8022 ミズノ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 420 | 430 | 420 | 429 | 70,000 | 2,145 |
| 2008-12-29 | 419 | 429 | 418 | 429 | 96,000 | 2,145 |
| 2008-12-26 | 413 | 425 | 413 | 424 | 109,000 | 2,120 |
| 2008-12-25 | 423 | 424 | 408 | 413 | 130,000 | 2,065 |
| 2008-12-24 | 413 | 413 | 407 | 408 | 72,000 | 2,040 |
| 2008-12-22 | 422 | 427 | 412 | 418 | 184,000 | 2,090 |
| 2008-12-19 | 408 | 411 | 406 | 407 | 187,000 | 2,035 |
| 2008-12-18 | 418 | 419 | 407 | 407 | 174,000 | 2,035 |
| 2008-12-17 | 422 | 423 | 401 | 417 | 219,000 | 2,085 |
| 2008-12-16 | 435 | 435 | 411 | 419 | 185,000 | 2,095 |
| 2008-12-15 | 427 | 441 | 426 | 440 | 153,000 | 2,200 |
| 2008-12-12 | 443 | 444 | 417 | 422 | 279,000 | 2,110 |
| 2008-12-11 | 443 | 445 | 436 | 440 | 179,000 | 2,200 |
| 2008-12-10 | 443 | 444 | 437 | 438 | 177,000 | 2,190 |
| 2008-12-09 | 426 | 436 | 419 | 433 | 212,000 | 2,165 |
| 2008-12-08 | 400 | 422 | 400 | 421 | 180,000 | 2,105 |
| 2008-12-05 | 410 | 418 | 399 | 405 | 354,000 | 2,025 |
| 2008-12-04 | 419 | 425 | 408 | 415 | 236,000 | 2,075 |
| 2008-12-03 | 408 | 413 | 397 | 413 | 366,000 | 2,065 |
| 2008-12-02 | 430 | 430 | 406 | 408 | 282,000 | 2,040 |
| 2008-12-01 | 449 | 449 | 438 | 444 | 182,000 | 2,220 |
| 2008-11-28 | 444 | 450 | 441 | 449 | 156,000 | 2,245 |
| 2008-11-27 | 448 | 453 | 436 | 443 | 233,000 | 2,215 |
| 2008-11-26 | 457 | 457 | 440 | 448 | 253,000 | 2,240 |
| 2008-11-25 | 445 | 457 | 435 | 457 | 307,000 | 2,285 |
| 2008-11-21 | 416 | 429 | 402 | 428 | 311,000 | 2,140 |
| 2008-11-20 | 423 | 423 | 412 | 413 | 165,000 | 2,065 |
| 2008-11-19 | 420 | 425 | 415 | 422 | 158,000 | 2,110 |
| 2008-11-18 | 423 | 427 | 416 | 424 | 178,000 | 2,120 |
| 2008-11-17 | 418 | 431 | 409 | 420 | 195,000 | 2,100 |
| 2008-11-14 | 420 | 430 | 418 | 423 | 254,000 | 2,115 |
| 2008-11-13 | 394 | 410 | 391 | 404 | 245,000 | 2,020 |
| 2008-11-12 | 400 | 419 | 395 | 413 | 234,000 | 2,065 |
| 2008-11-11 | 424 | 424 | 407 | 407 | 182,000 | 2,035 |
| 2008-11-10 | 410 | 425 | 410 | 419 | 174,000 | 2,095 |
| 2008-11-07 | 401 | 410 | 393 | 399 | 396,000 | 1,995 |
| 2008-11-06 | 418 | 422 | 406 | 412 | 262,000 | 2,060 |
| 2008-11-05 | 422 | 439 | 419 | 439 | 420,000 | 2,195 |
| 2008-11-04 | 410 | 422 | 404 | 417 | 276,000 | 2,085 |
| 2008-10-31 | 409 | 414 | 402 | 407 | 449,000 | 2,035 |
