8022 ミズノ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 734 | 734 | 716 | 716 | 89,000 | 1,193.33 |
| 2007-12-27 | 740 | 742 | 727 | 731 | 184,000 | 1,218.33 |
| 2007-12-26 | 725 | 739 | 725 | 737 | 193,000 | 1,228.33 |
| 2007-12-25 | 719 | 726 | 716 | 723 | 305,000 | 1,205 |
| 2007-12-21 | 728 | 730 | 723 | 729 | 375,000 | 1,215 |
| 2007-12-20 | 722 | 725 | 715 | 715 | 244,000 | 1,191.67 |
| 2007-12-19 | 718 | 726 | 718 | 721 | 232,000 | 1,201.67 |
| 2007-12-18 | 722 | 730 | 717 | 717 | 381,000 | 1,195 |
| 2007-12-17 | 716 | 740 | 714 | 728 | 581,000 | 1,213.33 |
| 2007-12-14 | 737 | 737 | 718 | 720 | 373,000 | 1,200 |
| 2007-12-13 | 738 | 743 | 716 | 717 | 394,000 | 1,195 |
| 2007-12-12 | 732 | 747 | 728 | 747 | 417,000 | 1,245 |
| 2007-12-11 | 756 | 761 | 754 | 757 | 452,000 | 1,261.67 |
| 2007-12-10 | 751 | 754 | 744 | 749 | 622,000 | 1,248.33 |
| 2007-12-07 | 730 | 740 | 728 | 731 | 465,000 | 1,218.33 |
| 2007-12-06 | 729 | 729 | 720 | 724 | 216,000 | 1,206.67 |
| 2007-12-05 | 713 | 727 | 712 | 725 | 452,000 | 1,208.33 |
| 2007-12-04 | 711 | 714 | 711 | 712 | 416,000 | 1,186.67 |
| 2007-12-03 | 714 | 716 | 703 | 707 | 203,000 | 1,178.33 |
| 2007-11-30 | 699 | 710 | 692 | 704 | 237,000 | 1,173.33 |
| 2007-11-29 | 705 | 705 | 681 | 692 | 653,000 | 1,153.33 |
| 2007-11-28 | 695 | 698 | 682 | 698 | 382,000 | 1,163.33 |
| 2007-11-27 | 670 | 690 | 650 | 685 | 924,000 | 1,141.67 |
| 2007-11-26 | 679 | 684 | 672 | 680 | 737,000 | 1,133.33 |
| 2007-11-22 | 640 | 680 | 640 | 678 | 1,068,000 | 1,130 |
| 2007-11-21 | 663 | 670 | 648 | 665 | 1,183,000 | 1,108.33 |
| 2007-11-20 | 656 | 661 | 632 | 656 | 1,957,000 | 1,093.33 |
| 2007-11-19 | 735 | 735 | 706 | 706 | 669,000 | 1,176.67 |
| 2007-11-16 | 734 | 735 | 724 | 733 | 358,000 | 1,221.67 |
| 2007-11-15 | 740 | 746 | 737 | 740 | 351,000 | 1,233.33 |
| 2007-11-14 | 722 | 738 | 722 | 738 | 429,000 | 1,230 |
| 2007-11-13 | 723 | 730 | 710 | 718 | 592,000 | 1,196.67 |
| 2007-11-12 | 735 | 735 | 722 | 728 | 321,000 | 1,213.33 |
| 2007-11-09 | 739 | 747 | 734 | 737 | 357,000 | 1,228.33 |
| 2007-11-08 | 751 | 751 | 725 | 738 | 530,000 | 1,230 |
| 2007-11-07 | 778 | 778 | 763 | 763 | 464,000 | 1,271.67 |
| 2007-11-06 | 752 | 777 | 752 | 773 | 629,000 | 1,288.33 |
| 2007-11-05 | 746 | 760 | 742 | 752 | 561,000 | 1,253.33 |
| 2007-11-02 | 748 | 756 | 742 | 754 | 477,000 | 1,256.67 |
| 2007-11-01 | 745 | 760 | 742 | 758 | 377,000 | 1,263.33 |
