8022 ミズノ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 755 | 760 | 750 | 753 | 222,000 | 3,765 |
| 2006-12-28 | 767 | 768 | 755 | 757 | 227,000 | 3,785 |
| 2006-12-27 | 765 | 770 | 762 | 765 | 139,000 | 3,825 |
| 2006-12-26 | 750 | 762 | 750 | 762 | 320,000 | 3,810 |
| 2006-12-25 | 767 | 767 | 753 | 755 | 362,000 | 3,775 |
| 2006-12-22 | 778 | 778 | 769 | 772 | 336,000 | 3,860 |
| 2006-12-21 | 780 | 780 | 775 | 777 | 256,000 | 3,885 |
| 2006-12-20 | 782 | 782 | 774 | 779 | 316,000 | 3,895 |
| 2006-12-19 | 781 | 784 | 775 | 778 | 578,000 | 3,890 |
| 2006-12-18 | 784 | 784 | 774 | 778 | 321,000 | 3,890 |
| 2006-12-15 | 782 | 783 | 772 | 774 | 435,000 | 3,870 |
| 2006-12-14 | 780 | 782 | 772 | 780 | 815,000 | 3,900 |
| 2006-12-13 | 780 | 784 | 753 | 762 | 1,874,000 | 3,810 |
| 2006-12-12 | 794 | 809 | 791 | 796 | 442,000 | 3,980 |
| 2006-12-11 | 790 | 800 | 786 | 797 | 533,000 | 3,985 |
| 2006-12-08 | 814 | 818 | 796 | 800 | 710,000 | 4,000 |
| 2006-12-07 | 819 | 832 | 818 | 824 | 408,000 | 4,120 |
| 2006-12-06 | 830 | 838 | 816 | 818 | 548,000 | 4,090 |
| 2006-12-05 | 846 | 850 | 833 | 836 | 369,000 | 4,180 |
| 2006-12-04 | 834 | 846 | 834 | 846 | 393,000 | 4,230 |
| 2006-12-01 | 834 | 840 | 830 | 835 | 310,000 | 4,175 |
| 2006-11-30 | 831 | 844 | 824 | 836 | 502,000 | 4,180 |
| 2006-11-29 | 820 | 841 | 820 | 841 | 489,000 | 4,205 |
| 2006-11-28 | 815 | 835 | 815 | 826 | 720,000 | 4,130 |
| 2006-11-27 | 817 | 840 | 810 | 835 | 634,000 | 4,175 |
| 2006-11-24 | 786 | 819 | 782 | 817 | 664,000 | 4,085 |
| 2006-11-22 | 730 | 799 | 728 | 796 | 1,260,000 | 3,980 |
| 2006-11-21 | 776 | 794 | 710 | 728 | 1,415,000 | 3,640 |
| 2006-11-20 | 816 | 825 | 787 | 796 | 597,000 | 3,980 |
| 2006-11-17 | 824 | 830 | 816 | 823 | 194,000 | 4,115 |
| 2006-11-16 | 837 | 837 | 820 | 824 | 208,000 | 4,120 |
| 2006-11-15 | 829 | 837 | 825 | 829 | 605,000 | 4,145 |
| 2006-11-14 | 809 | 829 | 809 | 824 | 518,000 | 4,120 |
| 2006-11-13 | 812 | 814 | 805 | 807 | 511,000 | 4,035 |
| 2006-11-10 | 821 | 830 | 820 | 821 | 213,000 | 4,105 |
| 2006-11-09 | 840 | 848 | 828 | 831 | 339,000 | 4,155 |
| 2006-11-08 | 867 | 875 | 838 | 842 | 567,000 | 4,210 |
| 2006-11-07 | 887 | 892 | 880 | 887 | 323,000 | 4,435 |
| 2006-11-06 | 866 | 895 | 860 | 887 | 566,000 | 4,435 |
| 2006-11-02 | 865 | 866 | 854 | 866 | 164,000 | 4,330 |
| 2006-11-01 | 858 | 867 | 852 | 867 | 248,000 | 4,335 |
