8022 ミズノ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 307 | 319 | 306 | 319 | 64,000 | 531.67 |
| 2000-12-28 | 310 | 319 | 306 | 319 | 84,000 | 531.67 |
| 2000-12-27 | 310 | 312 | 310 | 310 | 31,000 | 516.67 |
| 2000-12-26 | 320 | 320 | 312 | 312 | 64,000 | 520 |
| 2000-12-25 | 322 | 323 | 313 | 320 | 184,000 | 533.33 |
| 2000-12-22 | 307 | 313 | 305 | 312 | 107,000 | 520 |
| 2000-12-21 | 310 | 313 | 303 | 305 | 264,000 | 508.33 |
| 2000-12-20 | 317 | 318 | 311 | 314 | 110,000 | 523.33 |
| 2000-12-19 | 322 | 325 | 316 | 317 | 122,000 | 528.33 |
| 2000-12-18 | 320 | 326 | 320 | 321 | 296,000 | 535 |
| 2000-12-15 | 320 | 322 | 320 | 320 | 118,000 | 533.33 |
| 2000-12-14 | 325 | 325 | 320 | 320 | 66,000 | 533.33 |
| 2000-12-13 | 324 | 324 | 322 | 324 | 102,000 | 540 |
| 2000-12-12 | 324 | 325 | 321 | 321 | 112,000 | 535 |
| 2000-12-11 | 327 | 327 | 321 | 321 | 92,000 | 535 |
| 2000-12-08 | 326 | 326 | 320 | 320 | 195,000 | 533.33 |
| 2000-12-07 | 318 | 320 | 316 | 316 | 71,000 | 526.67 |
| 2000-12-06 | 321 | 327 | 316 | 327 | 179,000 | 545 |
| 2000-12-05 | 325 | 327 | 320 | 320 | 126,000 | 533.33 |
| 2000-12-04 | 319 | 328 | 316 | 327 | 265,000 | 545 |
| 2000-12-01 | 316 | 321 | 315 | 320 | 133,000 | 533.33 |
| 2000-11-30 | 314 | 318 | 313 | 318 | 92,000 | 530 |
| 2000-11-29 | 314 | 315 | 312 | 313 | 70,000 | 521.67 |
| 2000-11-28 | 322 | 322 | 312 | 317 | 197,000 | 528.33 |
| 2000-11-27 | 315 | 323 | 315 | 322 | 413,000 | 536.67 |
| 2000-11-24 | 313 | 315 | 306 | 310 | 264,000 | 516.67 |
| 2000-11-22 | 303 | 310 | 300 | 308 | 297,000 | 513.33 |
| 2000-11-21 | 314 | 314 | 295 | 303 | 374,000 | 505 |
| 2000-11-20 | 308 | 315 | 303 | 309 | 300,000 | 515 |
| 2000-11-17 | 275 | 296 | 275 | 295 | 964,000 | 491.67 |
| 2000-11-16 | 270 | 270 | 266 | 266 | 67,000 | 443.33 |
| 2000-11-15 | 272 | 274 | 265 | 270 | 103,000 | 450 |
| 2000-11-14 | 263 | 275 | 262 | 272 | 118,000 | 453.33 |
| 2000-11-13 | 270 | 272 | 265 | 270 | 65,000 | 450 |
| 2000-11-10 | 270 | 275 | 270 | 275 | 51,000 | 458.33 |
| 2000-11-09 | 275 | 275 | 270 | 270 | 76,000 | 450 |
| 2000-11-08 | 272 | 277 | 272 | 277 | 88,000 | 461.67 |
| 2000-11-07 | 277 | 277 | 272 | 272 | 53,000 | 453.33 |
| 2000-11-06 | 270 | 278 | 268 | 277 | 66,000 | 461.67 |
| 2000-11-02 | 274 | 274 | 269 | 270 | 31,000 | 450 |
| 2000-11-01 | 265 | 269 | 261 | 269 | 56,000 | 448.33 |
