8022 ミズノ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 403 | 407 | 403 | 406 | 29,000 | 676.67 |
| 2003-12-29 | 400 | 408 | 400 | 404 | 57,000 | 673.33 |
| 2003-12-26 | 405 | 408 | 404 | 406 | 73,000 | 676.67 |
| 2003-12-25 | 406 | 407 | 403 | 406 | 121,000 | 676.67 |
| 2003-12-24 | 403 | 404 | 400 | 402 | 72,000 | 670 |
| 2003-12-22 | 411 | 413 | 400 | 403 | 171,000 | 671.67 |
| 2003-12-19 | 401 | 404 | 398 | 403 | 81,000 | 671.67 |
| 2003-12-18 | 401 | 406 | 398 | 403 | 60,000 | 671.67 |
| 2003-12-17 | 398 | 408 | 398 | 400 | 101,000 | 666.67 |
| 2003-12-16 | 410 | 410 | 401 | 403 | 44,000 | 671.67 |
| 2003-12-15 | 405 | 414 | 405 | 410 | 122,000 | 683.33 |
| 2003-12-12 | 410 | 410 | 403 | 405 | 412,000 | 675 |
| 2003-12-11 | 400 | 402 | 398 | 402 | 155,000 | 670 |
| 2003-12-10 | 395 | 402 | 394 | 396 | 217,000 | 660 |
| 2003-12-09 | 387 | 394 | 386 | 392 | 89,000 | 653.33 |
| 2003-12-08 | 390 | 393 | 384 | 386 | 83,000 | 643.33 |
| 2003-12-05 | 392 | 395 | 381 | 390 | 88,000 | 650 |
| 2003-12-04 | 380 | 392 | 380 | 392 | 164,000 | 653.33 |
| 2003-12-03 | 385 | 385 | 381 | 384 | 74,000 | 640 |
| 2003-12-02 | 386 | 389 | 382 | 385 | 116,000 | 641.67 |
| 2003-12-01 | 368 | 389 | 365 | 377 | 167,000 | 628.33 |
| 2003-11-28 | 380 | 380 | 372 | 377 | 139,000 | 628.33 |
| 2003-11-27 | 376 | 377 | 373 | 375 | 110,000 | 625 |
| 2003-11-26 | 375 | 379 | 372 | 376 | 274,000 | 626.67 |
| 2003-11-25 | 399 | 399 | 372 | 375 | 245,000 | 625 |
| 2003-11-21 | 352 | 385 | 352 | 385 | 285,000 | 641.67 |
| 2003-11-20 | 360 | 360 | 350 | 350 | 238,000 | 583.33 |
| 2003-11-19 | 360 | 362 | 357 | 359 | 139,000 | 598.33 |
| 2003-11-18 | 360 | 366 | 357 | 358 | 220,000 | 596.67 |
| 2003-11-17 | 380 | 380 | 355 | 355 | 383,000 | 591.67 |
| 2003-11-14 | 395 | 398 | 390 | 390 | 146,000 | 650 |
| 2003-11-13 | 398 | 399 | 395 | 398 | 193,000 | 663.33 |
| 2003-11-12 | 404 | 404 | 393 | 397 | 278,000 | 661.67 |
| 2003-11-11 | 409 | 410 | 403 | 404 | 231,000 | 673.33 |
| 2003-11-10 | 407 | 413 | 407 | 409 | 80,000 | 681.67 |
| 2003-11-07 | 406 | 414 | 406 | 407 | 102,000 | 678.33 |
| 2003-11-06 | 410 | 414 | 406 | 406 | 68,000 | 676.67 |
| 2003-11-05 | 415 | 417 | 410 | 414 | 116,000 | 690 |
| 2003-11-04 | 408 | 413 | 405 | 410 | 178,000 | 683.33 |
| 2003-10-31 | 413 | 413 | 407 | 407 | 93,000 | 678.33 |
