8022 ミズノ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,510 | 7,610 | 7,450 | 7,450 | 115,600 | 7,450 |
| 2024-07-25 | 7,610 | 7,660 | 7,480 | 7,550 | 181,000 | 7,550 |
| 2024-07-24 | 7,850 | 8,000 | 7,780 | 7,790 | 103,100 | 7,790 |
| 2024-07-23 | 7,670 | 7,920 | 7,630 | 7,870 | 151,900 | 7,870 |
| 2024-07-22 | 8,040 | 8,040 | 7,580 | 7,580 | 150,700 | 7,580 |
| 2024-07-19 | 7,840 | 7,940 | 7,800 | 7,920 | 93,700 | 7,920 |
| 2024-07-18 | 7,700 | 7,940 | 7,680 | 7,860 | 118,900 | 7,860 |
| 2024-07-17 | 7,910 | 7,910 | 7,760 | 7,770 | 223,800 | 7,770 |
| 2024-07-16 | 7,800 | 8,050 | 7,800 | 7,880 | 272,700 | 7,880 |
| 2024-07-12 | 7,470 | 7,640 | 7,450 | 7,620 | 125,600 | 7,620 |
| 2024-07-11 | 7,520 | 7,570 | 7,310 | 7,570 | 161,900 | 7,570 |
| 2024-07-10 | 7,500 | 7,510 | 7,380 | 7,450 | 139,800 | 7,450 |
| 2024-07-09 | 7,500 | 7,600 | 7,420 | 7,490 | 230,600 | 7,490 |
| 2024-07-08 | 7,600 | 7,610 | 7,440 | 7,500 | 96,200 | 7,500 |
| 2024-07-05 | 7,560 | 7,620 | 7,480 | 7,530 | 102,100 | 7,530 |
| 2024-07-04 | 7,630 | 7,630 | 7,500 | 7,560 | 179,300 | 7,560 |
| 2024-07-03 | 7,870 | 7,900 | 7,610 | 7,660 | 187,000 | 7,660 |
| 2024-07-02 | 7,860 | 7,920 | 7,800 | 7,880 | 90,900 | 7,880 |
| 2024-07-01 | 7,990 | 8,070 | 7,840 | 7,840 | 104,000 | 7,840 |
| 2024-06-28 | 8,020 | 8,070 | 7,910 | 7,920 | 104,200 | 7,920 |
| 2024-06-27 | 8,030 | 8,150 | 8,020 | 8,040 | 89,000 | 8,040 |
| 2024-06-26 | 8,160 | 8,230 | 8,030 | 8,100 | 86,700 | 8,100 |
| 2024-06-25 | 8,060 | 8,140 | 8,010 | 8,070 | 104,800 | 8,070 |
| 2024-06-24 | 8,100 | 8,110 | 7,870 | 7,960 | 132,700 | 7,960 |
| 2024-06-21 | 8,090 | 8,140 | 7,970 | 8,090 | 241,000 | 8,090 |
| 2024-06-20 | 8,190 | 8,250 | 7,960 | 8,090 | 114,700 | 8,090 |
| 2024-06-19 | 8,100 | 8,390 | 8,090 | 8,270 | 110,000 | 8,270 |
| 2024-06-18 | 8,400 | 8,400 | 8,110 | 8,150 | 148,600 | 8,150 |
| 2024-06-17 | 8,400 | 8,440 | 8,090 | 8,180 | 186,500 | 8,180 |
| 2024-06-14 | 8,500 | 8,530 | 8,380 | 8,510 | 101,700 | 8,510 |
| 2024-06-13 | 8,650 | 8,670 | 8,460 | 8,470 | 101,300 | 8,470 |
| 2024-06-12 | 8,670 | 8,730 | 8,510 | 8,650 | 169,900 | 8,650 |
| 2024-06-11 | 8,540 | 8,790 | 8,530 | 8,570 | 237,900 | 8,570 |
| 2024-06-10 | 8,130 | 8,440 | 8,130 | 8,440 | 148,100 | 8,440 |
