8022 ミズノ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 329 | 337 | 325 | 334 | 77,000 | 556.67 |
| 2001-12-27 | 322 | 326 | 322 | 325 | 98,000 | 541.67 |
| 2001-12-26 | 324 | 329 | 324 | 325 | 40,000 | 541.67 |
| 2001-12-25 | 344 | 344 | 329 | 333 | 147,000 | 555 |
| 2001-12-21 | 343 | 348 | 327 | 339 | 295,000 | 565 |
| 2001-12-20 | 320 | 328 | 320 | 328 | 99,000 | 546.67 |
| 2001-12-19 | 321 | 326 | 318 | 320 | 102,000 | 533.33 |
| 2001-12-18 | 325 | 332 | 318 | 324 | 83,000 | 540 |
| 2001-12-17 | 345 | 345 | 324 | 338 | 88,000 | 563.33 |
| 2001-12-14 | 340 | 343 | 320 | 340 | 184,000 | 566.67 |
| 2001-12-13 | 345 | 350 | 340 | 350 | 182,000 | 583.33 |
| 2001-12-12 | 344 | 346 | 340 | 342 | 99,000 | 570 |
| 2001-12-11 | 349 | 349 | 343 | 345 | 176,000 | 575 |
| 2001-12-10 | 350 | 350 | 344 | 346 | 260,000 | 576.67 |
| 2001-12-07 | 340 | 340 | 331 | 336 | 127,000 | 560 |
| 2001-12-06 | 339 | 340 | 335 | 340 | 201,000 | 566.67 |
| 2001-12-05 | 333 | 339 | 330 | 338 | 270,000 | 563.33 |
| 2001-12-04 | 326 | 328 | 323 | 328 | 317,000 | 546.67 |
| 2001-12-03 | 323 | 329 | 323 | 323 | 263,000 | 538.33 |
| 2001-11-30 | 327 | 327 | 323 | 323 | 132,000 | 538.33 |
| 2001-11-29 | 321 | 323 | 320 | 322 | 121,000 | 536.67 |
| 2001-11-28 | 330 | 330 | 320 | 322 | 86,000 | 536.67 |
| 2001-11-27 | 340 | 340 | 326 | 330 | 95,000 | 550 |
| 2001-11-26 | 329 | 338 | 327 | 338 | 98,000 | 563.33 |
| 2001-11-22 | 333 | 333 | 324 | 329 | 154,000 | 548.33 |
| 2001-11-21 | 325 | 330 | 315 | 325 | 233,000 | 541.67 |
| 2001-11-20 | 315 | 320 | 315 | 315 | 121,000 | 525 |
| 2001-11-19 | 321 | 321 | 315 | 318 | 96,000 | 530 |
| 2001-11-16 | 315 | 323 | 310 | 323 | 127,000 | 538.33 |
| 2001-11-15 | 312 | 320 | 310 | 317 | 48,000 | 528.33 |
| 2001-11-14 | 322 | 322 | 310 | 312 | 106,000 | 520 |
| 2001-11-13 | 315 | 318 | 308 | 308 | 117,000 | 513.33 |
| 2001-11-12 | 315 | 317 | 312 | 314 | 46,000 | 523.33 |
| 2001-11-09 | 314 | 316 | 310 | 312 | 69,000 | 520 |
| 2001-11-08 | 316 | 320 | 310 | 314 | 96,000 | 523.33 |
| 2001-11-07 | 322 | 323 | 315 | 315 | 110,000 | 525 |
| 2001-11-06 | 333 | 333 | 320 | 324 | 77,000 | 540 |
| 2001-11-05 | 320 | 325 | 316 | 325 | 75,000 | 541.67 |
| 2001-11-02 | 327 | 329 | 320 | 320 | 92,000 | 533.33 |
| 2001-11-01 | 328 | 332 | 323 | 327 | 120,000 | 545 |
| 2001-10-31 | 322 | 334 | 322 | 330 | 114,000 | 550 |
