8022 ミズノ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 849 | 849 | 836 | 840 | 355,000 | 4,200 |
| 2005-12-29 | 843 | 845 | 831 | 832 | 645,000 | 4,160 |
| 2005-12-28 | 831 | 855 | 823 | 849 | 688,000 | 4,245 |
| 2005-12-27 | 808 | 857 | 805 | 845 | 1,187,000 | 4,225 |
| 2005-12-26 | 789 | 803 | 779 | 798 | 279,000 | 3,990 |
| 2005-12-22 | 803 | 803 | 773 | 780 | 569,000 | 3,900 |
| 2005-12-21 | 807 | 807 | 787 | 796 | 745,000 | 3,980 |
| 2005-12-20 | 750 | 790 | 746 | 787 | 1,422,000 | 3,935 |
| 2005-12-19 | 738 | 755 | 729 | 740 | 651,000 | 3,700 |
| 2005-12-16 | 726 | 732 | 715 | 731 | 315,000 | 3,655 |
| 2005-12-15 | 724 | 726 | 715 | 724 | 233,000 | 3,620 |
| 2005-12-14 | 733 | 735 | 720 | 721 | 317,000 | 3,605 |
| 2005-12-13 | 727 | 730 | 722 | 723 | 261,000 | 3,615 |
| 2005-12-12 | 740 | 742 | 725 | 727 | 382,000 | 3,635 |
| 2005-12-09 | 720 | 720 | 706 | 710 | 476,000 | 3,550 |
| 2005-12-08 | 723 | 726 | 700 | 706 | 338,000 | 3,530 |
| 2005-12-07 | 721 | 732 | 721 | 726 | 276,000 | 3,630 |
| 2005-12-06 | 738 | 740 | 716 | 720 | 489,000 | 3,600 |
| 2005-12-05 | 742 | 743 | 736 | 738 | 424,000 | 3,690 |
| 2005-12-02 | 730 | 740 | 726 | 732 | 927,000 | 3,660 |
| 2005-12-01 | 708 | 726 | 703 | 726 | 861,000 | 3,630 |
| 2005-11-30 | 695 | 708 | 692 | 700 | 828,000 | 3,500 |
| 2005-11-29 | 680 | 695 | 673 | 693 | 557,000 | 3,465 |
| 2005-11-28 | 664 | 671 | 660 | 668 | 428,000 | 3,340 |
| 2005-11-25 | 675 | 679 | 662 | 663 | 653,000 | 3,315 |
| 2005-11-24 | 690 | 694 | 675 | 675 | 369,000 | 3,375 |
| 2005-11-22 | 693 | 697 | 687 | 689 | 299,000 | 3,445 |
| 2005-11-21 | 700 | 700 | 690 | 691 | 329,000 | 3,455 |
| 2005-11-18 | 694 | 697 | 686 | 693 | 701,000 | 3,465 |
| 2005-11-17 | 660 | 674 | 660 | 674 | 360,000 | 3,370 |
| 2005-11-16 | 649 | 654 | 636 | 647 | 635,000 | 3,235 |
| 2005-11-15 | 670 | 671 | 651 | 656 | 353,000 | 3,280 |
| 2005-11-14 | 688 | 688 | 664 | 670 | 432,000 | 3,350 |
| 2005-11-11 | 653 | 678 | 653 | 670 | 526,000 | 3,350 |
| 2005-11-10 | 663 | 669 | 653 | 657 | 566,000 | 3,285 |
| 2005-11-09 | 666 | 680 | 665 | 666 | 705,000 | 3,330 |
| 2005-11-08 | 696 | 696 | 677 | 681 | 746,000 | 3,405 |
| 2005-11-07 | 690 | 750 | 690 | 704 | 2,147,000 | 3,520 |
| 2005-11-04 | 630 | 662 | 630 | 660 | 1,603,000 | 3,300 |
| 2005-11-02 | 613 | 618 | 608 | 616 | 351,000 | 3,080 |