| 2003-10-30 | 417 | 417 | 411 | 413 | 102,000 | 688.33 |
| 2003-10-29 | 413 | 419 | 411 | 416 | 148,000 | 693.33 |
| 2003-10-28 | 413 | 418 | 410 | 418 | 115,000 | 696.67 |
| 2003-10-27 | 418 | 420 | 413 | 418 | 150,000 | 696.67 |
| 2003-10-24 | 424 | 424 | 415 | 418 | 151,000 | 696.67 |
| 2003-10-23 | 429 | 429 | 418 | 422 | 335,000 | 703.33 |
| 2003-10-22 | 435 | 436 | 425 | 430 | 238,000 | 716.67 |
| 2003-10-21 | 439 | 446 | 435 | 438 | 783,000 | 730 |
| 2003-10-20 | 417 | 432 | 417 | 430 | 689,000 | 716.67 |
| 2003-10-17 | 407 | 413 | 406 | 412 | 256,000 | 686.67 |
| 2003-10-16 | 406 | 407 | 403 | 403 | 93,000 | 671.67 |
| 2003-10-15 | 405 | 408 | 401 | 401 | 149,000 | 668.33 |
| 2003-10-14 | 402 | 408 | 396 | 400 | 256,000 | 666.67 |
| 2003-10-10 | 408 | 409 | 400 | 407 | 230,000 | 678.33 |
| 2003-10-09 | 408 | 408 | 401 | 404 | 149,000 | 673.33 |
| 2003-10-08 | 402 | 405 | 399 | 400 | 218,000 | 666.67 |
| 2003-10-07 | 400 | 401 | 396 | 399 | 149,000 | 665 |
| 2003-10-06 | 396 | 400 | 396 | 396 | 258,000 | 660 |
| 2003-10-03 | 394 | 402 | 393 | 398 | 217,000 | 663.33 |
| 2003-10-02 | 390 | 395 | 387 | 394 | 178,000 | 656.67 |
| 2003-10-01 | 393 | 395 | 387 | 388 | 136,000 | 646.67 |
| 2003-09-30 | 394 | 397 | 393 | 396 | 87,000 | 660 |
| 2003-09-29 | 390 | 394 | 390 | 394 | 98,000 | 656.67 |
| 2003-09-26 | 390 | 397 | 389 | 393 | 152,000 | 655 |
| 2003-09-25 | 405 | 406 | 395 | 400 | 136,000 | 666.67 |
| 2003-09-24 | 414 | 415 | 407 | 411 | 202,000 | 685 |
| 2003-09-22 | 416 | 416 | 410 | 413 | 208,000 | 688.33 |
| 2003-09-19 | 414 | 414 | 410 | 411 | 237,000 | 685 |
| 2003-09-18 | 408 | 410 | 406 | 407 | 281,000 | 678.33 |
| 2003-09-17 | 406 | 408 | 405 | 406 | 144,000 | 676.67 |
| 2003-09-16 | 405 | 407 | 402 | 403 | 371,000 | 671.67 |
| 2003-09-12 | 403 | 415 | 402 | 405 | 513,000 | 675 |
| 2003-09-11 | 407 | 408 | 402 | 402 | 167,000 | 670 |
| 2003-09-10 | 412 | 414 | 409 | 411 | 245,000 | 685 |
| 2003-09-09 | 413 | 419 | 413 | 416 | 196,000 | 693.33 |
| 2003-09-08 | 415 | 418 | 415 | 416 | 109,000 | 693.33 |
| 2003-09-05 | 414 | 415 | 409 | 411 | 102,000 | 685 |
| 2003-09-04 | 420 | 420 | 415 | 415 | 177,000 | 691.67 |
| 2003-09-03 | 422 | 422 | 414 | 419 | 205,000 | 698.33 |
| 2003-09-02 | 420 | 422 | 416 | 420 | 288,000 | 700 |
| 2003-09-01 | 420 | 420 | 414 | 415 | 336,000 | 691.67 |