| 2008-10-30 | 417 | 417 | 395 | 406 | 386,000 | 2,030 |
| 2008-10-29 | 411 | 425 | 400 | 414 | 356,000 | 2,070 |
| 2008-10-28 | 359 | 394 | 359 | 394 | 342,000 | 1,970 |
| 2008-10-27 | 361 | 384 | 355 | 358 | 464,000 | 1,790 |
| 2008-10-24 | 391 | 393 | 358 | 368 | 584,000 | 1,840 |
| 2008-10-23 | 371 | 386 | 365 | 386 | 335,000 | 1,930 |
| 2008-10-22 | 391 | 396 | 385 | 385 | 214,000 | 1,925 |
| 2008-10-21 | 398 | 409 | 387 | 407 | 640,000 | 2,035 |
| 2008-10-20 | 392 | 409 | 387 | 408 | 515,000 | 2,040 |
| 2008-10-17 | 402 | 403 | 388 | 400 | 238,000 | 2,000 |
| 2008-10-16 | 370 | 397 | 370 | 381 | 365,000 | 1,905 |
| 2008-10-15 | 416 | 416 | 393 | 410 | 197,000 | 2,050 |
| 2008-10-14 | 433 | 433 | 405 | 416 | 241,000 | 2,080 |
| 2008-10-10 | 356 | 369 | 350 | 353 | 276,000 | 1,765 |
| 2008-10-09 | 350 | 380 | 343 | 370 | 347,000 | 1,850 |
| 2008-10-08 | 401 | 401 | 352 | 361 | 357,000 | 1,805 |
| 2008-10-07 | 410 | 426 | 381 | 414 | 724,000 | 2,070 |
| 2008-10-06 | 444 | 455 | 421 | 425 | 492,000 | 2,125 |
| 2008-10-03 | 456 | 459 | 443 | 446 | 443,000 | 2,230 |
| 2008-10-02 | 493 | 493 | 465 | 470 | 505,000 | 2,350 |
| 2008-10-01 | 506 | 506 | 485 | 488 | 241,000 | 2,440 |
| 2008-09-30 | 498 | 498 | 474 | 496 | 287,000 | 2,480 |
| 2008-09-29 | 505 | 522 | 505 | 508 | 317,000 | 2,540 |
| 2008-09-26 | 505 | 513 | 501 | 508 | 341,000 | 2,540 |
| 2008-09-25 | 512 | 513 | 492 | 509 | 335,000 | 2,545 |
| 2008-09-24 | 490 | 509 | 483 | 502 | 403,000 | 2,510 |
| 2008-09-22 | 545 | 545 | 489 | 492 | 346,000 | 2,460 |
| 2008-09-19 | 528 | 537 | 507 | 517 | 391,000 | 2,585 |
| 2008-09-18 | 505 | 515 | 500 | 510 | 380,000 | 2,550 |
| 2008-09-17 | 550 | 550 | 520 | 525 | 368,000 | 2,625 |
| 2008-09-16 | 524 | 540 | 523 | 537 | 403,000 | 2,685 |
| 2008-09-12 | 540 | 542 | 532 | 542 | 452,000 | 2,710 |
| 2008-09-11 | 539 | 543 | 529 | 537 | 329,000 | 2,685 |
| 2008-09-10 | 519 | 543 | 519 | 535 | 418,000 | 2,675 |
| 2008-09-09 | 532 | 549 | 526 | 529 | 332,000 | 2,645 |
| 2008-09-08 | 542 | 550 | 535 | 542 | 346,000 | 2,710 |
| 2008-09-05 | 509 | 529 | 508 | 527 | 827,000 | 2,635 |
| 2008-09-04 | 520 | 525 | 506 | 519 | 652,000 | 2,595 |
| 2008-09-03 | 516 | 528 | 513 | 521 | 443,000 | 2,605 |
| 2008-09-02 | 538 | 538 | 511 | 517 | 572,000 | 2,585 |
| 2008-09-01 | 539 | 541 | 528 | 532 | 464,000 | 2,660 |