| 2005-11-01 | 606 | 609 | 605 | 609 | 137,000 | 3,045 |
| 2005-10-31 | 611 | 615 | 603 | 603 | 327,000 | 3,015 |
| 2005-10-28 | 610 | 612 | 598 | 602 | 422,000 | 3,010 |
| 2005-10-27 | 616 | 618 | 610 | 615 | 325,000 | 3,075 |
| 2005-10-26 | 620 | 622 | 609 | 616 | 299,000 | 3,080 |
| 2005-10-25 | 614 | 627 | 613 | 616 | 422,000 | 3,080 |
| 2005-10-24 | 612 | 616 | 602 | 609 | 298,000 | 3,045 |
| 2005-10-21 | 597 | 616 | 597 | 612 | 310,000 | 3,060 |
| 2005-10-20 | 617 | 618 | 611 | 617 | 262,000 | 3,085 |
| 2005-10-19 | 599 | 613 | 598 | 611 | 367,000 | 3,055 |
| 2005-10-18 | 599 | 632 | 598 | 613 | 1,039,000 | 3,065 |
| 2005-10-17 | 596 | 596 | 587 | 590 | 413,000 | 2,950 |
| 2005-10-14 | 580 | 584 | 574 | 576 | 224,000 | 2,880 |
| 2005-10-13 | 581 | 589 | 572 | 589 | 225,000 | 2,945 |
| 2005-10-12 | 575 | 585 | 574 | 581 | 276,000 | 2,905 |
| 2005-10-11 | 569 | 570 | 564 | 570 | 97,000 | 2,850 |
| 2005-10-07 | 560 | 566 | 560 | 560 | 107,000 | 2,800 |
| 2005-10-06 | 571 | 571 | 560 | 560 | 168,000 | 2,800 |
| 2005-10-05 | 575 | 575 | 566 | 568 | 263,000 | 2,840 |
| 2005-10-04 | 575 | 583 | 568 | 576 | 534,000 | 2,880 |
| 2005-10-03 | 570 | 590 | 562 | 578 | 587,000 | 2,890 |
| 2005-09-30 | 588 | 589 | 568 | 570 | 435,000 | 2,850 |
| 2005-09-29 | 593 | 596 | 573 | 586 | 410,000 | 2,930 |
| 2005-09-28 | 605 | 606 | 599 | 600 | 235,000 | 3,000 |
| 2005-09-27 | 599 | 608 | 596 | 604 | 220,000 | 3,020 |
| 2005-09-26 | 604 | 613 | 600 | 601 | 445,000 | 3,005 |
| 2005-09-22 | 597 | 608 | 597 | 602 | 367,000 | 3,010 |
| 2005-09-21 | 603 | 603 | 593 | 595 | 461,000 | 2,975 |
| 2005-09-20 | 575 | 606 | 575 | 593 | 803,000 | 2,965 |
| 2005-09-16 | 570 | 573 | 569 | 573 | 262,000 | 2,865 |
| 2005-09-15 | 552 | 565 | 552 | 565 | 255,000 | 2,825 |
| 2005-09-14 | 548 | 555 | 548 | 554 | 251,000 | 2,770 |
| 2005-09-13 | 543 | 553 | 542 | 545 | 438,000 | 2,725 |
| 2005-09-12 | 552 | 557 | 550 | 553 | 283,000 | 2,765 |
| 2005-09-09 | 543 | 559 | 538 | 552 | 594,000 | 2,760 |
| 2005-09-08 | 538 | 545 | 538 | 542 | 286,000 | 2,710 |
| 2005-09-07 | 544 | 546 | 536 | 538 | 299,000 | 2,690 |
| 2005-09-06 | 545 | 552 | 543 | 544 | 187,000 | 2,720 |
| 2005-09-05 | 550 | 550 | 548 | 548 | 60,000 | 2,740 |
| 2005-09-02 | 554 | 560 | 552 | 552 | 224,000 | 2,760 |
| 2005-09-01 | 555 | 556 | 553 | 554 | 138,000 | 2,770 |