| 2000-10-31 | 262 | 266 | 262 | 265 | 33,000 | 441.67 |
| 2000-10-30 | 263 | 270 | 258 | 270 | 81,000 | 450 |
| 2000-10-27 | 263 | 267 | 255 | 260 | 149,000 | 433.33 |
| 2000-10-26 | 264 | 265 | 262 | 263 | 60,000 | 438.33 |
| 2000-10-25 | 271 | 271 | 264 | 268 | 88,000 | 446.67 |
| 2000-10-24 | 264 | 267 | 264 | 265 | 94,000 | 441.67 |
| 2000-10-23 | 272 | 273 | 264 | 264 | 124,000 | 440 |
| 2000-10-20 | 270 | 278 | 270 | 273 | 135,000 | 455 |
| 2000-10-19 | 272 | 272 | 270 | 270 | 90,000 | 450 |
| 2000-10-18 | 283 | 283 | 275 | 276 | 64,000 | 460 |
| 2000-10-17 | 280 | 286 | 278 | 286 | 126,000 | 476.67 |
| 2000-10-16 | 279 | 281 | 279 | 280 | 73,000 | 466.67 |
| 2000-10-13 | 275 | 280 | 271 | 280 | 112,000 | 466.67 |
| 2000-10-12 | 280 | 283 | 277 | 280 | 98,000 | 466.67 |
| 2000-10-11 | 290 | 290 | 278 | 285 | 123,000 | 475 |
| 2000-10-10 | 290 | 290 | 281 | 290 | 64,000 | 483.33 |
| 2000-10-06 | 292 | 294 | 289 | 293 | 64,000 | 488.33 |
| 2000-10-05 | 299 | 299 | 290 | 296 | 47,000 | 493.33 |
| 2000-10-04 | 296 | 299 | 293 | 299 | 62,000 | 498.33 |
| 2000-10-03 | 301 | 301 | 296 | 299 | 105,000 | 498.33 |
| 2000-10-02 | 293 | 302 | 280 | 300 | 135,000 | 500 |
| 2000-09-29 | 297 | 299 | 290 | 299 | 158,000 | 498.33 |
| 2000-09-28 | 300 | 300 | 290 | 297 | 104,000 | 495 |
| 2000-09-27 | 301 | 302 | 300 | 300 | 66,000 | 500 |
| 2000-09-26 | 309 | 310 | 301 | 304 | 102,000 | 506.67 |
| 2000-09-25 | 310 | 310 | 304 | 308 | 172,000 | 513.33 |
| 2000-09-22 | 309 | 310 | 304 | 309 | 67,000 | 515 |
| 2000-09-21 | 309 | 311 | 307 | 310 | 182,000 | 516.67 |
| 2000-09-20 | 310 | 312 | 306 | 309 | 92,000 | 515 |
| 2000-09-19 | 304 | 312 | 304 | 312 | 60,000 | 520 |
| 2000-09-18 | 309 | 311 | 309 | 309 | 52,000 | 515 |
| 2000-09-14 | 314 | 314 | 309 | 309 | 126,000 | 515 |
| 2000-09-13 | 312 | 314 | 310 | 314 | 43,000 | 523.33 |
| 2000-09-12 | 317 | 319 | 310 | 315 | 83,000 | 525 |
| 2000-09-11 | 322 | 322 | 313 | 317 | 115,000 | 528.33 |
| 2000-09-08 | 321 | 322 | 315 | 322 | 50,000 | 536.67 |
| 2000-09-07 | 318 | 318 | 312 | 318 | 167,000 | 530 |
| 2000-09-06 | 315 | 317 | 312 | 316 | 150,000 | 526.67 |
| 2000-09-05 | 321 | 322 | 318 | 322 | 89,000 | 536.67 |
| 2000-09-04 | 321 | 325 | 321 | 322 | 63,000 | 536.67 |
| 2000-09-01 | 330 | 330 | 319 | 320 | 241,000 | 533.33 |
| 2000-08-31 | 322 | 330 | 320 | 328 | 106,000 | 546.67 |