| 2008-08-29 | 537 | 549 | 537 | 548 | 465,000 | 2,740 |
| 2008-08-28 | 537 | 537 | 531 | 534 | 312,000 | 2,670 |
| 2008-08-27 | 540 | 545 | 535 | 536 | 336,000 | 2,680 |
| 2008-08-26 | 543 | 549 | 538 | 545 | 335,000 | 2,725 |
| 2008-08-25 | 560 | 562 | 556 | 560 | 273,000 | 2,800 |
| 2008-08-22 | 542 | 550 | 536 | 544 | 396,000 | 2,720 |
| 2008-08-21 | 557 | 557 | 539 | 549 | 262,000 | 2,745 |
| 2008-08-20 | 552 | 554 | 549 | 550 | 158,000 | 2,750 |
| 2008-08-19 | 561 | 561 | 547 | 556 | 190,000 | 2,780 |
| 2008-08-18 | 548 | 562 | 548 | 558 | 465,000 | 2,790 |
| 2008-08-15 | 545 | 546 | 538 | 541 | 403,000 | 2,705 |
| 2008-08-14 | 549 | 556 | 547 | 548 | 390,000 | 2,740 |
| 2008-08-13 | 562 | 564 | 540 | 548 | 652,000 | 2,740 |
| 2008-08-12 | 602 | 607 | 555 | 568 | 1,068,000 | 2,840 |
| 2008-08-11 | 615 | 620 | 604 | 607 | 475,000 | 3,035 |
| 2008-08-08 | 618 | 627 | 615 | 620 | 192,000 | 3,100 |
| 2008-08-07 | 630 | 631 | 616 | 621 | 199,000 | 3,105 |
| 2008-08-06 | 620 | 629 | 619 | 628 | 220,000 | 3,140 |
| 2008-08-05 | 610 | 625 | 610 | 619 | 228,000 | 3,095 |
| 2008-08-04 | 610 | 614 | 609 | 610 | 129,000 | 3,050 |
| 2008-08-01 | 625 | 629 | 608 | 608 | 155,000 | 3,040 |
| 2008-07-31 | 627 | 632 | 613 | 624 | 183,000 | 3,120 |
| 2008-07-30 | 610 | 621 | 609 | 617 | 186,000 | 3,085 |
| 2008-07-29 | 618 | 620 | 605 | 613 | 261,000 | 3,065 |
| 2008-07-28 | 624 | 634 | 624 | 631 | 92,000 | 3,155 |
| 2008-07-25 | 623 | 630 | 622 | 628 | 229,000 | 3,140 |
| 2008-07-24 | 607 | 622 | 605 | 622 | 297,000 | 3,110 |
| 2008-07-23 | 612 | 612 | 597 | 601 | 559,000 | 3,005 |
| 2008-07-22 | 603 | 610 | 598 | 610 | 229,000 | 3,050 |
| 2008-07-18 | 610 | 610 | 599 | 602 | 154,000 | 3,010 |
| 2008-07-17 | 604 | 607 | 596 | 607 | 169,000 | 3,035 |
| 2008-07-16 | 600 | 607 | 595 | 602 | 292,000 | 3,010 |
| 2008-07-15 | 600 | 605 | 597 | 601 | 268,000 | 3,005 |
| 2008-07-14 | 601 | 608 | 599 | 599 | 279,000 | 2,995 |
| 2008-07-11 | 609 | 612 | 604 | 605 | 413,000 | 3,025 |
| 2008-07-10 | 620 | 623 | 613 | 619 | 272,000 | 3,095 |
| 2008-07-09 | 620 | 622 | 611 | 611 | 153,000 | 3,055 |
| 2008-07-08 | 621 | 622 | 607 | 612 | 144,000 | 3,060 |
| 2008-07-07 | 621 | 625 | 619 | 622 | 98,000 | 3,110 |
| 2008-07-04 | 622 | 622 | 616 | 621 | 177,000 | 3,105 |
| 2008-07-03 | 623 | 626 | 618 | 625 | 214,000 | 3,125 |
| 2008-07-02 | 628 | 628 | 615 | 620 | 228,000 | 3,100 |
