8022 ミズノ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	453	453	452	452	52,000	753.33
2004-12-29	455	457	452	454	86,000	756.67
2004-12-28	450	455	447	453	132,000	755
2004-12-27	450	454	450	452	216,000	753.33
2004-12-24	449	452	445	448	319,000	746.67
2004-12-22	445	448	443	446	158,000	743.33
2004-12-21	444	447	442	447	177,000	745
2004-12-20	440	444	436	441	262,000	735
2004-12-17	442	450	441	443	327,000	738.33
2004-12-16	445	449	444	447	173,000	745
2004-12-15	448	449	447	447	108,000	745
2004-12-14	445	449	443	449	181,000	748.33
2004-12-13	446	448	441	442	157,000	736.67
2004-12-10	450	450	438	441	327,000	735
2004-12-09	443	447	437	440	192,000	733.33
2004-12-08	445	447	442	445	136,000	741.67
2004-12-07	449	453	447	447	395,000	745
2004-12-06	442	448	440	446	327,000	743.33
2004-12-03	431	442	430	439	402,000	731.67
2004-12-02	436	438	427	428	104,000	713.33
2004-12-01	432	436	426	432	264,000	720
2004-11-30	425	432	423	431	458,000	718.33
2004-11-29	425	426	424	424	170,000	706.67
2004-11-26	420	421	418	420	142,000	700
2004-11-25	417	417	411	416	229,000	693.33
2004-11-24	410	411	408	408	153,000	680
2004-11-22	416	416	403	405	279,000	675
2004-11-19	418	420	414	415	146,000	691.67
2004-11-18	418	425	416	418	336,000	696.67
2004-11-17	418	418	411	413	199,000	688.33
2004-11-16	405	415	404	415	349,000	691.67
2004-11-15	402	406	400	402	290,000	670
2004-11-12	398	402	398	402	146,000	670
2004-11-11	405	405	399	399	165,000	665
2004-11-10	405	407	400	401	224,000	668.33
2004-11-09	404	406	403	404	162,000	673.33
2004-11-08	408	408	402	403	197,000	671.67
2004-11-05	406	410	403	404	271,000	673.33
2004-11-04	404	410	404	407	164,000	678.33
2004-11-02	401	409	400	409	81,000	681.67
2004-11-01	403	407	400	400	189,000	666.67
2004-10-29	404	407	402	403	137,000	671.67
2004-10-28	404	409	404	409	201,000	681.67
2004-10-27	405	411	401	402	102,000	670
2004-10-26	404	409	400	402	139,000	670
2004-10-25	415	415	402	402	260,000	670
2004-10-22	401	415	401	414	161,000	690
2004-10-21	410	410	396	401	675,000	668.33
2004-10-20	425	426	411	411	302,000	685
2004-10-19	425	431	425	427	329,000	711.67
2004-10-18	430	435	426	428	227,000	713.33
2004-10-15	431	431	424	424	228,000	706.67
2004-10-14	437	437	428	431	170,000	718.33
2004-10-13	437	439	431	436	176,000	726.67
2004-10-12	435	440	430	432	226,000	720
2004-10-08	439	439	429	432	190,000	720
2004-10-07	442	445	437	439	194,000	731.67
2004-10-06	435	440	433	437	233,000	728.33
2004-10-05	433	442	433	438	172,000	730
2004-10-04	443	444	429	432	334,000	720
2004-10-01	427	435	423	432	302,000	720
2004-09-30	427	431	414	415	955,000	691.67
2004-09-29	430	430	426	427	317,000	711.67
2004-09-28	447	447	432	433	562,000	721.67
2004-09-27	452	453	450	451	220,000	751.67
2004-09-24	456	457	454	455	209,000	758.33
2004-09-22	458	458	453	456	209,000	760
2004-09-21	459	461	455	456	187,000	760
2004-09-17	460	460	453	454	135,000	756.67
2004-09-16	455	458	455	455	170,000	758.33
2004-09-15	455	461	453	455	320,000	758.33
2004-09-14	455	458	453	455	136,000	758.33
2004-09-13	455	455	452	454	172,000	756.67
2004-09-10	455	460	453	455	486,000	758.33
2004-09-09	460	464	456	459	420,000	765
2004-09-08	465	467	460	460	199,000	766.67
2004-09-07	470	470	463	464	112,000	773.33
2004-09-06	462	469	460	468	159,000	780
2004-09-03	461	465	459	461	295,000	768.33
2004-09-02	467	467	451	456	482,000	760
2004-09-01	463	470	462	465	124,000	775
2004-08-31	467	468	463	463	141,000	771.67