| 2006-10-31 | 855 | 857 | 845 | 854 | 138,000 | 4,270 |
| 2006-10-30 | 838 | 855 | 837 | 847 | 355,000 | 4,235 |
| 2006-10-27 | 850 | 865 | 850 | 858 | 151,000 | 4,290 |
| 2006-10-26 | 857 | 859 | 850 | 852 | 212,000 | 4,260 |
| 2006-10-25 | 869 | 875 | 867 | 867 | 195,000 | 4,335 |
| 2006-10-24 | 865 | 871 | 865 | 869 | 276,000 | 4,345 |
| 2006-10-23 | 859 | 867 | 854 | 865 | 297,000 | 4,325 |
| 2006-10-20 | 855 | 856 | 852 | 855 | 156,000 | 4,275 |
| 2006-10-19 | 848 | 858 | 844 | 853 | 251,000 | 4,265 |
| 2006-10-18 | 839 | 844 | 826 | 844 | 230,000 | 4,220 |
| 2006-10-17 | 830 | 842 | 826 | 839 | 239,000 | 4,195 |
| 2006-10-16 | 816 | 827 | 814 | 826 | 273,000 | 4,130 |
| 2006-10-13 | 816 | 816 | 809 | 813 | 389,000 | 4,065 |
| 2006-10-12 | 806 | 817 | 803 | 810 | 188,000 | 4,050 |
| 2006-10-11 | 838 | 840 | 821 | 823 | 288,000 | 4,115 |
| 2006-10-10 | 819 | 838 | 819 | 829 | 224,000 | 4,145 |
| 2006-10-06 | 840 | 840 | 807 | 822 | 348,000 | 4,110 |
| 2006-10-05 | 855 | 856 | 837 | 843 | 304,000 | 4,215 |
| 2006-10-04 | 838 | 852 | 838 | 852 | 311,000 | 4,260 |
| 2006-10-03 | 852 | 852 | 836 | 844 | 219,000 | 4,220 |
| 2006-10-02 | 835 | 852 | 830 | 852 | 266,000 | 4,260 |
| 2006-09-29 | 835 | 843 | 835 | 836 | 262,000 | 4,180 |
| 2006-09-28 | 848 | 850 | 840 | 841 | 278,000 | 4,205 |
| 2006-09-27 | 820 | 852 | 820 | 848 | 393,000 | 4,240 |
| 2006-09-26 | 819 | 835 | 813 | 821 | 256,000 | 4,105 |
| 2006-09-25 | 800 | 815 | 782 | 812 | 330,000 | 4,060 |
| 2006-09-22 | 809 | 818 | 808 | 810 | 140,000 | 4,050 |
| 2006-09-21 | 823 | 829 | 814 | 824 | 313,000 | 4,120 |
| 2006-09-20 | 826 | 829 | 812 | 823 | 145,000 | 4,115 |
| 2006-09-19 | 825 | 836 | 822 | 829 | 222,000 | 4,145 |
| 2006-09-15 | 826 | 829 | 818 | 825 | 180,000 | 4,125 |
| 2006-09-14 | 820 | 834 | 820 | 827 | 162,000 | 4,135 |
| 2006-09-13 | 824 | 828 | 817 | 818 | 222,000 | 4,090 |
| 2006-09-12 | 826 | 831 | 820 | 824 | 274,000 | 4,120 |
| 2006-09-11 | 830 | 842 | 828 | 832 | 184,000 | 4,160 |
| 2006-09-08 | 827 | 848 | 827 | 840 | 299,000 | 4,200 |
| 2006-09-07 | 836 | 836 | 827 | 827 | 233,000 | 4,135 |
| 2006-09-06 | 850 | 851 | 840 | 841 | 390,000 | 4,205 |
| 2006-09-05 | 850 | 857 | 845 | 855 | 163,000 | 4,275 |
| 2006-09-04 | 850 | 857 | 848 | 851 | 156,000 | 4,255 |
| 2006-09-01 | 848 | 849 | 844 | 848 | 184,000 | 4,240 |
