8022 ミズノ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 277 | 278 | 277 | 278 | 24,000 | 463.33 |
| 2002-12-27 | 273 | 283 | 273 | 277 | 119,000 | 461.67 |
| 2002-12-26 | 262 | 270 | 260 | 268 | 75,000 | 446.67 |
| 2002-12-25 | 261 | 263 | 256 | 262 | 168,000 | 436.67 |
| 2002-12-24 | 260 | 261 | 255 | 256 | 240,000 | 426.67 |
| 2002-12-20 | 261 | 263 | 258 | 259 | 200,000 | 431.67 |
| 2002-12-19 | 255 | 260 | 253 | 260 | 119,000 | 433.33 |
| 2002-12-18 | 260 | 262 | 260 | 260 | 100,000 | 433.33 |
| 2002-12-17 | 263 | 264 | 260 | 260 | 153,000 | 433.33 |
| 2002-12-16 | 264 | 267 | 262 | 262 | 43,000 | 436.67 |
| 2002-12-13 | 265 | 270 | 263 | 263 | 207,000 | 438.33 |
| 2002-12-12 | 270 | 270 | 266 | 267 | 69,000 | 445 |
| 2002-12-11 | 272 | 272 | 266 | 267 | 90,000 | 445 |
| 2002-12-10 | 271 | 272 | 265 | 267 | 196,000 | 445 |
| 2002-12-09 | 268 | 270 | 264 | 270 | 106,000 | 450 |
| 2002-12-06 | 271 | 275 | 269 | 272 | 74,000 | 453.33 |
| 2002-12-05 | 277 | 277 | 270 | 271 | 51,000 | 451.67 |
| 2002-12-04 | 272 | 279 | 272 | 273 | 109,000 | 455 |
| 2002-12-03 | 280 | 282 | 275 | 282 | 55,000 | 470 |
| 2002-12-02 | 281 | 286 | 275 | 275 | 120,000 | 458.33 |
| 2002-11-29 | 277 | 285 | 277 | 281 | 124,000 | 468.33 |
| 2002-11-28 | 279 | 280 | 275 | 276 | 101,000 | 460 |
| 2002-11-27 | 271 | 279 | 269 | 278 | 72,000 | 463.33 |
| 2002-11-26 | 271 | 274 | 265 | 270 | 68,000 | 450 |
| 2002-11-25 | 272 | 277 | 268 | 277 | 116,000 | 461.67 |
| 2002-11-22 | 270 | 270 | 264 | 268 | 70,000 | 446.67 |
| 2002-11-21 | 264 | 266 | 255 | 266 | 379,000 | 443.33 |
| 2002-11-20 | 253 | 262 | 250 | 250 | 115,000 | 416.67 |
| 2002-11-19 | 260 | 260 | 245 | 248 | 108,000 | 413.33 |
| 2002-11-18 | 271 | 272 | 262 | 267 | 63,000 | 445 |
| 2002-11-15 | 276 | 277 | 268 | 270 | 80,000 | 450 |
| 2002-11-14 | 274 | 277 | 270 | 270 | 71,000 | 450 |
| 2002-11-13 | 282 | 282 | 272 | 273 | 102,000 | 455 |
| 2002-11-12 | 282 | 287 | 276 | 287 | 107,000 | 478.33 |
| 2002-11-11 | 291 | 291 | 285 | 285 | 66,000 | 475 |
| 2002-11-08 | 292 | 293 | 291 | 292 | 69,000 | 486.67 |
| 2002-11-07 | 292 | 295 | 292 | 295 | 48,000 | 491.67 |
| 2002-11-06 | 291 | 298 | 291 | 295 | 58,000 | 491.67 |
| 2002-11-05 | 293 | 295 | 285 | 294 | 71,000 | 490 |
| 2002-11-01 | 290 | 291 | 289 | 290 | 24,000 | 483.33 |