| 2007-10-31 | 738 | 752 | 737 | 752 | 317,000 | 1,253.33 |
| 2007-10-30 | 733 | 745 | 732 | 742 | 426,000 | 1,236.67 |
| 2007-10-29 | 724 | 745 | 723 | 743 | 641,000 | 1,238.33 |
| 2007-10-26 | 714 | 724 | 714 | 723 | 322,000 | 1,205 |
| 2007-10-25 | 722 | 726 | 718 | 724 | 292,000 | 1,206.67 |
| 2007-10-24 | 720 | 725 | 716 | 724 | 416,000 | 1,206.67 |
| 2007-10-23 | 720 | 722 | 710 | 719 | 394,000 | 1,198.33 |
| 2007-10-22 | 700 | 724 | 700 | 723 | 443,000 | 1,205 |
| 2007-10-19 | 725 | 726 | 721 | 726 | 392,000 | 1,210 |
| 2007-10-18 | 723 | 729 | 719 | 729 | 500,000 | 1,215 |
| 2007-10-17 | 713 | 727 | 713 | 723 | 507,000 | 1,205 |
| 2007-10-16 | 732 | 732 | 716 | 723 | 568,000 | 1,205 |
| 2007-10-15 | 711 | 743 | 711 | 735 | 1,371,000 | 1,225 |
| 2007-10-12 | 697 | 707 | 688 | 702 | 652,000 | 1,170 |
| 2007-10-11 | 680 | 698 | 674 | 696 | 581,000 | 1,160 |
| 2007-10-10 | 667 | 678 | 657 | 676 | 470,000 | 1,126.67 |
| 2007-10-09 | 643 | 662 | 643 | 658 | 479,000 | 1,096.67 |
| 2007-10-05 | 642 | 651 | 642 | 647 | 384,000 | 1,078.33 |
| 2007-10-04 | 646 | 647 | 635 | 638 | 423,000 | 1,063.33 |
| 2007-10-03 | 658 | 658 | 645 | 654 | 285,000 | 1,090 |
| 2007-10-02 | 658 | 663 | 655 | 660 | 510,000 | 1,100 |
| 2007-10-01 | 647 | 656 | 645 | 650 | 322,000 | 1,083.33 |
| 2007-09-28 | 646 | 648 | 639 | 642 | 391,000 | 1,070 |
| 2007-09-27 | 633 | 645 | 620 | 645 | 571,000 | 1,075 |
| 2007-09-26 | 598 | 610 | 598 | 608 | 376,000 | 1,013.33 |
| 2007-09-25 | 599 | 604 | 586 | 598 | 866,000 | 996.67 |
| 2007-09-21 | 616 | 622 | 609 | 614 | 423,000 | 1,023.33 |
| 2007-09-20 | 640 | 640 | 618 | 624 | 806,000 | 1,040 |
| 2007-09-19 | 632 | 646 | 632 | 633 | 474,000 | 1,055 |
| 2007-09-18 | 641 | 641 | 621 | 631 | 495,000 | 1,051.67 |
| 2007-09-14 | 645 | 648 | 639 | 643 | 569,000 | 1,071.67 |
| 2007-09-13 | 631 | 639 | 631 | 637 | 781,000 | 1,061.67 |
| 2007-09-12 | 625 | 636 | 623 | 626 | 514,000 | 1,043.33 |
| 2007-09-11 | 612 | 625 | 608 | 621 | 1,055,000 | 1,035 |
| 2007-09-10 | 595 | 608 | 587 | 602 | 549,000 | 1,003.33 |
| 2007-09-07 | 609 | 610 | 597 | 599 | 848,000 | 998.33 |
| 2007-09-06 | 596 | 596 | 582 | 592 | 289,000 | 986.67 |
| 2007-09-05 | 609 | 609 | 593 | 593 | 377,000 | 988.33 |
| 2007-09-04 | 604 | 607 | 602 | 605 | 259,000 | 1,008.33 |
| 2007-09-03 | 609 | 609 | 603 | 603 | 231,000 | 1,005 |
| 2007-08-31 | 599 | 605 | 597 | 605 | 1,053,000 | 1,008.33 |