| 2006-08-31 | 845 | 849 | 840 | 844 | 316,000 | 4,220 |
| 2006-08-30 | 835 | 846 | 835 | 842 | 259,000 | 4,210 |
| 2006-08-29 | 827 | 838 | 827 | 835 | 138,000 | 4,175 |
| 2006-08-28 | 824 | 832 | 823 | 824 | 166,000 | 4,120 |
| 2006-08-25 | 835 | 842 | 825 | 829 | 458,000 | 4,145 |
| 2006-08-24 | 848 | 851 | 831 | 838 | 555,000 | 4,190 |
| 2006-08-23 | 850 | 859 | 850 | 858 | 470,000 | 4,290 |
| 2006-08-22 | 877 | 878 | 856 | 858 | 642,000 | 4,290 |
| 2006-08-21 | 880 | 885 | 874 | 878 | 498,000 | 4,390 |
| 2006-08-18 | 854 | 863 | 851 | 863 | 380,000 | 4,315 |
| 2006-08-17 | 852 | 860 | 848 | 850 | 533,000 | 4,250 |
| 2006-08-16 | 858 | 859 | 849 | 855 | 434,000 | 4,275 |
| 2006-08-15 | 846 | 858 | 841 | 857 | 627,000 | 4,285 |
| 2006-08-14 | 812 | 843 | 811 | 837 | 878,000 | 4,185 |
| 2006-08-11 | 786 | 796 | 786 | 792 | 258,000 | 3,960 |
| 2006-08-10 | 783 | 789 | 777 | 787 | 220,000 | 3,935 |
| 2006-08-09 | 775 | 784 | 770 | 783 | 462,000 | 3,915 |
| 2006-08-08 | 765 | 771 | 760 | 766 | 542,000 | 3,830 |
| 2006-08-07 | 759 | 763 | 744 | 747 | 569,000 | 3,735 |
| 2006-08-04 | 755 | 764 | 753 | 761 | 202,000 | 3,805 |
| 2006-08-03 | 750 | 759 | 750 | 755 | 195,000 | 3,775 |
| 2006-08-02 | 750 | 759 | 742 | 750 | 240,000 | 3,750 |
| 2006-08-01 | 709 | 752 | 709 | 747 | 729,000 | 3,735 |
| 2006-07-31 | 712 | 717 | 704 | 709 | 213,000 | 3,545 |
| 2006-07-28 | 694 | 700 | 690 | 695 | 100,000 | 3,475 |
| 2006-07-27 | 690 | 690 | 677 | 689 | 181,000 | 3,445 |
| 2006-07-26 | 697 | 697 | 684 | 685 | 115,000 | 3,425 |
| 2006-07-25 | 689 | 699 | 689 | 693 | 148,000 | 3,465 |
| 2006-07-24 | 691 | 691 | 681 | 686 | 155,000 | 3,430 |
| 2006-07-21 | 702 | 708 | 689 | 692 | 277,000 | 3,460 |
| 2006-07-20 | 712 | 712 | 694 | 702 | 234,000 | 3,510 |
| 2006-07-19 | 693 | 700 | 669 | 672 | 393,000 | 3,360 |
| 2006-07-18 | 700 | 707 | 688 | 693 | 505,000 | 3,465 |
| 2006-07-14 | 712 | 717 | 703 | 703 | 154,000 | 3,515 |
| 2006-07-13 | 721 | 725 | 710 | 717 | 526,000 | 3,585 |
| 2006-07-12 | 751 | 756 | 718 | 731 | 531,000 | 3,655 |
| 2006-07-11 | 773 | 776 | 752 | 757 | 349,000 | 3,785 |
| 2006-07-10 | 779 | 779 | 750 | 769 | 633,000 | 3,845 |
| 2006-07-07 | 783 | 785 | 767 | 769 | 302,000 | 3,845 |
| 2006-07-06 | 764 | 773 | 759 | 762 | 338,000 | 3,810 |
| 2006-07-05 | 764 | 777 | 761 | 763 | 339,000 | 3,815 |
| 2006-07-04 | 791 | 793 | 784 | 784 | 412,000 | 3,920 |