| 2003-08-29 | 413 | 413 | 405 | 406 | 170,000 | 676.67 |
| 2003-08-28 | 411 | 413 | 395 | 403 | 304,000 | 671.67 |
| 2003-08-27 | 415 | 420 | 411 | 413 | 338,000 | 688.33 |
| 2003-08-26 | 399 | 400 | 393 | 400 | 311,000 | 666.67 |
| 2003-08-25 | 408 | 408 | 399 | 399 | 235,000 | 665 |
| 2003-08-22 | 415 | 416 | 405 | 406 | 313,000 | 676.67 |
| 2003-08-21 | 420 | 423 | 413 | 421 | 142,000 | 701.67 |
| 2003-08-20 | 420 | 423 | 410 | 423 | 306,000 | 705 |
| 2003-08-19 | 431 | 433 | 429 | 430 | 193,000 | 716.67 |
| 2003-08-18 | 427 | 432 | 425 | 429 | 150,000 | 715 |
| 2003-08-15 | 421 | 428 | 421 | 422 | 167,000 | 703.33 |
| 2003-08-14 | 430 | 435 | 425 | 428 | 210,000 | 713.33 |
| 2003-08-13 | 432 | 433 | 423 | 430 | 288,000 | 716.67 |
| 2003-08-12 | 437 | 437 | 431 | 432 | 305,000 | 720 |
| 2003-08-11 | 420 | 439 | 416 | 430 | 521,000 | 716.67 |
| 2003-08-08 | 401 | 420 | 401 | 419 | 261,000 | 698.33 |
| 2003-08-07 | 413 | 418 | 395 | 396 | 223,000 | 660 |
| 2003-08-06 | 419 | 419 | 405 | 408 | 368,000 | 680 |
| 2003-08-05 | 429 | 429 | 422 | 424 | 325,000 | 706.67 |
| 2003-08-04 | 435 | 436 | 417 | 419 | 363,000 | 698.33 |
| 2003-08-01 | 424 | 438 | 423 | 437 | 427,000 | 728.33 |
| 2003-07-31 | 441 | 441 | 410 | 424 | 532,000 | 706.67 |
| 2003-07-30 | 427 | 449 | 426 | 446 | 1,054,000 | 743.33 |
| 2003-07-29 | 423 | 432 | 421 | 426 | 854,000 | 710 |
| 2003-07-28 | 410 | 424 | 401 | 422 | 771,000 | 703.33 |
| 2003-07-25 | 392 | 414 | 390 | 408 | 1,235,000 | 680 |
| 2003-07-24 | 385 | 387 | 380 | 385 | 200,000 | 641.67 |
| 2003-07-23 | 384 | 393 | 384 | 387 | 792,000 | 645 |
| 2003-07-22 | 379 | 391 | 379 | 384 | 595,000 | 640 |
| 2003-07-18 | 373 | 377 | 365 | 374 | 336,000 | 623.33 |
| 2003-07-17 | 378 | 379 | 373 | 375 | 225,000 | 625 |
| 2003-07-16 | 376 | 383 | 375 | 381 | 471,000 | 635 |
| 2003-07-15 | 379 | 379 | 373 | 378 | 251,000 | 630 |
| 2003-07-14 | 375 | 378 | 372 | 378 | 202,000 | 630 |
| 2003-07-11 | 375 | 376 | 360 | 369 | 382,000 | 615 |
| 2003-07-10 | 377 | 380 | 376 | 377 | 285,000 | 628.33 |
| 2003-07-09 | 370 | 375 | 365 | 375 | 186,000 | 625 |
| 2003-07-08 | 380 | 382 | 363 | 366 | 538,000 | 610 |
| 2003-07-07 | 377 | 386 | 376 | 380 | 878,000 | 633.33 |
| 2003-07-04 | 370 | 380 | 368 | 379 | 689,000 | 631.67 |
| 2003-07-03 | 380 | 380 | 367 | 376 | 717,000 | 626.67 |