| 2007-08-30 | 595 | 597 | 593 | 596 | 428,000 | 993.33 |
| 2007-08-29 | 590 | 592 | 579 | 585 | 859,000 | 975 |
| 2007-08-28 | 601 | 602 | 596 | 596 | 383,000 | 993.33 |
| 2007-08-27 | 599 | 603 | 599 | 601 | 544,000 | 1,001.67 |
| 2007-08-24 | 617 | 617 | 591 | 594 | 912,000 | 990 |
| 2007-08-23 | 604 | 611 | 603 | 609 | 637,000 | 1,015 |
| 2007-08-22 | 591 | 600 | 588 | 596 | 436,000 | 993.33 |
| 2007-08-21 | 594 | 599 | 585 | 590 | 522,000 | 983.33 |
| 2007-08-20 | 582 | 599 | 582 | 584 | 654,000 | 973.33 |
| 2007-08-17 | 581 | 589 | 568 | 575 | 852,000 | 958.33 |
| 2007-08-16 | 596 | 596 | 565 | 589 | 1,279,000 | 981.67 |
| 2007-08-15 | 615 | 615 | 598 | 598 | 795,000 | 996.67 |
| 2007-08-14 | 636 | 636 | 615 | 619 | 842,000 | 1,031.67 |
| 2007-08-13 | 647 | 648 | 635 | 636 | 431,000 | 1,060 |
| 2007-08-10 | 660 | 660 | 645 | 647 | 677,000 | 1,078.33 |
| 2007-08-09 | 651 | 680 | 651 | 670 | 1,072,000 | 1,116.67 |
| 2007-08-08 | 651 | 654 | 643 | 647 | 469,000 | 1,078.33 |
| 2007-08-07 | 661 | 663 | 651 | 651 | 411,000 | 1,085 |
| 2007-08-06 | 671 | 672 | 655 | 659 | 594,000 | 1,098.33 |
| 2007-08-03 | 680 | 680 | 674 | 680 | 302,000 | 1,133.33 |
| 2007-08-02 | 692 | 693 | 682 | 686 | 325,000 | 1,143.33 |
| 2007-08-01 | 679 | 694 | 679 | 682 | 475,000 | 1,136.67 |
| 2007-07-31 | 692 | 700 | 692 | 699 | 328,000 | 1,165 |
| 2007-07-30 | 655 | 692 | 653 | 692 | 588,000 | 1,153.33 |
| 2007-07-27 | 653 | 660 | 650 | 655 | 288,000 | 1,091.67 |
| 2007-07-26 | 679 | 680 | 667 | 669 | 336,000 | 1,115 |
| 2007-07-25 | 682 | 683 | 670 | 675 | 315,000 | 1,125 |
| 2007-07-24 | 693 | 695 | 683 | 688 | 325,000 | 1,146.67 |
| 2007-07-23 | 707 | 707 | 692 | 693 | 281,000 | 1,155 |
| 2007-07-20 | 706 | 706 | 702 | 704 | 211,000 | 1,173.33 |
| 2007-07-19 | 696 | 704 | 695 | 704 | 217,000 | 1,173.33 |
| 2007-07-18 | 693 | 696 | 691 | 694 | 283,000 | 1,156.67 |
| 2007-07-17 | 694 | 695 | 691 | 693 | 163,000 | 1,155 |
| 2007-07-13 | 696 | 696 | 692 | 692 | 181,000 | 1,153.33 |
| 2007-07-12 | 697 | 699 | 690 | 692 | 262,000 | 1,153.33 |
| 2007-07-11 | 700 | 700 | 692 | 692 | 339,000 | 1,153.33 |
| 2007-07-10 | 703 | 703 | 697 | 700 | 200,000 | 1,166.67 |
| 2007-07-09 | 700 | 702 | 698 | 700 | 177,000 | 1,166.67 |
| 2007-07-06 | 699 | 701 | 696 | 698 | 197,000 | 1,163.33 |
| 2007-07-05 | 697 | 701 | 697 | 698 | 216,000 | 1,163.33 |
| 2007-07-04 | 701 | 701 | 697 | 698 | 291,000 | 1,163.33 |