| 2001-10-30 | 334 | 338 | 318 | 322 | 263,000 | 536.67 |
| 2001-10-29 | 342 | 343 | 335 | 338 | 113,000 | 563.33 |
| 2001-10-26 | 341 | 347 | 335 | 341 | 193,000 | 568.33 |
| 2001-10-25 | 342 | 344 | 338 | 341 | 183,000 | 568.33 |
| 2001-10-24 | 334 | 342 | 332 | 337 | 301,000 | 561.67 |
| 2001-10-23 | 342 | 345 | 332 | 342 | 327,000 | 570 |
| 2001-10-22 | 345 | 350 | 340 | 341 | 373,000 | 568.33 |
| 2001-10-19 | 372 | 376 | 367 | 369 | 77,000 | 615 |
| 2001-10-18 | 372 | 375 | 366 | 372 | 74,000 | 620 |
| 2001-10-17 | 379 | 379 | 370 | 372 | 69,000 | 620 |
| 2001-10-16 | 373 | 383 | 373 | 375 | 101,000 | 625 |
| 2001-10-15 | 377 | 387 | 370 | 387 | 126,000 | 645 |
| 2001-10-12 | 379 | 382 | 376 | 382 | 137,000 | 636.67 |
| 2001-10-11 | 387 | 389 | 365 | 369 | 126,000 | 615 |
| 2001-10-10 | 383 | 383 | 377 | 377 | 65,000 | 628.33 |
| 2001-10-09 | 380 | 389 | 379 | 389 | 44,000 | 648.33 |
| 2001-10-05 | 384 | 385 | 381 | 384 | 100,000 | 640 |
| 2001-10-04 | 390 | 391 | 384 | 385 | 83,000 | 641.67 |
| 2001-10-03 | 390 | 390 | 385 | 385 | 66,000 | 641.67 |
| 2001-10-02 | 380 | 393 | 375 | 390 | 147,000 | 650 |
| 2001-10-01 | 385 | 385 | 371 | 381 | 133,000 | 635 |
| 2001-09-28 | 372 | 380 | 368 | 380 | 172,000 | 633.33 |
| 2001-09-27 | 360 | 365 | 350 | 363 | 119,000 | 605 |
| 2001-09-26 | 369 | 369 | 350 | 360 | 95,000 | 600 |
| 2001-09-25 | 374 | 375 | 361 | 368 | 121,000 | 613.33 |
| 2001-09-21 | 357 | 357 | 345 | 349 | 162,000 | 581.67 |
| 2001-09-20 | 335 | 344 | 335 | 342 | 88,000 | 570 |
| 2001-09-19 | 351 | 355 | 344 | 344 | 178,000 | 573.33 |
| 2001-09-18 | 350 | 360 | 349 | 352 | 222,000 | 586.67 |
| 2001-09-17 | 340 | 343 | 330 | 335 | 122,000 | 558.33 |
| 2001-09-14 | 345 | 348 | 333 | 339 | 235,000 | 565 |
| 2001-09-13 | 330 | 341 | 328 | 335 | 212,000 | 558.33 |
| 2001-09-12 | 341 | 358 | 338 | 350 | 145,000 | 583.33 |
| 2001-09-11 | 375 | 379 | 370 | 376 | 92,000 | 626.67 |
| 2001-09-10 | 378 | 382 | 375 | 376 | 122,000 | 626.67 |
| 2001-09-07 | 405 | 405 | 390 | 393 | 96,000 | 655 |
| 2001-09-06 | 400 | 407 | 398 | 405 | 80,000 | 675 |
| 2001-09-05 | 404 | 405 | 401 | 404 | 85,000 | 673.33 |
| 2001-09-04 | 400 | 410 | 396 | 404 | 98,000 | 673.33 |
| 2001-09-03 | 418 | 418 | 401 | 401 | 62,000 | 668.33 |
| 2001-08-31 | 409 | 422 | 404 | 419 | 272,000 | 698.33 |