| 2000-08-30 | 329 | 329 | 310 | 320 | 223,000 | 533.33 |
| 2000-08-29 | 326 | 330 | 325 | 329 | 83,000 | 548.33 |
| 2000-08-28 | 325 | 330 | 325 | 327 | 36,000 | 545 |
| 2000-08-25 | 329 | 333 | 329 | 333 | 106,000 | 555 |
| 2000-08-24 | 325 | 329 | 321 | 325 | 63,000 | 541.67 |
| 2000-08-23 | 325 | 326 | 320 | 325 | 94,000 | 541.67 |
| 2000-08-22 | 329 | 329 | 326 | 326 | 52,000 | 543.33 |
| 2000-08-21 | 334 | 334 | 325 | 332 | 59,000 | 553.33 |
| 2000-08-18 | 328 | 329 | 320 | 329 | 145,000 | 548.33 |
| 2000-08-17 | 327 | 327 | 325 | 327 | 17,000 | 545 |
| 2000-08-16 | 330 | 332 | 326 | 326 | 61,000 | 543.33 |
| 2000-08-15 | 330 | 332 | 326 | 330 | 53,000 | 550 |
| 2000-08-14 | 330 | 332 | 327 | 330 | 35,000 | 550 |
| 2000-08-11 | 331 | 333 | 325 | 333 | 72,000 | 555 |
| 2000-08-10 | 334 | 334 | 328 | 331 | 24,000 | 551.67 |
| 2000-08-09 | 329 | 334 | 325 | 330 | 69,000 | 550 |
| 2000-08-08 | 335 | 335 | 325 | 329 | 64,000 | 548.33 |
| 2000-08-07 | 327 | 329 | 321 | 329 | 42,000 | 548.33 |
| 2000-08-04 | 326 | 332 | 326 | 329 | 64,000 | 548.33 |
| 2000-08-03 | 334 | 334 | 328 | 334 | 44,000 | 556.67 |
| 2000-08-02 | 337 | 337 | 326 | 335 | 136,000 | 558.33 |
| 2000-08-01 | 324 | 330 | 324 | 330 | 69,000 | 550 |
| 2000-07-31 | 315 | 317 | 310 | 315 | 140,000 | 525 |
| 2000-07-28 | 336 | 336 | 326 | 330 | 137,000 | 550 |
| 2000-07-27 | 340 | 340 | 335 | 337 | 82,000 | 561.67 |
| 2000-07-26 | 341 | 344 | 340 | 340 | 62,000 | 566.67 |
| 2000-07-25 | 346 | 346 | 340 | 341 | 139,000 | 568.33 |
| 2000-07-24 | 355 | 357 | 340 | 344 | 141,000 | 573.33 |
| 2000-07-21 | 360 | 360 | 351 | 353 | 113,000 | 588.33 |
| 2000-07-19 | 359 | 359 | 351 | 359 | 134,000 | 598.33 |
| 2000-07-18 | 365 | 365 | 359 | 360 | 163,000 | 600 |
| 2000-07-17 | 359 | 369 | 359 | 365 | 168,000 | 608.33 |
| 2000-07-14 | 359 | 363 | 355 | 355 | 132,000 | 591.67 |
| 2000-07-13 | 372 | 372 | 354 | 354 | 207,000 | 590 |
| 2000-07-12 | 379 | 381 | 372 | 374 | 223,000 | 623.33 |
| 2000-07-11 | 380 | 380 | 374 | 379 | 415,000 | 631.67 |
| 2000-07-10 | 364 | 382 | 361 | 381 | 989,000 | 635 |
| 2000-07-07 | 351 | 358 | 351 | 358 | 221,000 | 596.67 |
| 2000-07-06 | 351 | 356 | 350 | 352 | 237,000 | 586.67 |
| 2000-07-05 | 357 | 360 | 351 | 352 | 343,000 | 586.67 |
| 2000-07-04 | 365 | 369 | 356 | 358 | 325,000 | 596.67 |
| 2000-07-03 | 356 | 370 | 354 | 368 | 989,000 | 613.33 |