| 2006-07-03 | 788 | 795 | 785 | 794 | 276,000 | 3,970 |
| 2006-06-30 | 781 | 795 | 777 | 787 | 393,000 | 3,935 |
| 2006-06-29 | 751 | 778 | 751 | 772 | 364,000 | 3,860 |
| 2006-06-28 | 750 | 759 | 750 | 751 | 223,000 | 3,755 |
| 2006-06-27 | 754 | 767 | 754 | 764 | 192,000 | 3,820 |
| 2006-06-26 | 764 | 774 | 755 | 761 | 399,000 | 3,805 |
| 2006-06-23 | 790 | 790 | 765 | 779 | 554,000 | 3,895 |
| 2006-06-22 | 787 | 788 | 780 | 788 | 590,000 | 3,940 |
| 2006-06-21 | 770 | 781 | 767 | 777 | 1,104,000 | 3,885 |
| 2006-06-20 | 750 | 758 | 748 | 756 | 708,000 | 3,780 |
| 2006-06-19 | 700 | 743 | 700 | 734 | 853,000 | 3,670 |
| 2006-06-16 | 700 | 710 | 696 | 700 | 339,000 | 3,500 |
| 2006-06-15 | 684 | 695 | 682 | 689 | 191,000 | 3,445 |
| 2006-06-14 | 673 | 699 | 665 | 684 | 557,000 | 3,420 |
| 2006-06-13 | 684 | 702 | 675 | 683 | 461,000 | 3,415 |
| 2006-06-12 | 693 | 700 | 683 | 698 | 164,000 | 3,490 |
| 2006-06-09 | 725 | 725 | 665 | 690 | 793,000 | 3,450 |
| 2006-06-08 | 713 | 713 | 682 | 685 | 540,000 | 3,425 |
| 2006-06-07 | 745 | 749 | 726 | 726 | 326,000 | 3,630 |
| 2006-06-06 | 751 | 751 | 735 | 738 | 386,000 | 3,690 |
| 2006-06-05 | 746 | 762 | 743 | 757 | 355,000 | 3,785 |
| 2006-06-02 | 753 | 753 | 713 | 742 | 437,000 | 3,710 |
| 2006-06-01 | 750 | 769 | 750 | 754 | 395,000 | 3,770 |
| 2006-05-31 | 757 | 757 | 740 | 746 | 504,000 | 3,730 |
| 2006-05-30 | 789 | 789 | 758 | 767 | 398,000 | 3,835 |
| 2006-05-29 | 803 | 808 | 789 | 794 | 260,000 | 3,970 |
| 2006-05-26 | 794 | 797 | 780 | 793 | 174,000 | 3,965 |
| 2006-05-25 | 779 | 790 | 773 | 777 | 391,000 | 3,885 |
| 2006-05-24 | 793 | 810 | 772 | 789 | 811,000 | 3,945 |
| 2006-05-23 | 838 | 838 | 810 | 813 | 641,000 | 4,065 |
| 2006-05-22 | 830 | 846 | 830 | 837 | 855,000 | 4,185 |
| 2006-05-19 | 786 | 820 | 780 | 820 | 923,000 | 4,100 |
| 2006-05-18 | 755 | 773 | 751 | 766 | 452,000 | 3,830 |
| 2006-05-17 | 781 | 788 | 771 | 779 | 503,000 | 3,895 |
| 2006-05-16 | 827 | 840 | 783 | 788 | 547,000 | 3,940 |
| 2006-05-15 | 819 | 825 | 810 | 817 | 340,000 | 4,085 |
| 2006-05-12 | 800 | 815 | 797 | 809 | 305,000 | 4,045 |
| 2006-05-11 | 821 | 831 | 811 | 814 | 400,000 | 4,070 |
| 2006-05-10 | 850 | 852 | 825 | 831 | 406,000 | 4,155 |
| 2006-05-09 | 858 | 858 | 850 | 852 | 213,000 | 4,260 |
| 2006-05-08 | 869 | 874 | 840 | 855 | 759,000 | 4,275 |
| 2006-05-02 | 836 | 859 | 836 | 849 | 196,000 | 4,245 |