| 2002-10-31 | 285 | 288 | 285 | 285 | 25,000 | 475 |
| 2002-10-30 | 283 | 291 | 282 | 288 | 114,000 | 480 |
| 2002-10-29 | 286 | 289 | 282 | 283 | 60,000 | 471.67 |
| 2002-10-28 | 285 | 287 | 281 | 287 | 69,000 | 478.33 |
| 2002-10-25 | 285 | 289 | 283 | 287 | 133,000 | 478.33 |
| 2002-10-24 | 290 | 291 | 285 | 285 | 87,000 | 475 |
| 2002-10-23 | 283 | 295 | 282 | 295 | 136,000 | 491.67 |
| 2002-10-22 | 299 | 299 | 282 | 283 | 192,000 | 471.67 |
| 2002-10-21 | 303 | 303 | 298 | 300 | 98,000 | 500 |
| 2002-10-18 | 304 | 308 | 302 | 305 | 116,000 | 508.33 |
| 2002-10-17 | 302 | 305 | 300 | 302 | 33,000 | 503.33 |
| 2002-10-16 | 301 | 303 | 297 | 301 | 86,000 | 501.67 |
| 2002-10-15 | 300 | 301 | 295 | 300 | 78,000 | 500 |
| 2002-10-11 | 299 | 299 | 292 | 292 | 73,000 | 486.67 |
| 2002-10-10 | 292 | 299 | 287 | 294 | 109,000 | 490 |
| 2002-10-09 | 305 | 305 | 295 | 295 | 119,000 | 491.67 |
| 2002-10-08 | 301 | 306 | 298 | 300 | 112,000 | 500 |
| 2002-10-07 | 304 | 311 | 304 | 305 | 69,000 | 508.33 |
| 2002-10-04 | 303 | 309 | 303 | 309 | 56,000 | 515 |
| 2002-10-03 | 315 | 315 | 307 | 308 | 90,000 | 513.33 |
| 2002-10-02 | 318 | 318 | 308 | 309 | 41,000 | 515 |
| 2002-10-01 | 313 | 313 | 308 | 313 | 43,000 | 521.67 |
| 2002-09-30 | 311 | 320 | 308 | 319 | 100,000 | 531.67 |
| 2002-09-27 | 320 | 320 | 312 | 315 | 68,000 | 525 |
| 2002-09-26 | 311 | 316 | 311 | 315 | 89,000 | 525 |
| 2002-09-25 | 313 | 316 | 310 | 311 | 87,000 | 518.33 |
| 2002-09-24 | 331 | 331 | 320 | 329 | 241,000 | 548.33 |
| 2002-09-20 | 313 | 322 | 313 | 322 | 91,000 | 536.67 |
| 2002-09-19 | 318 | 323 | 318 | 322 | 88,000 | 536.67 |
| 2002-09-18 | 318 | 318 | 313 | 318 | 50,000 | 530 |
| 2002-09-17 | 315 | 319 | 312 | 317 | 53,000 | 528.33 |
| 2002-09-13 | 305 | 310 | 305 | 310 | 215,000 | 516.67 |
| 2002-09-12 | 315 | 315 | 310 | 311 | 59,000 | 518.33 |
| 2002-09-11 | 310 | 316 | 309 | 312 | 127,000 | 520 |
| 2002-09-10 | 304 | 308 | 304 | 308 | 76,000 | 513.33 |
| 2002-09-09 | 301 | 315 | 301 | 308 | 109,000 | 513.33 |
| 2002-09-06 | 302 | 304 | 300 | 300 | 47,000 | 500 |
| 2002-09-05 | 306 | 309 | 300 | 302 | 89,000 | 503.33 |
| 2002-09-04 | 300 | 303 | 298 | 302 | 145,000 | 503.33 |
| 2002-09-03 | 306 | 306 | 300 | 301 | 164,000 | 501.67 |
| 2002-09-02 | 310 | 312 | 306 | 306 | 219,000 | 510 |
| 2002-08-30 | 310 | 320 | 305 | 320 | 155,000 | 533.33 |