| 2003-07-02 | 379 | 382 | 376 | 380 | 841,000 | 633.33 |
| 2003-07-01 | 365 | 375 | 360 | 374 | 983,000 | 623.33 |
| 2003-06-30 | 352 | 370 | 350 | 369 | 535,000 | 615 |
| 2003-06-27 | 348 | 354 | 346 | 352 | 566,000 | 586.67 |
| 2003-06-26 | 336 | 345 | 333 | 345 | 351,000 | 575 |
| 2003-06-25 | 337 | 339 | 334 | 336 | 209,000 | 560 |
| 2003-06-24 | 333 | 338 | 330 | 332 | 228,000 | 553.33 |
| 2003-06-23 | 328 | 340 | 325 | 338 | 457,000 | 563.33 |
| 2003-06-20 | 324 | 328 | 323 | 323 | 289,000 | 538.33 |
| 2003-06-19 | 325 | 328 | 321 | 321 | 652,000 | 535 |
| 2003-06-18 | 324 | 325 | 321 | 321 | 185,000 | 535 |
| 2003-06-17 | 330 | 330 | 320 | 321 | 239,000 | 535 |
| 2003-06-16 | 322 | 330 | 320 | 329 | 223,000 | 548.33 |
| 2003-06-13 | 327 | 331 | 327 | 327 | 410,000 | 545 |
| 2003-06-12 | 332 | 334 | 328 | 330 | 83,000 | 550 |
| 2003-06-11 | 337 | 337 | 332 | 332 | 143,000 | 553.33 |
| 2003-06-10 | 332 | 332 | 329 | 332 | 106,000 | 553.33 |
| 2003-06-09 | 333 | 336 | 332 | 332 | 241,000 | 553.33 |
| 2003-06-06 | 334 | 334 | 330 | 332 | 186,000 | 553.33 |
| 2003-06-05 | 327 | 336 | 325 | 333 | 466,000 | 555 |
| 2003-06-04 | 322 | 330 | 322 | 326 | 218,000 | 543.33 |
| 2003-06-03 | 323 | 324 | 322 | 324 | 178,000 | 540 |
| 2003-06-02 | 326 | 326 | 321 | 323 | 354,000 | 538.33 |
| 2003-05-30 | 330 | 335 | 325 | 326 | 728,000 | 543.33 |
| 2003-05-29 | 324 | 333 | 322 | 329 | 998,000 | 548.33 |
| 2003-05-28 | 318 | 325 | 315 | 322 | 389,000 | 536.67 |
| 2003-05-27 | 319 | 319 | 313 | 318 | 286,000 | 530 |
| 2003-05-26 | 320 | 328 | 315 | 322 | 682,000 | 536.67 |
| 2003-05-23 | 300 | 316 | 297 | 315 | 584,000 | 525 |
| 2003-05-22 | 291 | 291 | 289 | 289 | 71,000 | 481.67 |
| 2003-05-21 | 289 | 290 | 285 | 290 | 252,000 | 483.33 |
| 2003-05-20 | 287 | 290 | 287 | 290 | 165,000 | 483.33 |
| 2003-05-19 | 297 | 297 | 287 | 287 | 87,000 | 478.33 |
| 2003-05-16 | 291 | 298 | 289 | 298 | 145,000 | 496.67 |
| 2003-05-15 | 292 | 294 | 289 | 290 | 138,000 | 483.33 |
| 2003-05-14 | 295 | 296 | 291 | 292 | 107,000 | 486.67 |
| 2003-05-13 | 292 | 294 | 289 | 294 | 101,000 | 490 |
| 2003-05-12 | 292 | 292 | 288 | 288 | 141,000 | 480 |
| 2003-05-09 | 289 | 291 | 287 | 290 | 125,000 | 483.33 |
| 2003-05-08 | 293 | 293 | 290 | 291 | 37,000 | 485 |
| 2003-05-07 | 292 | 293 | 289 | 292 | 93,000 | 486.67 |