| 2006-05-01 | 842 | 849 | 835 | 837 | 324,000 | 4,185 |
| 2006-04-28 | 851 | 859 | 840 | 851 | 262,000 | 4,255 |
| 2006-04-27 | 855 | 857 | 847 | 851 | 214,000 | 4,255 |
| 2006-04-26 | 854 | 866 | 847 | 855 | 373,000 | 4,275 |
| 2006-04-25 | 846 | 870 | 846 | 860 | 269,000 | 4,300 |
| 2006-04-24 | 878 | 879 | 840 | 842 | 763,000 | 4,210 |
| 2006-04-21 | 890 | 892 | 880 | 888 | 210,000 | 4,440 |
| 2006-04-20 | 885 | 898 | 885 | 889 | 438,000 | 4,445 |
| 2006-04-19 | 873 | 893 | 869 | 878 | 380,000 | 4,390 |
| 2006-04-18 | 864 | 866 | 857 | 859 | 412,000 | 4,295 |
| 2006-04-17 | 881 | 884 | 863 | 865 | 263,000 | 4,325 |
| 2006-04-14 | 860 | 879 | 860 | 875 | 255,000 | 4,375 |
| 2006-04-13 | 877 | 887 | 854 | 867 | 649,000 | 4,335 |
| 2006-04-12 | 881 | 886 | 874 | 876 | 590,000 | 4,380 |
| 2006-04-11 | 896 | 897 | 876 | 887 | 442,000 | 4,435 |
| 2006-04-10 | 902 | 905 | 897 | 902 | 468,000 | 4,510 |
| 2006-04-07 | 901 | 914 | 899 | 908 | 466,000 | 4,540 |
| 2006-04-06 | 904 | 913 | 895 | 902 | 344,000 | 4,510 |
| 2006-04-05 | 920 | 925 | 892 | 903 | 600,000 | 4,515 |
| 2006-04-04 | 915 | 926 | 912 | 919 | 890,000 | 4,595 |
| 2006-04-03 | 885 | 918 | 884 | 910 | 898,000 | 4,550 |
| 2006-03-31 | 887 | 894 | 875 | 881 | 616,000 | 4,405 |
| 2006-03-30 | 874 | 890 | 872 | 887 | 535,000 | 4,435 |
| 2006-03-29 | 868 | 878 | 863 | 874 | 492,000 | 4,370 |
| 2006-03-28 | 840 | 862 | 833 | 860 | 346,000 | 4,300 |
| 2006-03-27 | 852 | 860 | 852 | 859 | 390,000 | 4,295 |
| 2006-03-24 | 845 | 849 | 835 | 846 | 634,000 | 4,230 |
| 2006-03-23 | 864 | 873 | 855 | 856 | 861,000 | 4,280 |
| 2006-03-22 | 876 | 877 | 852 | 853 | 871,000 | 4,265 |
| 2006-03-20 | 839 | 848 | 838 | 846 | 440,000 | 4,230 |
| 2006-03-17 | 830 | 835 | 826 | 831 | 337,000 | 4,155 |
| 2006-03-16 | 824 | 838 | 817 | 821 | 728,000 | 4,105 |
| 2006-03-15 | 810 | 819 | 807 | 817 | 321,000 | 4,085 |
| 2006-03-14 | 824 | 824 | 810 | 813 | 207,000 | 4,065 |
| 2006-03-13 | 810 | 824 | 806 | 808 | 199,000 | 4,040 |
| 2006-03-10 | 766 | 808 | 765 | 806 | 754,000 | 4,030 |
| 2006-03-09 | 739 | 769 | 739 | 764 | 230,000 | 3,820 |
| 2006-03-08 | 756 | 757 | 738 | 739 | 370,000 | 3,695 |
| 2006-03-07 | 766 | 780 | 752 | 756 | 286,000 | 3,780 |
| 2006-03-06 | 772 | 779 | 757 | 771 | 248,000 | 3,855 |
| 2006-03-03 | 788 | 794 | 772 | 772 | 408,000 | 3,860 |