| 2002-08-29 | 309 | 309 | 303 | 305 | 116,000 | 508.33 |
| 2002-08-28 | 313 | 314 | 309 | 309 | 67,000 | 515 |
| 2002-08-27 | 314 | 316 | 312 | 313 | 95,000 | 521.67 |
| 2002-08-26 | 311 | 316 | 311 | 312 | 45,000 | 520 |
| 2002-08-23 | 315 | 318 | 311 | 311 | 86,000 | 518.33 |
| 2002-08-22 | 313 | 313 | 309 | 311 | 71,000 | 518.33 |
| 2002-08-21 | 310 | 312 | 308 | 309 | 120,000 | 515 |
| 2002-08-20 | 311 | 314 | 309 | 309 | 93,000 | 515 |
| 2002-08-19 | 317 | 317 | 310 | 311 | 88,000 | 518.33 |
| 2002-08-16 | 313 | 314 | 312 | 312 | 52,000 | 520 |
| 2002-08-15 | 314 | 315 | 312 | 313 | 65,000 | 521.67 |
| 2002-08-14 | 312 | 315 | 311 | 311 | 56,000 | 518.33 |
| 2002-08-13 | 311 | 315 | 310 | 311 | 57,000 | 518.33 |
| 2002-08-12 | 320 | 320 | 310 | 310 | 95,000 | 516.67 |
| 2002-08-09 | 321 | 321 | 313 | 319 | 62,000 | 531.67 |
| 2002-08-08 | 322 | 322 | 313 | 314 | 27,000 | 523.33 |
| 2002-08-07 | 313 | 320 | 312 | 312 | 62,000 | 520 |
| 2002-08-06 | 315 | 317 | 312 | 313 | 24,000 | 521.67 |
| 2002-08-05 | 321 | 322 | 315 | 318 | 31,000 | 530 |
| 2002-08-02 | 309 | 325 | 308 | 317 | 89,000 | 528.33 |
| 2002-08-01 | 312 | 315 | 309 | 309 | 100,000 | 515 |
| 2002-07-31 | 318 | 320 | 311 | 311 | 185,000 | 518.33 |
| 2002-07-30 | 320 | 324 | 316 | 319 | 213,000 | 531.67 |
| 2002-07-29 | 330 | 330 | 317 | 318 | 103,000 | 530 |
| 2002-07-26 | 323 | 326 | 315 | 315 | 144,000 | 525 |
| 2002-07-25 | 338 | 338 | 323 | 323 | 119,000 | 538.33 |
| 2002-07-24 | 320 | 350 | 320 | 350 | 242,000 | 583.33 |
| 2002-07-23 | 325 | 325 | 320 | 320 | 98,000 | 533.33 |
| 2002-07-22 | 320 | 325 | 316 | 320 | 166,000 | 533.33 |
| 2002-07-19 | 317 | 317 | 315 | 315 | 75,000 | 525 |
| 2002-07-18 | 318 | 320 | 315 | 317 | 79,000 | 528.33 |
| 2002-07-17 | 313 | 316 | 312 | 313 | 65,000 | 521.67 |
| 2002-07-16 | 320 | 325 | 312 | 312 | 133,000 | 520 |
| 2002-07-15 | 315 | 317 | 315 | 315 | 62,000 | 525 |
| 2002-07-12 | 318 | 323 | 317 | 317 | 43,000 | 528.33 |
| 2002-07-11 | 330 | 330 | 316 | 316 | 121,000 | 526.67 |
| 2002-07-10 | 333 | 333 | 320 | 320 | 171,000 | 533.33 |
| 2002-07-09 | 317 | 330 | 317 | 330 | 130,000 | 550 |
| 2002-07-08 | 321 | 327 | 316 | 316 | 151,000 | 526.67 |
| 2002-07-05 | 315 | 319 | 315 | 318 | 85,000 | 530 |
| 2002-07-04 | 318 | 318 | 313 | 315 | 111,000 | 525 |