| 2001-08-30 | 417 | 419 | 402 | 410 | 84,000 | 683.33 |
| 2001-08-29 | 419 | 423 | 414 | 419 | 168,000 | 698.33 |
| 2001-08-28 | 420 | 420 | 410 | 419 | 162,000 | 698.33 |
| 2001-08-27 | 416 | 426 | 416 | 416 | 165,000 | 693.33 |
| 2001-08-24 | 424 | 424 | 411 | 424 | 131,000 | 706.67 |
| 2001-08-23 | 420 | 423 | 418 | 419 | 132,000 | 698.33 |
| 2001-08-22 | 417 | 435 | 415 | 429 | 305,000 | 715 |
| 2001-08-21 | 428 | 429 | 417 | 417 | 159,000 | 695 |
| 2001-08-20 | 431 | 434 | 428 | 429 | 124,000 | 715 |
| 2001-08-17 | 438 | 441 | 433 | 436 | 98,000 | 726.67 |
| 2001-08-16 | 445 | 445 | 432 | 438 | 147,000 | 730 |
| 2001-08-15 | 444 | 452 | 444 | 446 | 215,000 | 743.33 |
| 2001-08-14 | 447 | 450 | 441 | 447 | 168,000 | 745 |
| 2001-08-13 | 436 | 440 | 431 | 440 | 133,000 | 733.33 |
| 2001-08-10 | 448 | 448 | 438 | 444 | 222,000 | 740 |
| 2001-08-09 | 451 | 451 | 430 | 435 | 124,000 | 725 |
| 2001-08-08 | 457 | 457 | 445 | 446 | 228,000 | 743.33 |
| 2001-08-07 | 440 | 458 | 435 | 458 | 217,000 | 763.33 |
| 2001-08-06 | 442 | 448 | 433 | 448 | 116,000 | 746.67 |
| 2001-08-03 | 450 | 450 | 441 | 444 | 191,000 | 740 |
| 2001-08-02 | 442 | 450 | 435 | 449 | 305,000 | 748.33 |
| 2001-08-01 | 430 | 441 | 430 | 437 | 271,000 | 728.33 |
| 2001-07-31 | 432 | 434 | 415 | 433 | 248,000 | 721.67 |
| 2001-07-30 | 430 | 432 | 422 | 432 | 205,000 | 720 |
| 2001-07-27 | 420 | 430 | 415 | 427 | 192,000 | 711.67 |
| 2001-07-26 | 419 | 421 | 413 | 420 | 143,000 | 700 |
| 2001-07-25 | 401 | 415 | 400 | 414 | 397,000 | 690 |
| 2001-07-24 | 397 | 401 | 392 | 396 | 351,000 | 660 |
| 2001-07-23 | 424 | 425 | 405 | 409 | 316,000 | 681.67 |
| 2001-07-19 | 427 | 439 | 427 | 434 | 308,000 | 723.33 |
| 2001-07-18 | 461 | 465 | 423 | 434 | 287,000 | 723.33 |
| 2001-07-17 | 469 | 475 | 465 | 468 | 184,000 | 780 |
| 2001-07-16 | 478 | 481 | 475 | 479 | 180,000 | 798.33 |
| 2001-07-13 | 490 | 490 | 475 | 481 | 350,000 | 801.67 |
| 2001-07-12 | 481 | 489 | 480 | 488 | 765,000 | 813.33 |
| 2001-07-11 | 480 | 485 | 471 | 480 | 572,000 | 800 |
| 2001-07-10 | 470 | 479 | 467 | 479 | 340,000 | 798.33 |
| 2001-07-09 | 461 | 467 | 459 | 462 | 476,000 | 770 |
| 2001-07-06 | 476 | 478 | 470 | 470 | 209,000 | 783.33 |
| 2001-07-05 | 488 | 489 | 475 | 481 | 677,000 | 801.67 |
| 2001-07-04 | 470 | 485 | 470 | 485 | 1,424,000 | 808.33 |