| 2008-07-01 | 614 | 627 | 613 | 622 | 152,000 | 3,110 |
| 2008-06-30 | 614 | 622 | 610 | 617 | 170,000 | 3,085 |
| 2008-06-27 | 605 | 615 | 605 | 611 | 278,000 | 3,055 |
| 2008-06-26 | 623 | 624 | 617 | 619 | 195,000 | 3,095 |
| 2008-06-25 | 623 | 623 | 611 | 623 | 234,000 | 3,115 |
| 2008-06-24 | 620 | 623 | 617 | 620 | 169,000 | 3,100 |
| 2008-06-23 | 620 | 621 | 613 | 618 | 149,000 | 3,090 |
| 2008-06-20 | 625 | 625 | 611 | 614 | 202,000 | 3,070 |
| 2008-06-19 | 626 | 631 | 619 | 620 | 294,000 | 3,100 |
| 2008-06-18 | 626 | 628 | 624 | 626 | 178,000 | 3,130 |
| 2008-06-17 | 631 | 631 | 621 | 623 | 274,000 | 3,115 |
| 2008-06-16 | 629 | 634 | 624 | 630 | 175,000 | 3,150 |
| 2008-06-13 | 618 | 625 | 618 | 620 | 295,000 | 3,100 |
| 2008-06-12 | 621 | 630 | 616 | 618 | 462,000 | 3,090 |
| 2008-06-11 | 629 | 635 | 624 | 624 | 282,000 | 3,120 |
| 2008-06-10 | 622 | 623 | 618 | 620 | 290,000 | 3,100 |
| 2008-06-09 | 623 | 624 | 615 | 615 | 309,000 | 3,075 |
| 2008-06-06 | 640 | 642 | 633 | 633 | 184,000 | 3,165 |
| 2008-06-05 | 632 | 639 | 630 | 639 | 171,000 | 3,195 |
| 2008-06-04 | 628 | 640 | 626 | 637 | 273,000 | 3,185 |
| 2008-06-03 | 624 | 632 | 619 | 620 | 563,000 | 3,100 |
| 2008-06-02 | 635 | 639 | 622 | 635 | 319,000 | 3,175 |
| 2008-05-30 | 635 | 642 | 634 | 636 | 265,000 | 3,180 |
| 2008-05-29 | 629 | 639 | 629 | 634 | 228,000 | 3,170 |
| 2008-05-28 | 641 | 642 | 626 | 627 | 329,000 | 3,135 |
| 2008-05-27 | 651 | 651 | 642 | 648 | 178,000 | 3,240 |
| 2008-05-26 | 637 | 654 | 633 | 645 | 732,000 | 3,225 |
| 2008-05-23 | 691 | 705 | 670 | 700 | 627,000 | 3,500 |
| 2008-05-22 | 651 | 690 | 644 | 688 | 250,000 | 3,440 |
| 2008-05-21 | 670 | 670 | 652 | 658 | 171,000 | 3,290 |
| 2008-05-20 | 677 | 677 | 666 | 671 | 98,000 | 3,355 |
| 2008-05-19 | 682 | 686 | 671 | 676 | 122,000 | 3,380 |
| 2008-05-16 | 677 | 683 | 668 | 672 | 180,000 | 3,360 |
| 2008-05-15 | 664 | 675 | 664 | 671 | 223,000 | 3,355 |
| 2008-05-14 | 658 | 664 | 647 | 658 | 170,000 | 3,290 |
| 2008-05-13 | 638 | 659 | 638 | 653 | 190,000 | 3,265 |
| 2008-05-12 | 642 | 646 | 635 | 638 | 112,000 | 3,190 |
| 2008-05-09 | 657 | 657 | 638 | 641 | 149,000 | 3,205 |
| 2008-05-08 | 655 | 661 | 652 | 657 | 123,000 | 3,285 |
| 2008-05-07 | 645 | 658 | 644 | 653 | 315,000 | 3,265 |
| 2008-05-02 | 633 | 642 | 631 | 642 | 157,000 | 3,210 |