| 2005-08-31 | 551 | 555 | 550 | 552 | 85,000 | 2,760 |
| 2005-08-30 | 552 | 557 | 550 | 557 | 139,000 | 2,785 |
| 2005-08-29 | 556 | 556 | 551 | 551 | 98,000 | 2,755 |
| 2005-08-26 | 554 | 557 | 552 | 555 | 143,000 | 2,775 |
| 2005-08-25 | 550 | 555 | 548 | 553 | 184,000 | 2,765 |
| 2005-08-24 | 546 | 552 | 546 | 551 | 338,000 | 2,755 |
| 2005-08-23 | 545 | 548 | 541 | 541 | 266,000 | 2,705 |
| 2005-08-22 | 545 | 548 | 545 | 546 | 251,000 | 2,730 |
| 2005-08-19 | 544 | 549 | 544 | 546 | 224,000 | 2,730 |
| 2005-08-18 | 551 | 551 | 541 | 546 | 232,000 | 2,730 |
| 2005-08-17 | 552 | 554 | 547 | 550 | 282,000 | 2,750 |
| 2005-08-16 | 550 | 553 | 547 | 552 | 350,000 | 2,760 |
| 2005-08-15 | 547 | 551 | 532 | 542 | 269,000 | 2,710 |
| 2005-08-12 | 559 | 560 | 537 | 547 | 962,000 | 2,735 |
| 2005-08-11 | 546 | 559 | 544 | 559 | 779,000 | 2,795 |
| 2005-08-10 | 538 | 543 | 533 | 541 | 285,000 | 2,705 |
| 2005-08-09 | 524 | 540 | 520 | 537 | 313,000 | 2,685 |
| 2005-08-08 | 523 | 523 | 513 | 522 | 288,000 | 2,610 |
| 2005-08-05 | 531 | 531 | 519 | 521 | 207,000 | 2,605 |
| 2005-08-04 | 530 | 534 | 527 | 531 | 868,000 | 2,655 |
| 2005-08-03 | 523 | 529 | 523 | 525 | 420,000 | 2,625 |
| 2005-08-02 | 516 | 534 | 516 | 523 | 717,000 | 2,615 |
| 2005-08-01 | 520 | 521 | 513 | 514 | 323,000 | 2,570 |
| 2005-07-29 | 528 | 532 | 520 | 520 | 368,000 | 2,600 |
| 2005-07-28 | 525 | 526 | 523 | 525 | 182,000 | 2,625 |
| 2005-07-27 | 522 | 528 | 522 | 526 | 75,000 | 2,630 |
| 2005-07-26 | 522 | 528 | 517 | 526 | 222,000 | 2,630 |
| 2005-07-25 | 529 | 529 | 520 | 524 | 331,000 | 2,620 |
| 2005-07-22 | 533 | 533 | 523 | 523 | 185,000 | 2,615 |
| 2005-07-21 | 539 | 539 | 532 | 534 | 125,000 | 2,670 |
| 2005-07-20 | 540 | 542 | 535 | 537 | 225,000 | 2,685 |
| 2005-07-19 | 537 | 541 | 537 | 540 | 152,000 | 2,700 |
| 2005-07-15 | 536 | 538 | 535 | 536 | 88,000 | 2,680 |
| 2005-07-14 | 532 | 537 | 532 | 535 | 107,000 | 2,675 |
| 2005-07-13 | 530 | 534 | 530 | 532 | 114,000 | 2,660 |
| 2005-07-12 | 544 | 544 | 535 | 537 | 172,000 | 2,685 |
| 2005-07-11 | 547 | 548 | 542 | 543 | 181,000 | 2,715 |
| 2005-07-08 | 543 | 544 | 534 | 534 | 262,000 | 2,670 |
| 2005-07-07 | 542 | 542 | 535 | 539 | 113,000 | 2,695 |
| 2005-07-06 | 542 | 542 | 531 | 538 | 234,000 | 2,690 |
| 2005-07-05 | 548 | 548 | 539 | 540 | 206,000 | 2,700 |