| 2002-07-03 | 311 | 322 | 311 | 316 | 80,000 | 526.67 |
| 2002-07-02 | 317 | 317 | 311 | 313 | 51,000 | 521.67 |
| 2002-07-01 | 315 | 320 | 315 | 317 | 40,000 | 528.33 |
| 2002-06-28 | 308 | 318 | 306 | 318 | 145,000 | 530 |
| 2002-06-27 | 310 | 310 | 307 | 308 | 78,000 | 513.33 |
| 2002-06-26 | 311 | 315 | 293 | 301 | 523,000 | 501.67 |
| 2002-06-25 | 323 | 323 | 315 | 316 | 141,000 | 526.67 |
| 2002-06-24 | 320 | 320 | 309 | 318 | 238,000 | 530 |
| 2002-06-21 | 321 | 325 | 314 | 323 | 157,000 | 538.33 |
| 2002-06-20 | 312 | 320 | 312 | 320 | 209,000 | 533.33 |
| 2002-06-19 | 325 | 325 | 311 | 312 | 102,000 | 520 |
| 2002-06-18 | 327 | 327 | 320 | 321 | 69,000 | 535 |
| 2002-06-17 | 330 | 333 | 311 | 317 | 135,000 | 528.33 |
| 2002-06-14 | 335 | 335 | 329 | 329 | 385,000 | 548.33 |
| 2002-06-13 | 335 | 336 | 332 | 332 | 83,000 | 553.33 |
| 2002-06-12 | 336 | 345 | 336 | 341 | 102,000 | 568.33 |
| 2002-06-11 | 341 | 346 | 335 | 336 | 157,000 | 560 |
| 2002-06-10 | 343 | 345 | 332 | 332 | 228,000 | 553.33 |
| 2002-06-07 | 336 | 342 | 335 | 342 | 134,000 | 570 |
| 2002-06-06 | 347 | 348 | 337 | 339 | 195,000 | 565 |
| 2002-06-05 | 354 | 356 | 346 | 346 | 148,000 | 576.67 |
| 2002-06-04 | 355 | 359 | 351 | 353 | 192,000 | 588.33 |
| 2002-06-03 | 360 | 365 | 359 | 362 | 111,000 | 603.33 |
| 2002-05-31 | 365 | 369 | 360 | 360 | 71,000 | 600 |
| 2002-05-30 | 369 | 369 | 360 | 361 | 124,000 | 601.67 |
| 2002-05-29 | 372 | 373 | 370 | 370 | 54,000 | 616.67 |
| 2002-05-28 | 375 | 376 | 373 | 375 | 131,000 | 625 |
| 2002-05-27 | 367 | 380 | 367 | 372 | 342,000 | 620 |
| 2002-05-24 | 360 | 364 | 356 | 362 | 208,000 | 603.33 |
| 2002-05-23 | 349 | 358 | 346 | 355 | 161,000 | 591.67 |
| 2002-05-22 | 351 | 351 | 340 | 344 | 123,000 | 573.33 |
| 2002-05-21 | 348 | 353 | 347 | 353 | 95,000 | 588.33 |
| 2002-05-20 | 354 | 359 | 351 | 353 | 144,000 | 588.33 |
| 2002-05-17 | 343 | 346 | 343 | 343 | 55,000 | 571.67 |
| 2002-05-16 | 334 | 342 | 334 | 342 | 35,000 | 570 |
| 2002-05-15 | 337 | 337 | 330 | 330 | 136,000 | 550 |
| 2002-05-14 | 337 | 337 | 333 | 333 | 48,000 | 555 |
| 2002-05-13 | 342 | 342 | 335 | 337 | 55,000 | 561.67 |
| 2002-05-10 | 342 | 343 | 340 | 341 | 45,000 | 568.33 |
| 2002-05-09 | 342 | 344 | 340 | 341 | 33,000 | 568.33 |
| 2002-05-08 | 342 | 345 | 340 | 340 | 49,000 | 566.67 |