| 2000-06-30 | 344 | 352 | 343 | 346 | 676,000 | 576.67 |
| 2000-06-29 | 341 | 343 | 335 | 343 | 347,000 | 571.67 |
| 2000-06-28 | 330 | 340 | 329 | 336 | 404,000 | 560 |
| 2000-06-27 | 327 | 327 | 323 | 325 | 154,000 | 541.67 |
| 2000-06-26 | 323 | 325 | 318 | 325 | 153,000 | 541.67 |
| 2000-06-23 | 325 | 327 | 317 | 324 | 196,000 | 540 |
| 2000-06-22 | 321 | 328 | 321 | 324 | 85,000 | 540 |
| 2000-06-21 | 322 | 322 | 318 | 320 | 186,000 | 533.33 |
| 2000-06-20 | 321 | 324 | 320 | 323 | 127,000 | 538.33 |
| 2000-06-19 | 321 | 325 | 320 | 324 | 145,000 | 540 |
| 2000-06-16 | 326 | 326 | 320 | 320 | 257,000 | 533.33 |
| 2000-06-15 | 328 | 329 | 322 | 322 | 127,000 | 536.67 |
| 2000-06-14 | 332 | 334 | 326 | 326 | 279,000 | 543.33 |
| 2000-06-13 | 339 | 339 | 328 | 330 | 392,000 | 550 |
| 2000-06-12 | 329 | 335 | 328 | 334 | 241,000 | 556.67 |
| 2000-06-09 | 323 | 329 | 322 | 323 | 282,000 | 538.33 |
| 2000-06-08 | 340 | 341 | 323 | 327 | 454,000 | 545 |
| 2000-06-07 | 343 | 344 | 335 | 341 | 350,000 | 568.33 |
| 2000-06-06 | 330 | 355 | 330 | 343 | 1,513,000 | 571.67 |
| 2000-06-05 | 315 | 330 | 315 | 325 | 215,000 | 541.67 |
| 2000-06-02 | 320 | 320 | 313 | 313 | 93,000 | 521.67 |
| 2000-06-01 | 324 | 324 | 315 | 315 | 95,000 | 525 |
| 2000-05-31 | 321 | 325 | 315 | 325 | 65,000 | 541.67 |
| 2000-05-30 | 323 | 326 | 315 | 316 | 149,000 | 526.67 |
| 2000-05-29 | 312 | 324 | 312 | 323 | 78,000 | 538.33 |
| 2000-05-26 | 324 | 327 | 315 | 317 | 67,000 | 528.33 |
| 2000-05-25 | 335 | 335 | 324 | 324 | 189,000 | 540 |
| 2000-05-24 | 330 | 334 | 325 | 328 | 334,000 | 546.67 |
| 2000-05-23 | 315 | 330 | 315 | 330 | 291,000 | 550 |
| 2000-05-22 | 326 | 326 | 315 | 315 | 318,000 | 525 |
| 2000-05-19 | 333 | 343 | 322 | 327 | 669,000 | 545 |
| 2000-05-18 | 310 | 348 | 306 | 348 | 2,259,000 | 580 |
| 2000-05-17 | 283 | 315 | 278 | 310 | 1,239,000 | 516.67 |
| 2000-05-16 | 283 | 285 | 279 | 280 | 221,000 | 466.67 |
| 2000-05-15 | 281 | 282 | 275 | 280 | 155,000 | 466.67 |
| 2000-05-12 | 277 | 286 | 277 | 277 | 98,000 | 461.67 |
| 2000-05-11 | 283 | 283 | 274 | 275 | 224,000 | 458.33 |
| 2000-05-10 | 283 | 285 | 280 | 284 | 141,000 | 473.33 |
| 2000-05-09 | 287 | 288 | 283 | 283 | 72,000 | 471.67 |
| 2000-05-08 | 292 | 292 | 285 | 290 | 98,000 | 483.33 |
| 2000-05-02 | 294 | 294 | 288 | 289 | 57,000 | 481.67 |