| 2005-07-04 | 550 | 550 | 520 | 544 | 292,000 | 2,720 |
| 2005-07-01 | 545 | 554 | 542 | 547 | 600,000 | 2,735 |
| 2005-06-30 | 539 | 544 | 535 | 538 | 364,000 | 2,690 |
| 2005-06-29 | 532 | 539 | 529 | 538 | 319,000 | 2,690 |
| 2005-06-28 | 516 | 529 | 516 | 529 | 303,000 | 2,645 |
| 2005-06-27 | 520 | 521 | 510 | 517 | 302,000 | 2,585 |
| 2005-06-24 | 527 | 527 | 520 | 524 | 231,000 | 2,620 |
| 2005-06-23 | 523 | 528 | 522 | 527 | 202,000 | 2,635 |
| 2005-06-22 | 525 | 527 | 524 | 526 | 181,000 | 2,630 |
| 2005-06-21 | 527 | 528 | 524 | 527 | 318,000 | 2,635 |
| 2005-06-20 | 536 | 536 | 532 | 534 | 351,000 | 2,670 |
| 2005-06-17 | 536 | 538 | 534 | 536 | 413,000 | 2,680 |
| 2005-06-16 | 534 | 537 | 533 | 537 | 380,000 | 2,685 |
| 2005-06-15 | 529 | 537 | 528 | 537 | 384,000 | 2,685 |
| 2005-06-14 | 523 | 530 | 523 | 529 | 425,000 | 2,645 |
| 2005-06-13 | 528 | 532 | 522 | 523 | 557,000 | 2,615 |
| 2005-06-10 | 520 | 529 | 520 | 529 | 702,000 | 2,645 |
| 2005-06-09 | 513 | 513 | 509 | 511 | 189,000 | 2,555 |
| 2005-06-08 | 507 | 513 | 507 | 510 | 402,000 | 2,550 |
| 2005-06-07 | 502 | 510 | 502 | 505 | 598,000 | 2,525 |
| 2005-06-06 | 495 | 498 | 492 | 497 | 199,000 | 2,485 |
| 2005-06-03 | 491 | 503 | 489 | 503 | 234,000 | 2,515 |
| 2005-06-02 | 496 | 505 | 491 | 496 | 471,000 | 2,480 |
| 2005-06-01 | 489 | 502 | 488 | 502 | 263,000 | 2,510 |
| 2005-05-31 | 486 | 490 | 485 | 490 | 128,000 | 2,450 |
| 2005-05-30 | 485 | 490 | 484 | 485 | 139,000 | 2,425 |
| 2005-05-27 | 481 | 485 | 480 | 484 | 230,000 | 2,420 |
| 2005-05-26 | 484 | 490 | 480 | 484 | 277,000 | 2,420 |
| 2005-05-25 | 491 | 496 | 485 | 492 | 321,000 | 2,460 |
| 2005-05-24 | 505 | 508 | 486 | 493 | 303,000 | 2,465 |
| 2005-05-23 | 505 | 540 | 495 | 502 | 1,068,000 | 2,510 |
| 2005-05-20 | 487 | 496 | 484 | 495 | 235,000 | 2,475 |
| 2005-05-19 | 475 | 484 | 471 | 477 | 116,000 | 2,385 |
| 2005-05-18 | 479 | 479 | 472 | 472 | 90,000 | 2,360 |
| 2005-05-17 | 482 | 486 | 468 | 470 | 199,000 | 2,350 |
| 2005-05-16 | 492 | 492 | 480 | 482 | 238,000 | 2,410 |
| 2005-05-13 | 502 | 503 | 494 | 496 | 140,000 | 2,480 |
| 2005-05-12 | 498 | 506 | 495 | 502 | 199,000 | 2,510 |
| 2005-05-11 | 495 | 498 | 490 | 496 | 140,000 | 2,480 |
| 2005-05-10 | 498 | 500 | 494 | 497 | 151,000 | 2,485 |
| 2005-05-09 | 501 | 501 | 495 | 499 | 173,000 | 2,495 |
| 2005-05-06 | 499 | 502 | 497 | 501 | 123,000 | 2,505 |