| 2008-05-01 | 630 | 636 | 624 | 624 | 114,000 | 3,120 |
| 2008-04-30 | 628 | 632 | 625 | 627 | 172,000 | 3,135 |
| 2008-04-28 | 633 | 638 | 624 | 630 | 140,000 | 3,150 |
| 2008-04-25 | 639 | 644 | 626 | 628 | 197,000 | 3,140 |
| 2008-04-24 | 626 | 629 | 621 | 622 | 76,000 | 3,110 |
| 2008-04-23 | 625 | 631 | 622 | 625 | 152,000 | 3,125 |
| 2008-04-22 | 637 | 637 | 625 | 629 | 122,000 | 3,145 |
| 2008-04-21 | 648 | 660 | 636 | 642 | 96,000 | 3,210 |
| 2008-04-18 | 639 | 641 | 632 | 638 | 101,000 | 3,190 |
| 2008-04-17 | 638 | 638 | 629 | 631 | 192,000 | 3,155 |
| 2008-04-16 | 635 | 635 | 628 | 629 | 137,000 | 3,145 |
| 2008-04-15 | 625 | 633 | 621 | 625 | 118,000 | 3,125 |
| 2008-04-14 | 621 | 636 | 621 | 628 | 136,000 | 3,140 |
| 2008-04-11 | 635 | 643 | 632 | 641 | 217,000 | 3,205 |
| 2008-04-10 | 608 | 634 | 608 | 625 | 397,000 | 3,125 |
| 2008-04-09 | 640 | 646 | 621 | 627 | 291,000 | 3,135 |
| 2008-04-08 | 657 | 665 | 648 | 650 | 210,000 | 3,250 |
| 2008-04-07 | 663 | 670 | 660 | 667 | 143,000 | 3,335 |
| 2008-04-04 | 664 | 668 | 658 | 664 | 196,000 | 3,320 |
| 2008-04-03 | 665 | 667 | 656 | 664 | 263,000 | 3,320 |
| 2008-04-02 | 638 | 652 | 638 | 649 | 196,000 | 3,245 |
| 2008-04-01 | 626 | 636 | 621 | 631 | 208,000 | 3,155 |
| 2008-03-31 | 627 | 631 | 622 | 625 | 213,000 | 3,125 |
| 2008-03-28 | 620 | 638 | 611 | 637 | 296,000 | 3,185 |
| 2008-03-27 | 617 | 631 | 608 | 626 | 350,000 | 3,130 |
| 2008-03-26 | 604 | 617 | 604 | 616 | 215,000 | 3,080 |
| 2008-03-25 | 625 | 626 | 615 | 619 | 359,000 | 3,095 |
| 2008-03-24 | 630 | 642 | 625 | 625 | 209,000 | 3,125 |
| 2008-03-21 | 628 | 637 | 617 | 635 | 219,000 | 3,175 |
| 2008-03-19 | 621 | 627 | 618 | 627 | 318,000 | 3,135 |
| 2008-03-18 | 589 | 615 | 586 | 611 | 609,000 | 3,055 |
| 2008-03-17 | 601 | 615 | 593 | 615 | 553,000 | 3,075 |
| 2008-03-14 | 619 | 620 | 611 | 616 | 560,000 | 3,080 |
| 2008-03-13 | 621 | 632 | 613 | 618 | 267,000 | 3,090 |
| 2008-03-12 | 640 | 642 | 627 | 628 | 363,000 | 3,140 |
| 2008-03-11 | 627 | 632 | 619 | 630 | 349,000 | 3,150 |
| 2008-03-10 | 625 | 637 | 617 | 637 | 513,000 | 3,185 |
| 2008-03-07 | 615 | 629 | 610 | 624 | 320,000 | 3,120 |
| 2008-03-06 | 612 | 621 | 600 | 617 | 473,000 | 3,085 |
| 2008-03-05 | 632 | 633 | 601 | 611 | 651,000 | 3,055 |
| 2008-03-04 | 644 | 647 | 639 | 640 | 339,000 | 3,200 |