2004-08-30	472	472	467	469	113,000	781.67
2004-08-27	468	475	465	472	222,000	786.67
2004-08-26	475	477	469	473	142,000	788.33
2004-08-25	476	477	471	475	235,000	791.67
2004-08-24	477	477	473	475	220,000	791.67
2004-08-23	473	475	468	473	424,000	788.33
2004-08-20	473	474	460	463	337,000	771.67
2004-08-19	452	468	450	468	385,000	780
2004-08-18	441	449	440	445	347,000	741.67
2004-08-17	457	457	436	441	365,000	735
2004-08-16	465	465	455	456	266,000	760
2004-08-13	472	472	467	470	354,000	783.33
2004-08-12	474	474	470	471	246,000	785
2004-08-11	469	480	468	474	425,000	790
2004-08-10	471	474	454	466	802,000	776.67
2004-08-09	489	490	478	484	689,000	806.67
2004-08-06	511	515	507	512	489,000	853.33
2004-08-05	516	517	505	510	195,000	850
2004-08-04	498	515	493	514	471,000	856.67
2004-08-03	505	505	498	500	172,000	833.33
2004-08-02	502	506	499	504	148,000	840
2004-07-30	505	508	500	505	185,000	841.67
2004-07-29	498	513	494	500	241,000	833.33
2004-07-28	500	509	498	498	145,000	830
2004-07-27	506	511	490	497	165,000	828.33
2004-07-26	515	518	505	509	236,000	848.33
2004-07-23	535	535	522	525	257,000	875
2004-07-22	525	535	524	525	334,000	875
2004-07-21	528	528	522	528	261,000	880
2004-07-20	519	524	519	521	126,000	868.33
2004-07-16	525	525	512	523	93,000	871.67
2004-07-15	528	532	521	525	505,000	875
2004-07-14	524	529	520	524	482,000	873.33
2004-07-13	514	524	511	518	516,000	863.33
2004-07-12	520	527	515	521	227,000	868.33
2004-07-09	514	514	510	513	310,000	855
2004-07-08	514	520	512	514	227,000	856.67
2004-07-07	515	517	512	514	189,000	856.67
2004-07-06	515	522	515	515	252,000	858.33
2004-07-05	520	522	507	517	277,000	861.67
2004-07-02	530	533	520	525	327,000	875
2004-07-01	538	538	530	530	382,000	883.33
2004-06-30	539	542	530	538	485,000	896.67
2004-06-29	541	550	540	543	282,000	905
2004-06-28	542	553	534	539	806,000	898.33
2004-06-25	553	557	548	553	212,000	921.67
2004-06-24	565	565	559	563	560,000	938.33
2004-06-23	566	567	559	563	411,000	938.33
2004-06-22	563	569	560	568	302,000	946.67
2004-06-21	551	564	551	563	314,000	938.33
2004-06-18	561	564	558	561	388,000	935
2004-06-17	560	565	550	561	351,000	935
2004-06-16	553	568	545	561	634,000	935
2004-06-15	540	559	538	554	598,000	923.33
2004-06-14	538	559	538	556	783,000	926.67
2004-06-11	535	537	530	537	662,000	895
2004-06-10	513	528	511	526	261,000	876.67
2004-06-09	520	520	515	515	163,000	858.33
2004-06-08	520	524	518	520	152,000	866.67
2004-06-07	517	526	515	521	280,000	868.33
2004-06-04	507	518	506	517	192,000	861.67
2004-06-03	507	510	500	508	266,000	846.67
2004-06-02	520	520	510	513	69,000	855
2004-06-01	519	523	515	521	277,000	868.33
2004-05-31	517	519	510	517	173,000	861.67
2004-05-28	510	517	503	516	200,000	860
2004-05-27	505	510	497	510	355,000	850
2004-05-26	506	512	503	509	149,000	848.33
2004-05-25	504	508	495	506	341,000	843.33
2004-05-24	505	508	499	501	441,000	835
2004-05-21	495	514	491	502	901,000	836.67
2004-05-20	470	486	465	473	220,000	788.33
2004-05-19	470	471	459	468	165,000	780
2004-05-18	457	458	441	455	501,000	758.33
2004-05-17	479	480	467	467	178,000	778.33
2004-05-14	488	492	473	489	185,000	815
2004-05-13	491	494	486	489	186,000	815
2004-05-12	484	500	484	491	158,000	818.33
2004-05-11	458	493	457	480	297,000	800
2004-05-10	491	499	470	473	385,000	788.33
2004-05-07	514	515	510	510	126,000	850
2004-05-06	530	530	513	518	257,000	863.33
2004-04-30	526	530	518	530	565,000	883.33
