,505 | 3,570 | 197,500 | 3,570 |
| 2023-05-15 | 3,530 | 3,660 | 3,435 | 3,560 | 496,100 | 3,560 |
| 2023-05-12 | 3,400 | 3,410 | 3,345 | 3,410 | 116,700 | 3,410 |
| 2023-05-11 | 3,395 | 3,430 | 3,390 | 3,395 | 81,500 | 3,395 |
| 2023-05-10 | 3,460 | 3,460 | 3,380 | 3,380 | 74,100 | 3,380 |
| 2023-05-09 | 3,430 | 3,455 | 3,415 | 3,435 | 103,600 | 3,435 |
| 2023-05-08 | 3,370 | 3,425 | 3,370 | 3,410 | 80,200 | 3,410 |
| 2023-05-02 | 3,400 | 3,400 | 3,355 | 3,365 | 59,800 | 3,365 |
| 2023-05-01 | 3,410 | 3,415 | 3,360 | 3,400 | 77,900 | 3,400 |
| 2023-04-28 | 3,350 | 3,385 | 3,335 | 3,385 | 168,300 | 3,385 |
| 2023-04-27 | 3,300 | 3,315 | 3,270 | 3,295 | 59,100 | 3,295 |
| 2023-04-26 | 3,285 | 3,320 | 3,260 | 3,320 | 116,900 | 3,320 |
| 2023-04-25 | 3,310 | 3,330 | 3,280 | 3,295 | 117,700 | 3,295 |
| 2023-04-24 | 3,255 | 3,285 | 3,235 | 3,275 | 77,800 | 3,275 |
| 2023-04-21 | 3,210 | 3,260 | 3,190 | 3,220 | 105,400 | 3,220 |
| 2023-04-20 | 3,175 | 3,225 | 3,170 | 3,215 | 51,100 | 3,215 |
| 2023-04-19 | 3,160 | 3,190 | 3,155 | 3,190 | 62,300 | 3,190 |
| 2023-04-18 | 3,195 | 3,195 | 3,155 | 3,180 | 55,000 | 3,180 |
| 2023-04-17 | 3,185 | 3,195 | 3,165 | 3,180 | 42,700 | 3,180 |
| 2023-04-14 | 3,230 | 3,230 | 3,165 | 3,165 | 82,300 | 3,165 |
| 2023-04-13 | 3,180 | 3,230 | 3,165 | 3,225 | 70,200 | 3,225 |
| 2023-04-12 | 3,165 | 3,195 | 3,165 | 3,185 | 83,900 | 3,185 |
| 2023-04-11 | 3,150 | 3,165 | 3,115 | 3,145 | 74,300 | 3,145 |
| 2023-04-10 | 3,100 | 3,120 | 3,085 | 3,120 | 49,800 | 3,120 |
| 2023-04-07 | 3,075 | 3,110 | 3,050 | 3,060 | 63,400 | 3,060 |
| 2023-04-06 | 3,025 | 3,055 | 3,015 | 3,055 | 73,400 | 3,055 |
| 2023-04-05 | 3,120 | 3,135 | 3,055 | 3,070 | 132,100 | 3,070 |
| 2023-04-04 | 3,150 | 3,180 | 3,140 | 3,175 | 86,900 | 3,175 |
| 2023-04-03 | 3,135 | 3,165 | 3,115 | 3,165 | 96,900 | 3,165 |
| 2023-03-31 | 3,110 | 3,130 | 3,095 | 3,105 | 86,800 | 3,105 |
| 2023-03-30 | 3,080 | 3,105 | 3,060 | 3,100 | 88,200 | 3,100 |
| 2023-03-29 | 3,085 | 3,125 | 3,085 | 3,125 | 105,800 | 3,125 |
| 2023-03-28 | 3,150 | 3,170 | 3,045 | 3,070 | 93,100 | 3,070 |
| 2023-03-27 | 3,135 | 3,190 | 3,115 | 3,140 | 227,000 | 3,140 |
| 2023-03-24 | 3,050 | 3,110 | 3,030 | 3,090 | 130,300 | 3,090 |
| 2023-03-23 | 2,965 | 3,075 | 2,950 | 3,065 | 221,300 | 3,065 |
| 2023-03-22 | 3,105 | 3,190 | 3,015 | 3,035 | 610,400 | 3,035 |
| 2023-03-20 | 3,090 | 3,135 | 3,030 | 3,045 | 169,400 | 3,045 |
| 2023-03-17 | 3,165 | 3,210 | 3,085 | 3,125 | 231,900 | 3,125 |
| 2023-03-16 | 3,110 | 3,270 | 3,080 | 3,235 | 232,000 | 3,235 |
| 2023-03-15 | 3,170 | 3,255 | 3,130 | 3,250 | 250,500 | 3,250 |
| 2023-03-14 | 3,160 | 3,160 | 3,065 | 3,110 | 379,100 | 3,110 |
| 2023-03-13 | 3,410 | 3,410 | 3,260 | 3,300 | 535,800 | 3,300 |
| 2023-03-10 | 3,735 | 3,760 | 3,495 | 3,545 | 889,800 | 3,545 |
| 2023-03-09 | 3,585 | 3,750 | 3,580 | 3,740 | 748,700 | 3,740 |