| 2007-07-03 | 705 | 707 | 701 | 703 | 277,000 | 1,171.67 |
| 2007-07-02 | 707 | 708 | 704 | 705 | 183,000 | 1,175 |
| 2007-06-29 | 705 | 709 | 703 | 706 | 172,000 | 1,176.67 |
| 2007-06-28 | 701 | 703 | 697 | 703 | 112,000 | 1,171.67 |
| 2007-06-27 | 699 | 700 | 695 | 697 | 182,000 | 1,161.67 |
| 2007-06-26 | 706 | 706 | 696 | 699 | 288,000 | 1,165 |
| 2007-06-25 | 705 | 710 | 702 | 702 | 365,000 | 1,170 |
| 2007-06-22 | 707 | 707 | 701 | 704 | 203,000 | 1,173.33 |
| 2007-06-21 | 700 | 707 | 700 | 707 | 333,000 | 1,178.33 |
| 2007-06-20 | 700 | 707 | 699 | 705 | 277,000 | 1,175 |
| 2007-06-19 | 707 | 707 | 698 | 698 | 323,000 | 1,163.33 |
| 2007-06-18 | 707 | 707 | 702 | 705 | 290,000 | 1,175 |
| 2007-06-15 | 698 | 701 | 693 | 701 | 180,000 | 1,168.33 |
| 2007-06-14 | 693 | 697 | 691 | 696 | 260,000 | 1,160 |
| 2007-06-13 | 690 | 693 | 689 | 692 | 234,000 | 1,153.33 |
| 2007-06-12 | 695 | 698 | 691 | 692 | 340,000 | 1,153.33 |
| 2007-06-11 | 694 | 699 | 693 | 693 | 330,000 | 1,155 |
| 2007-06-08 | 693 | 695 | 688 | 691 | 733,000 | 1,151.67 |
| 2007-06-07 | 699 | 703 | 696 | 700 | 451,000 | 1,166.67 |
| 2007-06-06 | 705 | 707 | 696 | 698 | 746,000 | 1,163.33 |
| 2007-06-05 | 704 | 708 | 700 | 703 | 391,000 | 1,171.67 |
| 2007-06-04 | 707 | 710 | 702 | 703 | 556,000 | 1,171.67 |
| 2007-06-01 | 710 | 714 | 704 | 704 | 542,000 | 1,173.33 |
| 2007-05-31 | 716 | 719 | 710 | 711 | 463,000 | 1,185 |
| 2007-05-30 | 731 | 731 | 712 | 719 | 349,000 | 1,198.33 |
| 2007-05-29 | 722 | 727 | 718 | 724 | 186,000 | 1,206.67 |
| 2007-05-28 | 727 | 729 | 724 | 726 | 209,000 | 1,210 |
| 2007-05-25 | 734 | 735 | 722 | 729 | 314,000 | 1,215 |
| 2007-05-24 | 758 | 759 | 742 | 750 | 369,000 | 1,250 |
| 2007-05-23 | 731 | 769 | 728 | 759 | 721,000 | 1,265 |
| 2007-05-22 | 716 | 741 | 711 | 736 | 393,000 | 1,226.67 |
| 2007-05-21 | 715 | 718 | 709 | 712 | 216,000 | 1,186.67 |
| 2007-05-18 | 705 | 712 | 699 | 700 | 274,000 | 1,166.67 |
| 2007-05-17 | 717 | 718 | 703 | 703 | 243,000 | 1,171.67 |
| 2007-05-16 | 722 | 725 | 716 | 717 | 202,000 | 1,195 |
| 2007-05-15 | 727 | 731 | 722 | 723 | 274,000 | 1,205 |
| 2007-05-14 | 737 | 737 | 725 | 727 | 252,000 | 1,211.67 |
| 2007-05-11 | 735 | 735 | 725 | 729 | 331,000 | 1,215 |
| 2007-05-10 | 744 | 745 | 739 | 739 | 129,000 | 1,231.67 |
| 2007-05-09 | 741 | 747 | 735 | 739 | 292,000 | 1,231.67 |
| 2007-05-08 | 750 | 750 | 740 | 742 | 222,000 | 1,236.67 |
| 2007-05-07 | 757 | 757 | 747 | 752 | 308,000 | 1,253.33 |