| 2003-05-06 | 291 | 298 | 291 | 294 | 105,000 | 490 |
| 2003-05-02 | 294 | 294 | 289 | 290 | 83,000 | 483.33 |
| 2003-05-01 | 287 | 291 | 285 | 291 | 60,000 | 485 |
| 2003-04-30 | 287 | 288 | 284 | 284 | 98,000 | 473.33 |
| 2003-04-28 | 288 | 289 | 283 | 285 | 61,000 | 475 |
| 2003-04-25 | 291 | 291 | 285 | 287 | 189,000 | 478.33 |
| 2003-04-24 | 287 | 288 | 283 | 286 | 87,000 | 476.67 |
| 2003-04-23 | 283 | 288 | 280 | 283 | 251,000 | 471.67 |
| 2003-04-22 | 290 | 290 | 281 | 281 | 185,000 | 468.33 |
| 2003-04-21 | 292 | 295 | 289 | 290 | 172,000 | 483.33 |
| 2003-04-18 | 294 | 296 | 292 | 293 | 135,000 | 488.33 |
| 2003-04-17 | 297 | 297 | 294 | 294 | 78,000 | 490 |
| 2003-04-16 | 300 | 308 | 295 | 299 | 129,000 | 498.33 |
| 2003-04-15 | 296 | 299 | 294 | 299 | 104,000 | 498.33 |
| 2003-04-14 | 300 | 300 | 296 | 296 | 84,000 | 493.33 |
| 2003-04-11 | 299 | 299 | 295 | 298 | 90,000 | 496.67 |
| 2003-04-10 | 296 | 299 | 296 | 297 | 63,000 | 495 |
| 2003-04-09 | 298 | 300 | 295 | 296 | 116,000 | 493.33 |
| 2003-04-08 | 297 | 301 | 296 | 298 | 103,000 | 496.67 |
| 2003-04-07 | 304 | 305 | 296 | 300 | 56,000 | 500 |
| 2003-04-04 | 300 | 305 | 294 | 304 | 110,000 | 506.67 |
| 2003-04-03 | 305 | 306 | 300 | 300 | 70,000 | 500 |
| 2003-04-02 | 297 | 299 | 293 | 299 | 41,000 | 498.33 |
| 2003-04-01 | 293 | 298 | 293 | 297 | 72,000 | 495 |
| 2003-03-31 | 303 | 303 | 296 | 296 | 60,000 | 493.33 |
| 2003-03-28 | 304 | 304 | 301 | 304 | 61,000 | 506.67 |
| 2003-03-27 | 300 | 304 | 300 | 303 | 77,000 | 505 |
| 2003-03-26 | 304 | 306 | 302 | 306 | 127,000 | 510 |
| 2003-03-25 | 315 | 315 | 309 | 315 | 242,000 | 525 |
| 2003-03-24 | 311 | 315 | 307 | 315 | 147,000 | 525 |
| 2003-03-20 | 305 | 307 | 303 | 307 | 115,000 | 511.67 |
| 2003-03-19 | 300 | 307 | 299 | 307 | 82,000 | 511.67 |
| 2003-03-18 | 300 | 306 | 300 | 300 | 85,000 | 500 |
| 2003-03-17 | 297 | 300 | 297 | 298 | 38,000 | 496.67 |
| 2003-03-14 | 311 | 311 | 296 | 296 | 324,000 | 493.33 |
| 2003-03-13 | 300 | 303 | 300 | 302 | 51,000 | 503.33 |
| 2003-03-12 | 299 | 301 | 299 | 299 | 65,000 | 498.33 |
| 2003-03-11 | 300 | 309 | 298 | 298 | 82,000 | 496.67 |
| 2003-03-10 | 301 | 302 | 296 | 297 | 72,000 | 495 |
| 2003-03-07 | 309 | 310 | 303 | 303 | 75,000 | 505 |
| 2003-03-06 | 312 | 315 | 311 | 315 | 97,000 | 525 |
| 2003-03-05 | 311 | 315 | 310 | 314 | 75,000 | 523.33 |