| 2008-03-03 | 658 | 658 | 641 | 648 | 516,000 | 3,240 |
| 2008-02-29 | 692 | 692 | 678 | 683 | 261,000 | 3,415 |
| 2008-02-28 | 680 | 688 | 679 | 686 | 171,000 | 3,430 |
| 2008-02-27 | 678 | 695 | 678 | 689 | 236,000 | 3,445 |
| 2008-02-26 | 693 | 698 | 675 | 675 | 345,000 | 3,375 |
| 2008-02-25 | 684 | 694 | 684 | 692 | 277,000 | 3,460 |
| 2008-02-22 | 678 | 687 | 674 | 686 | 279,000 | 3,430 |
| 2008-02-21 | 680 | 688 | 679 | 684 | 347,000 | 3,420 |
| 2008-02-20 | 700 | 706 | 679 | 679 | 256,000 | 3,395 |
| 2008-02-19 | 696 | 710 | 694 | 700 | 245,000 | 3,500 |
| 2008-02-18 | 711 | 712 | 695 | 696 | 211,000 | 3,480 |
| 2008-02-15 | 695 | 708 | 688 | 703 | 494,000 | 3,515 |
| 2008-02-14 | 688 | 716 | 688 | 713 | 376,000 | 3,565 |
| 2008-02-13 | 695 | 704 | 683 | 684 | 483,000 | 3,420 |
| 2008-02-12 | 714 | 714 | 690 | 693 | 642,000 | 3,465 |
| 2008-02-08 | 712 | 727 | 712 | 719 | 479,000 | 3,595 |
| 2008-02-07 | 695 | 718 | 695 | 711 | 805,000 | 3,555 |
| 2008-02-06 | 723 | 723 | 704 | 705 | 783,000 | 3,525 |
| 2008-02-05 | 745 | 747 | 735 | 743 | 688,000 | 3,715 |
| 2008-02-04 | 750 | 758 | 739 | 755 | 583,000 | 3,775 |
| 2008-02-01 | 745 | 753 | 731 | 734 | 863,000 | 3,670 |
| 2008-01-31 | 705 | 750 | 702 | 744 | 957,000 | 3,720 |
| 2008-01-30 | 687 | 728 | 687 | 725 | 1,329,000 | 3,625 |
| 2008-01-29 | 672 | 681 | 663 | 667 | 673,000 | 3,335 |
| 2008-01-28 | 681 | 691 | 663 | 672 | 597,000 | 3,360 |
| 2008-01-25 | 705 | 712 | 687 | 696 | 695,000 | 3,480 |
| 2008-01-24 | 704 | 714 | 703 | 707 | 506,000 | 3,535 |
| 2008-01-23 | 703 | 715 | 700 | 710 | 727,000 | 3,550 |
| 2008-01-22 | 680 | 710 | 677 | 703 | 1,229,000 | 3,515 |
| 2008-01-21 | 724 | 724 | 703 | 706 | 731,000 | 3,530 |
| 2008-01-18 | 700 | 725 | 682 | 723 | 535,000 | 3,615 |
| 2008-01-17 | 683 | 707 | 681 | 706 | 616,000 | 3,530 |
| 2008-01-16 | 669 | 695 | 660 | 683 | 560,000 | 3,415 |
| 2008-01-15 | 703 | 704 | 672 | 674 | 547,000 | 3,370 |
| 2008-01-11 | 705 | 707 | 695 | 698 | 245,000 | 3,490 |
| 2008-01-10 | 705 | 709 | 698 | 706 | 176,000 | 3,530 |
| 2008-01-09 | 689 | 706 | 685 | 705 | 306,000 | 3,525 |
| 2008-01-08 | 685 | 699 | 682 | 696 | 367,000 | 3,480 |
| 2008-01-07 | 700 | 705 | 692 | 702 | 425,000 | 3,510 |
| 2008-01-04 | 726 | 733 | 701 | 704 | 268,000 | 3,520 |
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