| 2007-05-02 | 757 | 757 | 750 | 754 | 88,000 | 1,256.67 |
| 2007-05-01 | 750 | 755 | 749 | 751 | 115,000 | 1,251.67 |
| 2007-04-27 | 744 | 755 | 743 | 750 | 185,000 | 1,250 |
| 2007-04-26 | 739 | 748 | 739 | 747 | 209,000 | 1,245 |
| 2007-04-25 | 740 | 740 | 735 | 738 | 326,000 | 1,230 |
| 2007-04-24 | 740 | 743 | 738 | 743 | 283,000 | 1,238.33 |
| 2007-04-23 | 750 | 756 | 739 | 741 | 281,000 | 1,235 |
| 2007-04-20 | 750 | 751 | 746 | 748 | 174,000 | 1,246.67 |
| 2007-04-19 | 764 | 767 | 746 | 749 | 215,000 | 1,248.33 |
| 2007-04-18 | 760 | 765 | 758 | 764 | 411,000 | 1,273.33 |
| 2007-04-17 | 772 | 772 | 758 | 764 | 322,000 | 1,273.33 |
| 2007-04-16 | 750 | 765 | 750 | 762 | 287,000 | 1,270 |
| 2007-04-13 | 774 | 774 | 754 | 754 | 276,000 | 1,256.67 |
| 2007-04-12 | 775 | 776 | 764 | 773 | 177,000 | 1,288.33 |
| 2007-04-11 | 779 | 782 | 775 | 777 | 230,000 | 1,295 |
| 2007-04-10 | 782 | 782 | 773 | 775 | 162,000 | 1,291.67 |
| 2007-04-09 | 773 | 782 | 770 | 782 | 245,000 | 1,303.33 |
| 2007-04-06 | 763 | 771 | 761 | 768 | 395,000 | 1,280 |
| 2007-04-05 | 753 | 759 | 749 | 758 | 222,000 | 1,263.33 |
| 2007-04-04 | 745 | 754 | 743 | 753 | 207,000 | 1,255 |
| 2007-04-03 | 746 | 748 | 738 | 741 | 259,000 | 1,235 |
| 2007-04-02 | 755 | 755 | 735 | 737 | 332,000 | 1,228.33 |
| 2007-03-30 | 748 | 752 | 740 | 745 | 174,000 | 1,241.67 |
| 2007-03-29 | 745 | 748 | 735 | 745 | 313,000 | 1,241.67 |
| 2007-03-28 | 755 | 765 | 745 | 747 | 362,000 | 1,245 |
| 2007-03-27 | 759 | 762 | 750 | 752 | 197,000 | 1,253.33 |
| 2007-03-26 | 767 | 767 | 758 | 762 | 233,000 | 1,270 |
| 2007-03-23 | 759 | 763 | 751 | 763 | 291,000 | 1,271.67 |
| 2007-03-22 | 760 | 763 | 757 | 762 | 354,000 | 1,270 |
| 2007-03-20 | 755 | 762 | 746 | 749 | 573,000 | 1,248.33 |
| 2007-03-19 | 755 | 760 | 750 | 754 | 302,000 | 1,256.67 |
| 2007-03-16 | 768 | 770 | 753 | 759 | 446,000 | 1,265 |
| 2007-03-15 | 777 | 782 | 770 | 773 | 494,000 | 1,288.33 |
| 2007-03-14 | 789 | 790 | 775 | 777 | 362,000 | 1,295 |
| 2007-03-13 | 810 | 813 | 805 | 805 | 179,000 | 1,341.67 |
| 2007-03-12 | 803 | 815 | 803 | 815 | 394,000 | 1,358.33 |
| 2007-03-09 | 810 | 813 | 802 | 810 | 979,000 | 1,350 |
| 2007-03-08 | 769 | 783 | 767 | 782 | 281,000 | 1,303.33 |
| 2007-03-07 | 775 | 775 | 762 | 769 | 481,000 | 1,281.67 |
| 2007-03-06 | 740 | 757 | 737 | 755 | 329,000 | 1,258.33 |
| 2007-03-05 | 755 | 759 | 744 | 745 | 344,000 | 1,241.67 |