| 2003-03-04 | 313 | 314 | 307 | 313 | 62,000 | 521.67 |
| 2003-03-03 | 308 | 314 | 308 | 314 | 197,000 | 523.33 |
| 2003-02-28 | 305 | 306 | 300 | 305 | 64,000 | 508.33 |
| 2003-02-27 | 306 | 306 | 299 | 305 | 70,000 | 508.33 |
| 2003-02-26 | 301 | 306 | 299 | 299 | 40,000 | 498.33 |
| 2003-02-25 | 302 | 307 | 299 | 301 | 213,000 | 501.67 |
| 2003-02-24 | 305 | 306 | 302 | 302 | 85,000 | 503.33 |
| 2003-02-21 | 312 | 312 | 303 | 305 | 133,000 | 508.33 |
| 2003-02-20 | 318 | 318 | 310 | 310 | 128,000 | 516.67 |
| 2003-02-19 | 317 | 318 | 313 | 315 | 216,000 | 525 |
| 2003-02-18 | 311 | 323 | 306 | 321 | 593,000 | 535 |
| 2003-02-17 | 314 | 314 | 308 | 312 | 161,000 | 520 |
| 2003-02-14 | 305 | 312 | 304 | 309 | 310,000 | 515 |
| 2003-02-13 | 305 | 305 | 302 | 304 | 72,000 | 506.67 |
| 2003-02-12 | 303 | 306 | 297 | 302 | 110,000 | 503.33 |
| 2003-02-10 | 303 | 304 | 297 | 300 | 173,000 | 500 |
| 2003-02-07 | 305 | 306 | 301 | 303 | 61,000 | 505 |
| 2003-02-06 | 300 | 305 | 299 | 304 | 118,000 | 506.67 |
| 2003-02-05 | 295 | 305 | 293 | 301 | 148,000 | 501.67 |
| 2003-02-04 | 305 | 307 | 290 | 292 | 106,000 | 486.67 |
| 2003-02-03 | 293 | 302 | 292 | 299 | 89,000 | 498.33 |
| 2003-01-31 | 297 | 297 | 290 | 291 | 189,000 | 485 |
| 2003-01-30 | 296 | 303 | 295 | 297 | 114,000 | 495 |
| 2003-01-29 | 302 | 302 | 295 | 295 | 199,000 | 491.67 |
| 2003-01-28 | 305 | 306 | 302 | 302 | 87,000 | 503.33 |
| 2003-01-27 | 305 | 307 | 304 | 305 | 89,000 | 508.33 |
| 2003-01-24 | 309 | 315 | 307 | 308 | 184,000 | 513.33 |
| 2003-01-23 | 305 | 309 | 303 | 307 | 157,000 | 511.67 |
| 2003-01-22 | 312 | 315 | 302 | 303 | 167,000 | 505 |
| 2003-01-21 | 315 | 315 | 311 | 314 | 209,000 | 523.33 |
| 2003-01-20 | 310 | 314 | 308 | 314 | 348,000 | 523.33 |
| 2003-01-17 | 308 | 317 | 307 | 310 | 373,000 | 516.67 |
| 2003-01-16 | 306 | 309 | 306 | 307 | 128,000 | 511.67 |
| 2003-01-15 | 310 | 312 | 302 | 305 | 225,000 | 508.33 |
| 2003-01-14 | 298 | 307 | 298 | 307 | 244,000 | 511.67 |
| 2003-01-10 | 305 | 305 | 295 | 298 | 217,000 | 496.67 |
| 2003-01-09 | 307 | 310 | 300 | 302 | 266,000 | 503.33 |
| 2003-01-08 | 305 | 315 | 301 | 307 | 472,000 | 511.67 |
| 2003-01-07 | 300 | 309 | 300 | 300 | 371,000 | 500 |
| 2003-01-06 | 280 | 290 | 280 | 290 | 70,000 | 483.33 |
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