| 2006-03-02 | 809 | 809 | 775 | 782 | 388,000 | 3,910 |
| 2006-03-01 | 790 | 797 | 772 | 789 | 354,000 | 3,945 |
| 2006-02-28 | 820 | 824 | 798 | 798 | 433,000 | 3,990 |
| 2006-02-27 | 827 | 840 | 810 | 810 | 351,000 | 4,050 |
| 2006-02-24 | 827 | 829 | 806 | 812 | 539,000 | 4,060 |
| 2006-02-23 | 797 | 816 | 795 | 807 | 568,000 | 4,035 |
| 2006-02-22 | 778 | 809 | 778 | 796 | 441,000 | 3,980 |
| 2006-02-21 | 741 | 768 | 741 | 758 | 371,000 | 3,790 |
| 2006-02-20 | 744 | 760 | 740 | 741 | 302,000 | 3,705 |
| 2006-02-17 | 789 | 801 | 783 | 784 | 391,000 | 3,920 |
| 2006-02-16 | 808 | 811 | 789 | 792 | 620,000 | 3,960 |
| 2006-02-15 | 864 | 870 | 806 | 818 | 548,000 | 4,090 |
| 2006-02-14 | 809 | 860 | 784 | 860 | 914,000 | 4,300 |
| 2006-02-13 | 865 | 865 | 819 | 829 | 719,000 | 4,145 |
| 2006-02-10 | 900 | 900 | 865 | 872 | 585,000 | 4,360 |
| 2006-02-09 | 908 | 920 | 886 | 892 | 449,000 | 4,460 |
| 2006-02-08 | 930 | 935 | 886 | 886 | 647,000 | 4,430 |
| 2006-02-07 | 934 | 944 | 919 | 937 | 1,115,000 | 4,685 |
| 2006-02-06 | 898 | 959 | 893 | 954 | 2,772,000 | 4,770 |
| 2006-02-03 | 854 | 878 | 851 | 878 | 973,000 | 4,390 |
| 2006-02-02 | 843 | 856 | 843 | 854 | 451,000 | 4,270 |
| 2006-02-01 | 839 | 843 | 836 | 838 | 330,000 | 4,190 |
| 2006-01-31 | 850 | 850 | 831 | 839 | 403,000 | 4,195 |
| 2006-01-30 | 825 | 839 | 820 | 831 | 369,000 | 4,155 |
| 2006-01-27 | 805 | 822 | 804 | 816 | 258,000 | 4,080 |
| 2006-01-26 | 799 | 803 | 796 | 798 | 161,000 | 3,990 |
| 2006-01-25 | 801 | 809 | 792 | 793 | 335,000 | 3,965 |
| 2006-01-24 | 768 | 788 | 768 | 785 | 145,000 | 3,925 |
| 2006-01-23 | 763 | 785 | 751 | 767 | 365,000 | 3,835 |
| 2006-01-20 | 818 | 818 | 781 | 783 | 471,000 | 3,915 |
| 2006-01-19 | 724 | 787 | 724 | 778 | 641,000 | 3,890 |
| 2006-01-18 | 783 | 783 | 702 | 724 | 1,505,000 | 3,620 |
| 2006-01-17 | 823 | 823 | 769 | 788 | 781,000 | 3,940 |
| 2006-01-16 | 827 | 835 | 825 | 828 | 280,000 | 4,140 |
| 2006-01-13 | 834 | 842 | 825 | 829 | 552,000 | 4,145 |
| 2006-01-12 | 837 | 838 | 831 | 836 | 376,000 | 4,180 |
| 2006-01-11 | 852 | 859 | 831 | 837 | 993,000 | 4,185 |
| 2006-01-10 | 865 | 869 | 852 | 855 | 726,000 | 4,275 |
| 2006-01-06 | 846 | 857 | 843 | 845 | 589,000 | 4,225 |
| 2006-01-05 | 860 | 864 | 837 | 842 | 1,264,000 | 4,210 |
| 2006-01-04 | 855 | 870 | 855 | 865 | 335,000 | 4,325 |
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