| 2001-07-03 | 459 | 475 | 455 | 467 | 711,000 | 778.33 |
| 2001-07-02 | 465 | 465 | 455 | 459 | 268,000 | 765 |
| 2001-06-29 | 460 | 461 | 445 | 460 | 392,000 | 766.67 |
| 2001-06-28 | 462 | 462 | 451 | 457 | 398,000 | 761.67 |
| 2001-06-27 | 475 | 475 | 465 | 466 | 262,000 | 776.67 |
| 2001-06-26 | 475 | 477 | 469 | 475 | 527,000 | 791.67 |
| 2001-06-25 | 465 | 480 | 465 | 477 | 2,013,000 | 795 |
| 2001-06-22 | 444 | 455 | 442 | 455 | 1,043,000 | 758.33 |
| 2001-06-21 | 447 | 447 | 435 | 439 | 436,000 | 731.67 |
| 2001-06-20 | 448 | 448 | 432 | 439 | 306,000 | 731.67 |
| 2001-06-19 | 448 | 450 | 446 | 448 | 754,000 | 746.67 |
| 2001-06-18 | 435 | 448 | 435 | 442 | 516,000 | 736.67 |
| 2001-06-15 | 425 | 435 | 425 | 431 | 664,000 | 718.33 |
| 2001-06-14 | 438 | 442 | 434 | 440 | 508,000 | 733.33 |
| 2001-06-13 | 436 | 450 | 436 | 442 | 1,171,000 | 736.67 |
| 2001-06-12 | 435 | 446 | 432 | 435 | 1,706,000 | 725 |
| 2001-06-11 | 416 | 430 | 412 | 425 | 930,000 | 708.33 |
| 2001-06-08 | 401 | 415 | 401 | 414 | 791,000 | 690 |
| 2001-06-07 | 390 | 400 | 389 | 400 | 292,000 | 666.67 |
| 2001-06-06 | 399 | 399 | 391 | 394 | 168,000 | 656.67 |
| 2001-06-05 | 394 | 400 | 392 | 394 | 232,000 | 656.67 |
| 2001-06-04 | 394 | 397 | 390 | 397 | 177,000 | 661.67 |
| 2001-06-01 | 392 | 397 | 389 | 396 | 151,000 | 660 |
| 2001-05-31 | 394 | 394 | 388 | 388 | 241,000 | 646.67 |
| 2001-05-30 | 406 | 408 | 400 | 400 | 373,000 | 666.67 |
| 2001-05-29 | 410 | 413 | 408 | 408 | 244,000 | 680 |
| 2001-05-28 | 412 | 415 | 407 | 414 | 426,000 | 690 |
| 2001-05-25 | 415 | 418 | 406 | 412 | 484,000 | 686.67 |
| 2001-05-24 | 405 | 413 | 402 | 413 | 365,000 | 688.33 |
| 2001-05-23 | 396 | 415 | 396 | 408 | 714,000 | 680 |
| 2001-05-22 | 399 | 400 | 395 | 396 | 397,000 | 660 |
| 2001-05-21 | 398 | 402 | 398 | 399 | 595,000 | 665 |
| 2001-05-18 | 393 | 398 | 388 | 393 | 348,000 | 655 |
| 2001-05-17 | 391 | 400 | 387 | 400 | 489,000 | 666.67 |
| 2001-05-16 | 385 | 390 | 384 | 390 | 196,000 | 650 |
| 2001-05-15 | 383 | 387 | 381 | 383 | 214,000 | 638.33 |
| 2001-05-14 | 383 | 385 | 381 | 381 | 144,000 | 635 |
| 2001-05-11 | 380 | 385 | 379 | 382 | 186,000 | 636.67 |
| 2001-05-10 | 385 | 389 | 380 | 380 | 265,000 | 633.33 |
| 2001-05-09 | 398 | 398 | 382 | 389 | 310,000 | 648.33 |
| 2001-05-08 | 393 | 398 | 392 | 398 | 525,000 | 663.33 |