| 2007-03-02 | 776 | 776 | 763 | 765 | 216,000 | 1,275 |
| 2007-03-01 | 799 | 800 | 766 | 775 | 364,000 | 1,291.67 |
| 2007-02-28 | 749 | 783 | 748 | 779 | 357,000 | 1,298.33 |
| 2007-02-27 | 805 | 807 | 798 | 799 | 191,000 | 1,331.67 |
| 2007-02-26 | 810 | 810 | 798 | 800 | 260,000 | 1,333.33 |
| 2007-02-23 | 803 | 812 | 797 | 812 | 385,000 | 1,353.33 |
| 2007-02-22 | 800 | 810 | 798 | 803 | 425,000 | 1,338.33 |
| 2007-02-21 | 794 | 800 | 793 | 799 | 358,000 | 1,331.67 |
| 2007-02-20 | 791 | 795 | 788 | 794 | 230,000 | 1,323.33 |
| 2007-02-19 | 790 | 793 | 784 | 791 | 201,000 | 1,318.33 |
| 2007-02-16 | 786 | 790 | 783 | 790 | 268,000 | 1,316.67 |
| 2007-02-15 | 786 | 788 | 783 | 784 | 233,000 | 1,306.67 |
| 2007-02-14 | 780 | 787 | 779 | 784 | 447,000 | 1,306.67 |
| 2007-02-13 | 780 | 781 | 773 | 776 | 395,000 | 1,293.33 |
| 2007-02-09 | 750 | 771 | 750 | 771 | 515,000 | 1,285 |
| 2007-02-08 | 748 | 751 | 743 | 744 | 350,000 | 1,240 |
| 2007-02-07 | 749 | 750 | 739 | 747 | 367,000 | 1,245 |
| 2007-02-06 | 748 | 754 | 748 | 749 | 174,000 | 1,248.33 |
| 2007-02-05 | 757 | 759 | 745 | 748 | 519,000 | 1,246.67 |
| 2007-02-02 | 760 | 762 | 754 | 756 | 191,000 | 1,260 |
| 2007-02-01 | 751 | 758 | 747 | 754 | 278,000 | 1,256.67 |
| 2007-01-31 | 765 | 765 | 751 | 753 | 315,000 | 1,255 |
| 2007-01-30 | 762 | 765 | 758 | 760 | 371,000 | 1,266.67 |
| 2007-01-29 | 770 | 772 | 765 | 767 | 234,000 | 1,278.33 |
| 2007-01-26 | 767 | 769 | 763 | 769 | 241,000 | 1,281.67 |
| 2007-01-25 | 773 | 777 | 764 | 764 | 283,000 | 1,273.33 |
| 2007-01-24 | 766 | 775 | 766 | 770 | 146,000 | 1,283.33 |
| 2007-01-23 | 770 | 770 | 762 | 765 | 198,000 | 1,275 |
| 2007-01-22 | 780 | 780 | 766 | 771 | 214,000 | 1,285 |
| 2007-01-19 | 772 | 772 | 762 | 765 | 216,000 | 1,275 |
| 2007-01-18 | 770 | 773 | 765 | 770 | 187,000 | 1,283.33 |
| 2007-01-17 | 768 | 772 | 760 | 769 | 158,000 | 1,281.67 |
| 2007-01-16 | 777 | 777 | 766 | 768 | 242,000 | 1,280 |
| 2007-01-15 | 760 | 767 | 759 | 767 | 281,000 | 1,278.33 |
| 2007-01-12 | 742 | 754 | 740 | 752 | 294,000 | 1,253.33 |
| 2007-01-11 | 735 | 744 | 734 | 738 | 501,000 | 1,230 |
| 2007-01-10 | 756 | 758 | 730 | 735 | 705,000 | 1,225 |
| 2007-01-09 | 751 | 760 | 751 | 759 | 161,000 | 1,265 |
| 2007-01-05 | 765 | 765 | 751 | 751 | 209,000 | 1,251.67 |
| 2007-01-04 | 761 | 761 | 754 | 759 | 96,000 | 1,265 |
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