2004-04-28	528	530	521	525	156,000	875
2004-04-27	531	533	525	528	154,000	880
2004-04-26	534	535	530	530	303,000	883.33
2004-04-23	534	535	529	534	638,000	890
2004-04-22	525	539	522	525	943,000	875
2004-04-21	519	524	514	521	448,000	868.33
2004-04-20	513	527	510	527	681,000	878.33
2004-04-19	502	510	500	507	598,000	845
2004-04-16	502	506	500	500	265,000	833.33
2004-04-15	505	507	500	502	394,000	836.67
2004-04-14	500	505	500	505	394,000	841.67
2004-04-13	505	506	498	500	443,000	833.33
2004-04-12	500	505	499	500	295,000	833.33
2004-04-09	488	492	487	491	580,000	818.33
2004-04-08	495	499	485	491	721,000	818.33
2004-04-07	510	514	500	500	571,000	833.33
2004-04-06	515	516	509	510	755,000	850
2004-04-05	510	513	508	510	551,000	850
2004-04-02	512	516	506	508	676,000	846.67
2004-04-01	510	514	508	510	232,000	850
2004-03-31	520	520	508	510	302,000	850
2004-03-30	520	525	511	514	566,000	856.67
2004-03-29	512	518	508	518	430,000	863.33
2004-03-26	510	512	505	507	441,000	845
2004-03-25	511	513	505	511	438,000	851.67
2004-03-24	512	515	510	513	205,000	855
2004-03-23	515	515	505	513	198,000	855
2004-03-22	514	516	513	515	221,000	858.33
2004-03-19	510	516	510	513	201,000	855
2004-03-18	519	519	508	509	216,000	848.33
2004-03-17	516	516	511	515	211,000	858.33
2004-03-16	521	523	505	507	553,000	845
2004-03-15	524	531	521	524	521,000	873.33
2004-03-12	510	530	509	524	1,454,000	873.33
2004-03-11	496	508	492	508	444,000	846.67
2004-03-10	487	500	487	498	414,000	830
2004-03-09	489	490	486	488	287,000	813.33
2004-03-08	488	493	488	490	313,000	816.67
2004-03-05	492	492	483	487	503,000	811.67
2004-03-04	489	496	487	490	394,000	816.67
2004-03-03	501	502	486	494	515,000	823.33
2004-03-02	510	512	495	500	447,000	833.33
2004-03-01	486	514	486	502	689,000	836.67
2004-02-27	470	485	470	482	384,000	803.33
2004-02-26	467	475	467	475	298,000	791.67
2004-02-25	465	473	465	470	294,000	783.33
2004-02-24	470	474	468	470	206,000	783.33
2004-02-23	460	470	460	470	160,000	783.33
2004-02-20	462	462	454	460	368,000	766.67
2004-02-19	467	470	464	467	278,000	778.33
2004-02-18	453	472	453	472	549,000	786.67
2004-02-17	446	456	444	455	414,000	758.33
2004-02-16	447	447	438	446	307,000	743.33
2004-02-13	440	455	437	448	600,000	746.67
2004-02-12	434	444	434	440	263,000	733.33
2004-02-10	434	435	432	433	105,000	721.67
2004-02-09	431	435	430	434	122,000	723.33
2004-02-06	428	432	428	431	70,000	718.33
2004-02-05	431	433	427	428	188,000	713.33
2004-02-04	435	437	428	431	138,000	718.33
2004-02-03	434	435	432	435	116,000	725
2004-02-02	438	441	429	437	196,000	728.33
2004-01-30	432	438	425	438	245,000	730
2004-01-29	425	430	423	423	119,000	705
2004-01-28	430	432	427	431	131,000	718.33
2004-01-27	429	434	428	432	304,000	720
2004-01-26	425	429	423	425	122,000	708.33
2004-01-23	430	430	428	428	109,000	713.33
2004-01-22	434	434	427	432	147,000	720
2004-01-21	430	437	430	434	224,000	723.33
2004-01-20	420	436	419	431	441,000	718.33
2004-01-19	420	422	415	420	81,000	700
2004-01-16	417	422	414	421	180,000	701.67
2004-01-15	413	422	413	420	116,000	700
2004-01-14	421	423	418	422	85,000	703.33
2004-01-13	415	421	415	421	111,000	701.67
2004-01-09	415	417	414	415	74,000	691.67
2004-01-08	420	420	415	417	93,000	695
2004-01-07	410	420	409	419	180,000	698.33
2004-01-06	410	413	409	412	101,000	686.67
2004-01-05	407	408	403	408	45,000	680

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30