| 2005-05-02 | 501 | 501 | 495 | 498 | 86,000 | 2,490 |
| 2005-04-28 | 498 | 498 | 490 | 497 | 127,000 | 2,485 |
| 2005-04-27 | 500 | 505 | 497 | 505 | 191,000 | 2,525 |
| 2005-04-26 | 502 | 502 | 498 | 502 | 157,000 | 2,510 |
| 2005-04-25 | 495 | 503 | 491 | 501 | 297,000 | 2,505 |
| 2005-04-22 | 493 | 495 | 489 | 491 | 264,000 | 2,455 |
| 2005-04-21 | 490 | 495 | 482 | 493 | 326,000 | 2,465 |
| 2005-04-20 | 499 | 502 | 497 | 498 | 229,000 | 2,490 |
| 2005-04-19 | 491 | 497 | 485 | 495 | 262,000 | 2,475 |
| 2005-04-18 | 496 | 496 | 479 | 489 | 421,000 | 2,445 |
| 2005-04-15 | 505 | 508 | 502 | 506 | 226,000 | 2,530 |
| 2005-04-14 | 508 | 513 | 503 | 507 | 296,000 | 2,535 |
| 2005-04-13 | 510 | 512 | 509 | 512 | 150,000 | 2,560 |
| 2005-04-12 | 510 | 512 | 508 | 510 | 181,000 | 2,550 |
| 2005-04-11 | 510 | 511 | 501 | 508 | 129,000 | 2,540 |
| 2005-04-08 | 507 | 510 | 507 | 508 | 205,000 | 2,540 |
| 2005-04-07 | 514 | 514 | 507 | 508 | 217,000 | 2,540 |
| 2005-04-06 | 513 | 521 | 510 | 514 | 441,000 | 2,570 |
| 2005-04-05 | 510 | 513 | 507 | 513 | 340,000 | 2,565 |
| 2005-04-04 | 509 | 513 | 500 | 509 | 336,000 | 2,545 |
| 2005-04-01 | 509 | 513 | 500 | 506 | 336,000 | 2,530 |
| 2005-03-31 | 503 | 512 | 499 | 512 | 477,000 | 2,560 |
| 2005-03-30 | 509 | 509 | 493 | 503 | 460,000 | 2,515 |
| 2005-03-29 | 510 | 512 | 504 | 510 | 597,000 | 2,550 |
| 2005-03-28 | 510 | 510 | 505 | 507 | 295,000 | 2,535 |
| 2005-03-25 | 518 | 518 | 511 | 512 | 267,000 | 2,560 |
| 2005-03-24 | 512 | 518 | 512 | 514 | 323,000 | 2,570 |
| 2005-03-23 | 511 | 512 | 506 | 509 | 299,000 | 2,545 |
| 2005-03-22 | 513 | 514 | 510 | 511 | 260,000 | 2,555 |
| 2005-03-18 | 508 | 514 | 505 | 511 | 303,000 | 2,555 |
| 2005-03-17 | 505 | 508 | 503 | 508 | 366,000 | 2,540 |
| 2005-03-16 | 497 | 503 | 497 | 501 | 163,000 | 2,505 |
| 2005-03-15 | 503 | 507 | 501 | 503 | 305,000 | 2,515 |
| 2005-03-14 | 504 | 509 | 497 | 497 | 555,000 | 2,485 |
| 2005-03-11 | 505 | 507 | 503 | 503 | 456,000 | 2,515 |
| 2005-03-10 | 497 | 497 | 493 | 496 | 166,000 | 2,480 |
| 2005-03-09 | 497 | 499 | 495 | 497 | 172,000 | 2,485 |
| 2005-03-08 | 496 | 497 | 494 | 496 | 98,000 | 2,480 |
| 2005-03-07 | 491 | 497 | 491 | 496 | 210,000 | 2,480 |
| 2005-03-04 | 489 | 493 | 488 | 492 | 90,000 | 2,460 |
| 2005-03-03 | 483 | 494 | 482 | 493 | 245,000 | 2,465 |