| 2002-05-07 | 345 | 345 | 342 | 342 | 41,000 | 570 |
| 2002-05-02 | 350 | 358 | 347 | 358 | 38,000 | 596.67 |
| 2002-05-01 | 353 | 353 | 347 | 349 | 62,000 | 581.67 |
| 2002-04-30 | 350 | 355 | 350 | 354 | 32,000 | 590 |
| 2002-04-26 | 354 | 355 | 351 | 351 | 51,000 | 585 |
| 2002-04-25 | 359 | 363 | 357 | 359 | 99,000 | 598.33 |
| 2002-04-24 | 354 | 356 | 352 | 352 | 50,000 | 586.67 |
| 2002-04-23 | 360 | 360 | 353 | 354 | 58,000 | 590 |
| 2002-04-22 | 367 | 368 | 350 | 360 | 111,000 | 600 |
| 2002-04-19 | 353 | 360 | 351 | 360 | 57,000 | 600 |
| 2002-04-18 | 350 | 356 | 350 | 353 | 66,000 | 588.33 |
| 2002-04-17 | 345 | 348 | 343 | 347 | 24,000 | 578.33 |
| 2002-04-16 | 348 | 348 | 338 | 343 | 82,000 | 571.67 |
| 2002-04-15 | 354 | 354 | 331 | 347 | 63,000 | 578.33 |
| 2002-04-12 | 346 | 351 | 335 | 351 | 67,000 | 585 |
| 2002-04-11 | 350 | 354 | 346 | 346 | 91,000 | 576.67 |
| 2002-04-10 | 351 | 354 | 350 | 353 | 43,000 | 588.33 |
| 2002-04-09 | 355 | 356 | 350 | 350 | 48,000 | 583.33 |
| 2002-04-08 | 364 | 364 | 355 | 359 | 50,000 | 598.33 |
| 2002-04-05 | 365 | 365 | 356 | 360 | 41,000 | 600 |
| 2002-04-04 | 354 | 364 | 353 | 360 | 76,000 | 600 |
| 2002-04-03 | 353 | 364 | 353 | 359 | 91,000 | 598.33 |
| 2002-04-02 | 368 | 370 | 361 | 368 | 66,000 | 613.33 |
| 2002-04-01 | 369 | 370 | 363 | 370 | 55,000 | 616.67 |
| 2002-03-29 | 370 | 373 | 369 | 373 | 131,000 | 621.67 |
| 2002-03-28 | 373 | 375 | 360 | 360 | 127,000 | 600 |
| 2002-03-27 | 359 | 369 | 358 | 368 | 138,000 | 613.33 |
| 2002-03-26 | 346 | 352 | 343 | 352 | 99,000 | 586.67 |
| 2002-03-25 | 355 | 355 | 347 | 351 | 157,000 | 585 |
| 2002-03-22 | 361 | 367 | 356 | 366 | 400,000 | 610 |
| 2002-03-20 | 346 | 355 | 345 | 351 | 225,000 | 585 |
| 2002-03-19 | 348 | 355 | 342 | 355 | 183,000 | 591.67 |
| 2002-03-18 | 355 | 359 | 351 | 351 | 75,000 | 585 |
| 2002-03-15 | 354 | 360 | 354 | 360 | 82,000 | 600 |
| 2002-03-14 | 351 | 356 | 351 | 353 | 72,000 | 588.33 |
| 2002-03-13 | 355 | 357 | 345 | 345 | 168,000 | 575 |
| 2002-03-12 | 378 | 378 | 359 | 364 | 112,000 | 606.67 |
| 2002-03-11 | 361 | 389 | 360 | 378 | 241,000 | 630 |
| 2002-03-08 | 351 | 354 | 350 | 351 | 330,000 | 585 |
| 2002-03-07 | 350 | 355 | 350 | 353 | 61,000 | 588.33 |
| 2002-03-06 | 351 | 352 | 350 | 350 | 48,000 | 583.33 |
| 2002-03-05 | 355 | 355 | 347 | 352 | 160,000 | 586.67 |