| 2024-06-07 | 8,180 | 8,210 | 8,100 | 8,180 | 81,800 | 8,180 |
| 2024-06-06 | 8,210 | 8,300 | 8,100 | 8,220 | 135,800 | 8,220 |
| 2024-06-05 | 8,200 | 8,220 | 8,040 | 8,110 | 145,500 | 8,110 |
| 2024-06-04 | 8,130 | 8,270 | 8,050 | 8,200 | 161,800 | 8,200 |
| 2024-06-03 | 8,250 | 8,270 | 8,050 | 8,090 | 117,200 | 8,090 |
| 2024-05-31 | 8,080 | 8,210 | 8,040 | 8,150 | 198,100 | 8,150 |
| 2024-05-30 | 7,770 | 8,090 | 7,740 | 8,090 | 137,600 | 8,090 |
| 2024-05-29 | 7,910 | 8,090 | 7,820 | 7,850 | 107,200 | 7,850 |
| 2024-05-28 | 8,000 | 8,190 | 8,000 | 8,020 | 171,900 | 8,020 |
| 2024-05-27 | 7,630 | 7,920 | 7,630 | 7,920 | 142,500 | 7,920 |
| 2024-05-24 | 7,470 | 7,700 | 7,400 | 7,570 | 98,200 | 7,570 |
| 2024-05-23 | 7,300 | 7,500 | 7,270 | 7,480 | 123,500 | 7,480 |
| 2024-05-22 | 7,450 | 7,460 | 7,310 | 7,360 | 115,700 | 7,360 |
| 2024-05-21 | 7,670 | 7,720 | 7,470 | 7,480 | 90,900 | 7,480 |
| 2024-05-20 | 7,540 | 7,670 | 7,520 | 7,670 | 86,100 | 7,670 |
| 2024-05-17 | 7,560 | 7,670 | 7,410 | 7,540 | 192,800 | 7,540 |
| 2024-05-16 | 7,610 | 7,750 | 7,530 | 7,630 | 198,500 | 7,630 |
| 2024-05-15 | 7,480 | 7,860 | 7,430 | 7,710 | 200,900 | 7,710 |
| 2024-05-14 | 7,600 | 7,750 | 7,370 | 7,530 | 267,700 | 7,530 |
| 2024-05-13 | 8,300 | 8,330 | 7,510 | 7,570 | 395,000 | 7,570 |
| 2024-05-10 | 7,720 | 7,900 | 7,690 | 7,850 | 216,000 | 7,850 |
| 2024-05-09 | 7,610 | 7,770 | 7,530 | 7,680 | 179,400 | 7,680 |
| 2024-05-08 | 7,580 | 7,650 | 7,440 | 7,500 | 125,100 | 7,500 |
| 2024-05-07 | 7,700 | 7,770 | 7,660 | 7,690 | 106,000 | 7,690 |
| 2024-05-02 | 7,680 | 7,830 | 7,660 | 7,680 | 116,000 | 7,680 |
| 2024-05-01 | 7,700 | 7,810 | 7,650 | 7,680 | 140,100 | 7,680 |
| 2024-04-30 | 7,500 | 7,690 | 7,480 | 7,670 | 122,700 | 7,670 |
| 2024-04-26 | 7,380 | 7,570 | 7,320 | 7,550 | 109,500 | 7,550 |
| 2024-04-25 | 7,400 | 7,480 | 7,310 | 7,350 | 114,200 | 7,350 |
| 2024-04-24 | 7,350 | 7,480 | 7,300 | 7,340 | 96,700 | 7,340 |
| 2024-04-23 | 7,280 | 7,370 | 7,160 | 7,350 | 93,300 | 7,350 |
| 2024-04-22 | 7,150 | 7,350 | 7,120 | 7,200 | 151,600 | 7,200 |
| 2024-04-19 | 7,330 | 7,410 | 7,130 | 7,220 | 121,000 | 7,220 |
| 2024-04-18 | 7,340 | 7,400 | 7,270 | 7,360 | 167,300 | 7,360 |
| 2024-04-17 | 7,320 | 7,380 | 7,110 | 7,260 | 130,800 | 7,260 |