| 2001-05-07 | 390 | 395 | 387 | 389 | 315,000 | 648.33 |
| 2001-05-02 | 390 | 390 | 379 | 385 | 451,000 | 641.67 |
| 2001-05-01 | 379 | 387 | 376 | 387 | 421,000 | 645 |
| 2001-04-27 | 375 | 380 | 373 | 375 | 895,000 | 625 |
| 2001-04-26 | 360 | 375 | 359 | 367 | 666,000 | 611.67 |
| 2001-04-25 | 350 | 360 | 350 | 359 | 228,000 | 598.33 |
| 2001-04-24 | 349 | 349 | 346 | 349 | 139,000 | 581.67 |
| 2001-04-23 | 353 | 355 | 346 | 349 | 228,000 | 581.67 |
| 2001-04-20 | 359 | 359 | 350 | 351 | 104,000 | 585 |
| 2001-04-19 | 360 | 363 | 352 | 359 | 249,000 | 598.33 |
| 2001-04-18 | 358 | 360 | 350 | 358 | 241,000 | 596.67 |
| 2001-04-17 | 360 | 363 | 355 | 358 | 234,000 | 596.67 |
| 2001-04-16 | 352 | 365 | 352 | 360 | 281,000 | 600 |
| 2001-04-13 | 346 | 357 | 346 | 350 | 305,000 | 583.33 |
| 2001-04-12 | 344 | 347 | 341 | 344 | 135,000 | 573.33 |
| 2001-04-11 | 345 | 345 | 334 | 344 | 189,000 | 573.33 |
| 2001-04-10 | 343 | 343 | 341 | 341 | 71,000 | 568.33 |
| 2001-04-09 | 343 | 345 | 341 | 341 | 96,000 | 568.33 |
| 2001-04-06 | 341 | 344 | 341 | 341 | 159,000 | 568.33 |
| 2001-04-05 | 340 | 341 | 338 | 338 | 116,000 | 563.33 |
| 2001-04-04 | 328 | 337 | 328 | 337 | 137,000 | 561.67 |
| 2001-04-03 | 326 | 338 | 326 | 337 | 73,000 | 561.67 |
| 2001-04-02 | 336 | 341 | 322 | 341 | 99,000 | 568.33 |
| 2001-03-30 | 335 | 342 | 331 | 331 | 97,000 | 551.67 |
| 2001-03-29 | 333 | 339 | 331 | 335 | 145,000 | 558.33 |
| 2001-03-28 | 340 | 342 | 332 | 333 | 62,000 | 555 |
| 2001-03-27 | 346 | 346 | 341 | 343 | 113,000 | 571.67 |
| 2001-03-26 | 345 | 349 | 343 | 349 | 369,000 | 581.67 |
| 2001-03-23 | 339 | 343 | 335 | 343 | 348,000 | 571.67 |
| 2001-03-22 | 339 | 340 | 332 | 338 | 184,000 | 563.33 |
| 2001-03-21 | 343 | 343 | 338 | 340 | 228,000 | 566.67 |
| 2001-03-19 | 329 | 334 | 329 | 333 | 116,000 | 555 |
| 2001-03-16 | 329 | 331 | 325 | 329 | 102,000 | 548.33 |
| 2001-03-15 | 323 | 328 | 320 | 324 | 140,000 | 540 |
| 2001-03-14 | 320 | 327 | 320 | 323 | 66,000 | 538.33 |
| 2001-03-13 | 326 | 327 | 320 | 323 | 110,000 | 538.33 |
| 2001-03-12 | 335 | 342 | 330 | 331 | 151,000 | 551.67 |
| 2001-03-09 | 326 | 335 | 326 | 335 | 182,000 | 558.33 |
| 2001-03-08 | 331 | 335 | 330 | 335 | 90,000 | 558.33 |
| 2001-03-07 | 329 | 333 | 326 | 330 | 86,000 | 550 |
| 2001-03-06 | 325 | 330 | 321 | 329 | 119,000 | 548.33 |