| 2000-05-01 | 285 | 295 | 285 | 295 | 56,000 | 491.67 |
| 2000-04-28 | 286 | 286 | 279 | 280 | 117,000 | 466.67 |
| 2000-04-27 | 285 | 292 | 281 | 292 | 153,000 | 486.67 |
| 2000-04-26 | 293 | 295 | 286 | 289 | 111,000 | 481.67 |
| 2000-04-25 | 296 | 298 | 283 | 288 | 84,000 | 480 |
| 2000-04-24 | 290 | 290 | 281 | 281 | 69,000 | 468.33 |
| 2000-04-21 | 300 | 300 | 282 | 289 | 125,000 | 481.67 |
| 2000-04-20 | 287 | 299 | 287 | 296 | 80,000 | 493.33 |
| 2000-04-19 | 296 | 298 | 285 | 286 | 128,000 | 476.67 |
| 2000-04-18 | 293 | 294 | 285 | 292 | 255,000 | 486.67 |
| 2000-04-17 | 280 | 289 | 280 | 289 | 196,000 | 481.67 |
| 2000-04-14 | 299 | 300 | 298 | 299 | 104,000 | 498.33 |
| 2000-04-13 | 300 | 301 | 297 | 300 | 238,000 | 500 |
| 2000-04-12 | 300 | 305 | 298 | 299 | 231,000 | 498.33 |
| 2000-04-11 | 297 | 304 | 294 | 296 | 263,000 | 493.33 |
| 2000-04-10 | 285 | 293 | 285 | 290 | 149,000 | 483.33 |
| 2000-04-07 | 283 | 289 | 283 | 285 | 133,000 | 475 |
| 2000-04-06 | 282 | 287 | 281 | 282 | 146,000 | 470 |
| 2000-04-05 | 285 | 289 | 280 | 280 | 205,000 | 466.67 |
| 2000-04-04 | 283 | 283 | 274 | 280 | 156,000 | 466.67 |
| 2000-04-03 | 269 | 270 | 261 | 270 | 115,000 | 450 |
| 2000-03-31 | 265 | 271 | 260 | 260 | 268,000 | 433.33 |
| 2000-03-30 | 275 | 275 | 269 | 269 | 111,000 | 448.33 |
| 2000-03-29 | 275 | 281 | 272 | 276 | 303,000 | 460 |
| 2000-03-28 | 280 | 284 | 275 | 278 | 124,000 | 463.33 |
| 2000-03-27 | 273 | 276 | 265 | 275 | 246,000 | 458.33 |
| 2000-03-24 | 260 | 266 | 260 | 263 | 176,000 | 438.33 |
| 2000-03-23 | 255 | 260 | 255 | 258 | 188,000 | 430 |
| 2000-03-22 | 258 | 258 | 250 | 252 | 315,000 | 420 |
| 2000-03-21 | 253 | 261 | 251 | 251 | 215,000 | 418.33 |
| 2000-03-17 | 251 | 252 | 248 | 250 | 203,000 | 416.67 |
| 2000-03-16 | 248 | 253 | 239 | 244 | 395,000 | 406.67 |
| 2000-03-15 | 250 | 254 | 245 | 252 | 212,000 | 420 |
| 2000-03-14 | 255 | 255 | 248 | 250 | 375,000 | 416.67 |
| 2000-03-13 | 253 | 257 | 253 | 255 | 237,000 | 425 |
| 2000-03-10 | 252 | 257 | 250 | 253 | 375,000 | 421.67 |
| 2000-03-09 | 253 | 259 | 252 | 256 | 108,000 | 426.67 |
| 2000-03-08 | 255 | 255 | 251 | 253 | 121,000 | 421.67 |
| 2000-03-07 | 255 | 260 | 252 | 260 | 207,000 | 433.33 |
| 2000-03-06 | 255 | 264 | 253 | 258 | 241,000 | 430 |
| 2000-03-03 | 264 | 264 | 253 | 258 | 133,000 | 430 |