| 2005-03-02 | 485 | 488 | 484 | 485 | 209,000 | 2,425 |
| 2005-03-01 | 480 | 484 | 480 | 484 | 203,000 | 2,420 |
| 2005-02-28 | 480 | 485 | 479 | 480 | 396,000 | 2,400 |
| 2005-02-25 | 470 | 476 | 470 | 475 | 271,000 | 2,375 |
| 2005-02-24 | 463 | 470 | 463 | 469 | 179,000 | 2,345 |
| 2005-02-23 | 468 | 469 | 464 | 465 | 171,000 | 2,325 |
| 2005-02-22 | 465 | 473 | 458 | 469 | 530,000 | 2,345 |
| 2005-02-21 | 470 | 470 | 463 | 464 | 230,000 | 2,320 |
| 2005-02-18 | 467 | 471 | 462 | 466 | 279,000 | 2,330 |
| 2005-02-17 | 465 | 471 | 464 | 471 | 227,000 | 2,355 |
| 2005-02-16 | 468 | 472 | 467 | 469 | 223,000 | 2,345 |
| 2005-02-15 | 474 | 478 | 471 | 472 | 240,000 | 2,360 |
| 2005-02-14 | 476 | 477 | 474 | 474 | 242,000 | 2,370 |
| 2005-02-10 | 471 | 475 | 468 | 474 | 214,000 | 2,370 |
| 2005-02-09 | 475 | 475 | 469 | 470 | 191,000 | 2,350 |
| 2005-02-08 | 478 | 478 | 473 | 474 | 370,000 | 2,370 |
| 2005-02-07 | 473 | 480 | 471 | 473 | 427,000 | 2,365 |
| 2005-02-04 | 468 | 474 | 465 | 472 | 513,000 | 2,360 |
| 2005-02-03 | 467 | 469 | 464 | 468 | 402,000 | 2,340 |
| 2005-02-02 | 461 | 466 | 458 | 466 | 499,000 | 2,330 |
| 2005-02-01 | 464 | 467 | 462 | 462 | 127,000 | 2,310 |
| 2005-01-31 | 464 | 467 | 462 | 464 | 320,000 | 2,320 |
| 2005-01-28 | 465 | 465 | 461 | 464 | 298,000 | 2,320 |
| 2005-01-27 | 468 | 470 | 463 | 469 | 706,000 | 2,345 |
| 2005-01-26 | 457 | 462 | 454 | 461 | 528,000 | 2,305 |
| 2005-01-25 | 453 | 458 | 452 | 457 | 836,000 | 2,285 |
| 2005-01-24 | 435 | 451 | 435 | 448 | 540,000 | 2,240 |
| 2005-01-21 | 430 | 436 | 429 | 434 | 291,000 | 2,170 |
| 2005-01-20 | 430 | 430 | 424 | 426 | 321,000 | 2,130 |
| 2005-01-19 | 440 | 445 | 430 | 431 | 432,000 | 2,155 |
| 2005-01-18 | 446 | 449 | 432 | 437 | 462,000 | 2,185 |
| 2005-01-17 | 452 | 455 | 447 | 448 | 288,000 | 2,240 |
| 2005-01-14 | 451 | 455 | 450 | 455 | 134,000 | 2,275 |
| 2005-01-13 | 454 | 455 | 453 | 455 | 72,000 | 2,275 |
| 2005-01-12 | 455 | 455 | 452 | 453 | 150,000 | 2,265 |
| 2005-01-11 | 450 | 455 | 450 | 455 | 265,000 | 2,275 |
| 2005-01-07 | 448 | 450 | 444 | 447 | 231,000 | 2,235 |
| 2005-01-06 | 450 | 455 | 448 | 449 | 183,000 | 2,245 |
| 2005-01-05 | 455 | 456 | 449 | 451 | 128,000 | 2,255 |
| 2005-01-04 | 453 | 455 | 451 | 455 | 89,000 | 2,275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株