| 2002-03-04 | 348 | 351 | 342 | 349 | 260,000 | 581.67 |
| 2002-03-01 | 337 | 340 | 331 | 339 | 140,000 | 565 |
| 2002-02-28 | 336 | 338 | 334 | 338 | 185,000 | 563.33 |
| 2002-02-27 | 329 | 335 | 327 | 335 | 135,000 | 558.33 |
| 2002-02-26 | 331 | 334 | 330 | 334 | 80,000 | 556.67 |
| 2002-02-25 | 330 | 334 | 328 | 333 | 125,000 | 555 |
| 2002-02-22 | 324 | 328 | 323 | 328 | 84,000 | 546.67 |
| 2002-02-21 | 330 | 332 | 321 | 329 | 139,000 | 548.33 |
| 2002-02-20 | 333 | 333 | 328 | 331 | 145,000 | 551.67 |
| 2002-02-19 | 334 | 334 | 329 | 334 | 171,000 | 556.67 |
| 2002-02-18 | 330 | 332 | 326 | 331 | 123,000 | 551.67 |
| 2002-02-15 | 331 | 331 | 323 | 327 | 125,000 | 545 |
| 2002-02-14 | 332 | 335 | 326 | 326 | 86,000 | 543.33 |
| 2002-02-13 | 326 | 333 | 323 | 329 | 102,000 | 548.33 |
| 2002-02-12 | 327 | 327 | 320 | 321 | 98,000 | 535 |
| 2002-02-08 | 301 | 318 | 301 | 314 | 190,000 | 523.33 |
| 2002-02-07 | 300 | 304 | 299 | 303 | 87,000 | 505 |
| 2002-02-06 | 300 | 309 | 300 | 304 | 117,000 | 506.67 |
| 2002-02-05 | 306 | 308 | 304 | 304 | 112,000 | 506.67 |
| 2002-02-04 | 305 | 310 | 303 | 308 | 66,000 | 513.33 |
| 2002-02-01 | 305 | 310 | 300 | 304 | 76,000 | 506.67 |
| 2002-01-31 | 307 | 311 | 305 | 307 | 73,000 | 511.67 |
| 2002-01-30 | 305 | 307 | 298 | 307 | 157,000 | 511.67 |
| 2002-01-29 | 314 | 314 | 303 | 305 | 101,000 | 508.33 |
| 2002-01-28 | 314 | 315 | 309 | 310 | 94,000 | 516.67 |
| 2002-01-25 | 317 | 317 | 312 | 312 | 88,000 | 520 |
| 2002-01-24 | 312 | 317 | 312 | 314 | 92,000 | 523.33 |
| 2002-01-23 | 314 | 316 | 311 | 313 | 96,000 | 521.67 |
| 2002-01-22 | 320 | 320 | 313 | 316 | 113,000 | 526.67 |
| 2002-01-21 | 316 | 320 | 315 | 317 | 223,000 | 528.33 |
| 2002-01-18 | 304 | 319 | 303 | 319 | 115,000 | 531.67 |
| 2002-01-17 | 305 | 305 | 301 | 305 | 175,000 | 508.33 |
| 2002-01-16 | 305 | 307 | 303 | 305 | 201,000 | 508.33 |
| 2002-01-15 | 311 | 311 | 307 | 307 | 62,000 | 511.67 |
| 2002-01-11 | 310 | 313 | 306 | 306 | 197,000 | 510 |
| 2002-01-10 | 315 | 315 | 310 | 310 | 92,000 | 516.67 |
| 2002-01-09 | 311 | 321 | 310 | 316 | 132,000 | 526.67 |
| 2002-01-08 | 328 | 333 | 311 | 315 | 140,000 | 525 |
| 2002-01-07 | 334 | 334 | 328 | 330 | 77,000 | 550 |
| 2002-01-04 | 324 | 334 | 324 | 334 | 52,000 | 556.67 |
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