| 2023-03-08 | 3,400 | 3,505 | 3,375 | 3,490 | 313,300 | 3,490 |
| 2023-03-07 | 3,370 | 3,460 | 3,320 | 3,365 | 385,800 | 3,365 |
| 2023-03-06 | 3,205 | 3,300 | 3,185 | 3,295 | 222,100 | 3,295 |
| 2023-03-03 | 3,135 | 3,175 | 3,105 | 3,165 | 136,500 | 3,165 |
| 2023-03-02 | 3,160 | 3,160 | 3,115 | 3,125 | 50,900 | 3,125 |
| 2023-03-01 | 3,150 | 3,155 | 3,085 | 3,120 | 91,200 | 3,120 |
| 2023-02-28 | 3,200 | 3,215 | 3,135 | 3,145 | 198,700 | 3,145 |
| 2023-02-27 | 3,070 | 3,160 | 3,060 | 3,160 | 108,000 | 3,160 |
| 2023-02-24 | 3,025 | 3,075 | 3,015 | 3,070 | 109,400 | 3,070 |
| 2023-02-22 | 2,998 | 3,015 | 2,975 | 3,005 | 79,300 | 3,005 |
| 2023-02-21 | 3,010 | 3,035 | 2,972 | 3,020 | 86,300 | 3,020 |
| 2023-02-20 | 2,980 | 3,045 | 2,960 | 3,030 | 178,300 | 3,030 |
| 2023-02-17 | 2,877 | 2,958 | 2,875 | 2,945 | 110,000 | 2,945 |
| 2023-02-16 | 2,840 | 2,870 | 2,832 | 2,869 | 100,000 | 2,869 |
| 2023-02-15 | 2,828 | 2,844 | 2,814 | 2,825 | 80,400 | 2,825 |
| 2023-02-14 | 2,854 | 2,861 | 2,787 | 2,814 | 89,300 | 2,814 |
| 2023-02-13 | 2,736 | 2,838 | 2,736 | 2,829 | 216,100 | 2,829 |
| 2023-02-10 | 2,773 | 2,794 | 2,721 | 2,722 | 306,000 | 2,722 |
| 2023-02-09 | 2,760 | 2,829 | 2,746 | 2,807 | 483,600 | 2,807 |
| 2023-02-08 | 2,935 | 2,989 | 2,930 | 2,986 | 172,600 | 2,986 |
| 2023-02-07 | 2,910 | 2,926 | 2,895 | 2,909 | 64,400 | 2,909 |
| 2023-02-06 | 2,890 | 2,927 | 2,890 | 2,909 | 37,700 | 2,909 |
| 2023-02-03 | 2,876 | 2,889 | 2,860 | 2,876 | 35,700 | 2,876 |
| 2023-02-02 | 2,959 | 2,967 | 2,887 | 2,889 | 44,600 | 2,889 |
| 2023-02-01 | 2,950 | 2,977 | 2,940 | 2,947 | 79,100 | 2,947 |
| 2023-01-31 | 2,874 | 2,940 | 2,870 | 2,940 | 65,300 | 2,940 |
| 2023-01-30 | 2,835 | 2,873 | 2,832 | 2,870 | 76,200 | 2,870 |
| 2023-01-27 | 2,808 | 2,845 | 2,806 | 2,835 | 52,800 | 2,835 |
| 2023-01-26 | 2,810 | 2,819 | 2,802 | 2,802 | 34,900 | 2,802 |
| 2023-01-25 | 2,820 | 2,833 | 2,801 | 2,810 | 50,100 | 2,810 |
| 2023-01-24 | 2,799 | 2,826 | 2,793 | 2,816 | 74,200 | 2,816 |
| 2023-01-23 | 2,747 | 2,777 | 2,727 | 2,768 | 43,800 | 2,768 |
| 2023-01-20 | 2,693 | 2,720 | 2,692 | 2,713 | 26,300 | 2,713 |
| 2023-01-19 | 2,691 | 2,716 | 2,685 | 2,700 | 31,800 | 2,700 |
| 2023-01-18 | 2,685 | 2,728 | 2,678 | 2,712 | 52,300 | 2,712 |
| 2023-01-17 | 2,661 | 2,687 | 2,660 | 2,679 | 28,000 | 2,679 |
| 2023-01-16 | 2,650 | 2,685 | 2,634 | 2,653 | 34,200 | 2,653 |
| 2023-01-13 | 2,683 | 2,701 | 2,663 | 2,663 | 44,300 | 2,663 |
| 2023-01-12 | 2,716 | 2,719 | 2,685 | 2,685 | 27,700 | 2,685 |
| 2023-01-11 | 2,698 | 2,726 | 2,697 | 2,709 | 35,500 | 2,709 |
| 2023-01-10 | 2,711 | 2,729 | 2,688 | 2,690 | 54,000 | 2,690 |
| 2023-01-06 | 2,695 | 2,710 | 2,667 | 2,679 | 71,000 | 2,679 |
| 2023-01-05 | 2,763 | 2,777 | 2,685 | 2,711 | 44,400 | 2,711 |
| 2023-01-04 | 2,806 | 2,808 | 2,752 | 2,762 | 55,800 | 2,762 |
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