| 2024-04-16 | 7,590 | 7,660 | 7,200 | 7,360 | 217,500 | 7,360 |
| 2024-04-15 | 7,580 | 7,710 | 7,480 | 7,570 | 118,700 | 7,570 |
| 2024-04-12 | 7,500 | 7,680 | 7,450 | 7,640 | 197,400 | 7,640 |
| 2024-04-11 | 7,230 | 7,450 | 7,220 | 7,430 | 232,500 | 7,430 |
| 2024-04-10 | 7,010 | 7,240 | 6,990 | 7,160 | 142,500 | 7,160 |
| 2024-04-09 | 7,100 | 7,120 | 6,970 | 7,020 | 174,100 | 7,020 |
| 2024-04-08 | 7,000 | 7,150 | 6,930 | 7,020 | 404,900 | 7,020 |
| 2024-04-05 | 6,330 | 6,650 | 6,310 | 6,570 | 144,000 | 6,570 |
| 2024-04-04 | 6,470 | 6,490 | 6,370 | 6,400 | 120,000 | 6,400 |
| 2024-04-03 | 6,340 | 6,490 | 6,300 | 6,440 | 98,500 | 6,440 |
| 2024-04-02 | 6,370 | 6,440 | 6,320 | 6,380 | 110,900 | 6,380 |
| 2024-04-01 | 6,430 | 6,500 | 6,240 | 6,320 | 120,800 | 6,320 |
| 2024-03-29 | 6,250 | 6,420 | 6,220 | 6,360 | 85,100 | 6,360 |
| 2024-03-28 | 6,310 | 6,380 | 6,240 | 6,300 | 108,500 | 6,300 |
| 2024-03-27 | 6,380 | 6,490 | 6,340 | 6,390 | 133,900 | 6,390 |
| 2024-03-26 | 6,430 | 6,520 | 6,350 | 6,380 | 140,900 | 6,380 |
| 2024-03-25 | 6,290 | 6,390 | 6,270 | 6,340 | 150,000 | 6,340 |
| 2024-03-22 | 6,180 | 6,210 | 6,010 | 6,190 | 119,300 | 6,190 |
| 2024-03-21 | 6,100 | 6,160 | 6,030 | 6,130 | 148,800 | 6,130 |
| 2024-03-19 | 5,980 | 6,130 | 5,920 | 6,130 | 118,700 | 6,130 |
| 2024-03-18 | 5,840 | 5,990 | 5,800 | 5,920 | 80,500 | 5,920 |
| 2024-03-15 | 5,760 | 5,860 | 5,700 | 5,840 | 118,300 | 5,840 |
| 2024-03-14 | 5,710 | 5,950 | 5,710 | 5,860 | 174,400 | 5,860 |
| 2024-03-13 | 5,620 | 5,740 | 5,590 | 5,710 | 101,300 | 5,710 |
| 2024-03-12 | 5,500 | 5,710 | 5,500 | 5,660 | 96,400 | 5,660 |
| 2024-03-11 | 5,680 | 5,760 | 5,420 | 5,520 | 145,900 | 5,520 |
| 2024-03-08 | 5,600 | 5,810 | 5,590 | 5,760 | 151,900 | 5,760 |
| 2024-03-07 | 5,500 | 5,630 | 5,480 | 5,600 | 113,900 | 5,600 |
| 2024-03-06 | 5,310 | 5,500 | 5,290 | 5,460 | 94,300 | 5,460 |
| 2024-03-05 | 5,160 | 5,340 | 5,160 | 5,330 | 72,800 | 5,330 |
| 2024-03-04 | 5,220 | 5,250 | 5,180 | 5,210 | 68,200 | 5,210 |
| 2024-03-01 | 5,290 | 5,340 | 5,260 | 5,260 | 67,300 | 5,260 |
| 2024-02-29 | 5,160 | 5,280 | 5,130 | 5,260 | 123,900 | 5,260 |
| 2024-02-28 | 5,220 | 5,230 | 5,150 | 5,150 | 163,200 | 5,150 |
| 2024-02-27 | 5,350 | 5,400 | 5,290 | 5,330 | 85,500 | 5,330 |