| 2000-03-02 | 252 | 252 | 250 | 250 | 328,000 | 416.67 |
| 2000-03-01 | 260 | 264 | 255 | 258 | 179,000 | 430 |
| 2000-02-29 | 265 | 265 | 260 | 264 | 82,000 | 440 |
| 2000-02-28 | 260 | 265 | 260 | 260 | 43,000 | 433.33 |
| 2000-02-25 | 265 | 265 | 259 | 262 | 239,000 | 436.67 |
| 2000-02-24 | 261 | 274 | 260 | 265 | 90,000 | 441.67 |
| 2000-02-23 | 267 | 272 | 258 | 271 | 165,000 | 451.67 |
| 2000-02-22 | 275 | 275 | 270 | 271 | 69,000 | 451.67 |
| 2000-02-21 | 278 | 278 | 270 | 277 | 95,000 | 461.67 |
| 2000-02-18 | 270 | 271 | 269 | 270 | 91,000 | 450 |
| 2000-02-17 | 281 | 281 | 267 | 277 | 152,000 | 461.67 |
| 2000-02-16 | 282 | 286 | 270 | 280 | 204,000 | 466.67 |
| 2000-02-15 | 291 | 291 | 280 | 281 | 82,000 | 468.33 |
| 2000-02-14 | 285 | 286 | 280 | 280 | 173,000 | 466.67 |
| 2000-02-10 | 289 | 289 | 285 | 287 | 112,000 | 478.33 |
| 2000-02-09 | 289 | 290 | 286 | 286 | 86,000 | 476.67 |
| 2000-02-08 | 295 | 297 | 290 | 290 | 87,000 | 483.33 |
| 2000-02-07 | 288 | 295 | 287 | 293 | 109,000 | 488.33 |
| 2000-02-04 | 290 | 290 | 286 | 286 | 204,000 | 476.67 |
| 2000-02-03 | 295 | 295 | 285 | 285 | 166,000 | 475 |
| 2000-02-02 | 291 | 300 | 285 | 285 | 187,000 | 475 |
| 2000-02-01 | 295 | 297 | 288 | 290 | 501,000 | 483.33 |
| 2000-01-31 | 301 | 303 | 295 | 295 | 113,000 | 491.67 |
| 2000-01-28 | 302 | 305 | 301 | 301 | 97,000 | 501.67 |
| 2000-01-27 | 303 | 303 | 301 | 301 | 76,000 | 501.67 |
| 2000-01-26 | 303 | 304 | 300 | 300 | 71,000 | 500 |
| 2000-01-25 | 302 | 304 | 296 | 304 | 103,000 | 506.67 |
| 2000-01-24 | 296 | 300 | 294 | 298 | 101,000 | 496.67 |
| 2000-01-21 | 297 | 298 | 292 | 298 | 286,000 | 496.67 |
| 2000-01-20 | 292 | 297 | 291 | 294 | 324,000 | 490 |
| 2000-01-19 | 301 | 307 | 295 | 302 | 207,000 | 503.33 |
| 2000-01-18 | 307 | 307 | 301 | 301 | 93,000 | 501.67 |
| 2000-01-17 | 306 | 308 | 301 | 303 | 76,000 | 505 |
| 2000-01-14 | 297 | 303 | 294 | 302 | 244,000 | 503.33 |
| 2000-01-13 | 290 | 295 | 290 | 292 | 202,000 | 486.67 |
| 2000-01-12 | 299 | 300 | 295 | 295 | 79,000 | 491.67 |
| 2000-01-11 | 299 | 300 | 290 | 295 | 58,000 | 491.67 |
| 2000-01-07 | 290 | 295 | 290 | 295 | 71,000 | 491.67 |
| 2000-01-06 | 295 | 297 | 290 | 290 | 87,000 | 483.33 |
| 2000-01-05 | 298 | 299 | 290 | 295 | 80,000 | 491.67 |
| 2000-01-04 | 300 | 300 | 291 | 300 | 50,000 | 500 |
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