| 2001-03-05 | 323 | 329 | 322 | 323 | 148,000 | 538.33 |
| 2001-03-02 | 337 | 337 | 326 | 326 | 142,000 | 543.33 |
| 2001-03-01 | 335 | 340 | 333 | 333 | 144,000 | 555 |
| 2001-02-28 | 346 | 347 | 340 | 340 | 180,000 | 566.67 |
| 2001-02-27 | 345 | 347 | 342 | 346 | 314,000 | 576.67 |
| 2001-02-26 | 329 | 343 | 327 | 340 | 497,000 | 566.67 |
| 2001-02-23 | 322 | 328 | 318 | 327 | 206,000 | 545 |
| 2001-02-22 | 320 | 324 | 318 | 318 | 156,000 | 530 |
| 2001-02-21 | 320 | 320 | 317 | 320 | 132,000 | 533.33 |
| 2001-02-20 | 317 | 318 | 314 | 317 | 75,000 | 528.33 |
| 2001-02-19 | 312 | 317 | 311 | 317 | 127,000 | 528.33 |
| 2001-02-16 | 314 | 314 | 310 | 312 | 52,000 | 520 |
| 2001-02-15 | 312 | 314 | 308 | 308 | 79,000 | 513.33 |
| 2001-02-14 | 311 | 311 | 308 | 310 | 52,000 | 516.67 |
| 2001-02-13 | 315 | 315 | 309 | 309 | 69,000 | 515 |
| 2001-02-09 | 310 | 314 | 310 | 314 | 104,000 | 523.33 |
| 2001-02-08 | 310 | 313 | 306 | 306 | 58,000 | 510 |
| 2001-02-07 | 308 | 311 | 308 | 309 | 50,000 | 515 |
| 2001-02-06 | 315 | 315 | 305 | 305 | 113,000 | 508.33 |
| 2001-02-05 | 303 | 315 | 302 | 315 | 233,000 | 525 |
| 2001-02-02 | 306 | 315 | 304 | 315 | 147,000 | 525 |
| 2001-02-01 | 303 | 307 | 299 | 306 | 193,000 | 510 |
| 2001-01-31 | 304 | 304 | 295 | 300 | 191,000 | 500 |
| 2001-01-30 | 299 | 301 | 297 | 300 | 104,000 | 500 |
| 2001-01-29 | 299 | 303 | 297 | 299 | 90,000 | 498.33 |
| 2001-01-26 | 298 | 299 | 294 | 296 | 113,000 | 493.33 |
| 2001-01-25 | 301 | 304 | 297 | 300 | 137,000 | 500 |
| 2001-01-24 | 296 | 298 | 295 | 296 | 48,000 | 493.33 |
| 2001-01-23 | 304 | 304 | 293 | 294 | 64,000 | 490 |
| 2001-01-22 | 305 | 305 | 299 | 301 | 104,000 | 501.67 |
| 2001-01-19 | 302 | 303 | 295 | 295 | 64,000 | 491.67 |
| 2001-01-18 | 294 | 301 | 293 | 300 | 115,000 | 500 |
| 2001-01-17 | 291 | 296 | 291 | 293 | 56,000 | 488.33 |
| 2001-01-16 | 293 | 296 | 290 | 296 | 46,000 | 493.33 |
| 2001-01-15 | 297 | 297 | 290 | 290 | 51,000 | 483.33 |
| 2001-01-12 | 299 | 299 | 290 | 297 | 121,000 | 495 |
| 2001-01-11 | 295 | 297 | 285 | 297 | 156,000 | 495 |
| 2001-01-10 | 297 | 302 | 295 | 295 | 94,000 | 491.67 |
| 2001-01-09 | 306 | 306 | 295 | 302 | 83,000 | 503.33 |
| 2001-01-05 | 312 | 312 | 306 | 306 | 48,000 | 510 |
| 2001-01-04 | 317 | 317 | 303 | 317 | 47,000 | 528.33 |
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