| 2024-02-26 | 5,500 | 5,510 | 5,420 | 5,430 | 129,900 | 5,430 |
| 2024-02-22 | 5,400 | 5,500 | 5,300 | 5,490 | 243,700 | 5,490 |
| 2024-02-21 | 5,160 | 5,250 | 5,140 | 5,230 | 74,100 | 5,230 |
| 2024-02-20 | 5,270 | 5,330 | 5,220 | 5,250 | 89,900 | 5,250 |
| 2024-02-19 | 5,100 | 5,180 | 5,090 | 5,170 | 85,100 | 5,170 |
| 2024-02-16 | 5,220 | 5,220 | 5,030 | 5,110 | 172,800 | 5,110 |
| 2024-02-15 | 5,300 | 5,300 | 5,110 | 5,220 | 173,200 | 5,220 |
| 2024-02-14 | 5,300 | 5,410 | 5,230 | 5,300 | 230,300 | 5,300 |
| 2024-02-13 | 5,110 | 5,240 | 5,010 | 5,230 | 444,900 | 5,230 |
| 2024-02-09 | 4,985 | 5,060 | 4,900 | 5,060 | 279,900 | 5,060 |
| 2024-02-08 | 4,400 | 4,400 | 4,310 | 4,355 | 101,200 | 4,355 |
| 2024-02-07 | 4,375 | 4,450 | 4,375 | 4,410 | 54,700 | 4,410 |
| 2024-02-06 | 4,500 | 4,500 | 4,385 | 4,385 | 59,400 | 4,385 |
| 2024-02-05 | 4,465 | 4,540 | 4,455 | 4,520 | 60,600 | 4,520 |
| 2024-02-02 | 4,460 | 4,465 | 4,405 | 4,450 | 49,100 | 4,450 |
| 2024-02-01 | 4,410 | 4,455 | 4,400 | 4,420 | 50,200 | 4,420 |
| 2024-01-31 | 4,400 | 4,430 | 4,380 | 4,430 | 53,000 | 4,430 |
| 2024-01-30 | 4,460 | 4,465 | 4,390 | 4,415 | 76,700 | 4,415 |
| 2024-01-29 | 4,355 | 4,475 | 4,350 | 4,475 | 86,400 | 4,475 |
| 2024-01-26 | 4,390 | 4,405 | 4,335 | 4,340 | 65,500 | 4,340 |
| 2024-01-25 | 4,330 | 4,395 | 4,330 | 4,380 | 80,200 | 4,380 |
| 2024-01-24 | 4,365 | 4,375 | 4,315 | 4,335 | 70,800 | 4,335 |
| 2024-01-23 | 4,370 | 4,450 | 4,365 | 4,370 | 84,700 | 4,370 |
| 2024-01-22 | 4,310 | 4,355 | 4,270 | 4,355 | 91,100 | 4,355 |
| 2024-01-19 | 4,350 | 4,350 | 4,275 | 4,300 | 95,800 | 4,300 |
| 2024-01-18 | 4,205 | 4,335 | 4,200 | 4,330 | 80,300 | 4,330 |
| 2024-01-17 | 4,225 | 4,285 | 4,200 | 4,200 | 94,100 | 4,200 |
| 2024-01-16 | 4,220 | 4,235 | 4,190 | 4,215 | 70,100 | 4,215 |
| 2024-01-15 | 4,150 | 4,240 | 4,125 | 4,215 | 81,200 | 4,215 |
| 2024-01-12 | 4,145 | 4,150 | 4,090 | 4,120 | 54,500 | 4,120 |
| 2024-01-11 | 4,140 | 4,150 | 4,095 | 4,095 | 80,200 | 4,095 |
| 2024-01-10 | 4,100 | 4,120 | 4,055 | 4,080 | 72,500 | 4,080 |
| 2024-01-09 | 4,030 | 4,100 | 4,010 | 4,095 | 79,200 | 4,095 |
| 2024-01-05 | 3,960 | 4,020 | 3,950 | 4,000 | 81,800 | 4,000 |
| 2024-01-04 | 3,945 | 3,955 | 3,870 | 3,935 | 68,000 | 3,935 |
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
