8022 ミズノ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 465 | 465 | 456 | 456 | 62,000 | 760 |
| 2009-12-29 | 463 | 465 | 458 | 464 | 63,000 | 773.33 |
| 2009-12-28 | 460 | 464 | 459 | 462 | 54,000 | 770 |
| 2009-12-25 | 465 | 465 | 459 | 460 | 137,000 | 766.67 |
| 2009-12-24 | 457 | 465 | 454 | 464 | 166,000 | 773.33 |
| 2009-12-22 | 454 | 458 | 453 | 453 | 106,000 | 755 |
| 2009-12-21 | 455 | 460 | 453 | 453 | 168,000 | 755 |
| 2009-12-18 | 456 | 456 | 451 | 453 | 110,000 | 755 |
| 2009-12-17 | 460 | 463 | 451 | 453 | 121,000 | 755 |
| 2009-12-16 | 451 | 460 | 451 | 460 | 187,000 | 766.67 |
| 2009-12-15 | 449 | 454 | 447 | 450 | 64,000 | 750 |
| 2009-12-14 | 455 | 455 | 445 | 451 | 124,000 | 751.67 |
| 2009-12-11 | 451 | 454 | 440 | 454 | 251,000 | 756.67 |
| 2009-12-10 | 450 | 450 | 441 | 446 | 114,000 | 743.33 |
| 2009-12-09 | 454 | 454 | 442 | 445 | 172,000 | 741.67 |
| 2009-12-08 | 438 | 459 | 433 | 456 | 335,000 | 760 |
| 2009-12-07 | 431 | 443 | 430 | 443 | 237,000 | 738.33 |
| 2009-12-04 | 420 | 431 | 418 | 430 | 201,000 | 716.67 |
| 2009-12-03 | 414 | 425 | 414 | 425 | 138,000 | 708.33 |
| 2009-12-02 | 423 | 423 | 415 | 416 | 117,000 | 693.33 |
| 2009-12-01 | 414 | 421 | 412 | 421 | 217,000 | 701.67 |
| 2009-11-30 | 407 | 413 | 404 | 413 | 230,000 | 688.33 |
| 2009-11-27 | 407 | 410 | 401 | 410 | 104,000 | 683.33 |
| 2009-11-26 | 408 | 408 | 406 | 406 | 67,000 | 676.67 |
| 2009-11-25 | 414 | 414 | 411 | 412 | 77,000 | 686.67 |
| 2009-11-24 | 415 | 415 | 412 | 413 | 130,000 | 688.33 |
| 2009-11-20 | 413 | 418 | 410 | 418 | 120,000 | 696.67 |
| 2009-11-19 | 407 | 418 | 407 | 413 | 105,000 | 688.33 |
| 2009-11-18 | 411 | 413 | 410 | 411 | 119,000 | 685 |
| 2009-11-17 | 412 | 413 | 407 | 410 | 100,000 | 683.33 |
| 2009-11-16 | 411 | 413 | 410 | 410 | 93,000 | 683.33 |
| 2009-11-13 | 410 | 414 | 410 | 414 | 158,000 | 690 |
| 2009-11-12 | 414 | 414 | 405 | 405 | 135,000 | 675 |
| 2009-11-11 | 413 | 416 | 411 | 411 | 67,000 | 685 |
| 2009-11-10 | 411 | 414 | 407 | 411 | 133,000 | 685 |
| 2009-11-09 | 410 | 416 | 405 | 410 | 128,000 | 683.33 |
| 2009-11-06 | 417 | 417 | 407 | 408 | 139,000 | 680 |
| 2009-11-05 | 408 | 413 | 407 | 412 | 176,000 | 686.67 |
| 2009-11-04 | 414 | 414 | 409 | 411 | 132,000 | 685 |
| 2009-11-02 | 421 | 422 | 416 | 418 | 96,000 | 696.67 |
| 2009-10-30 | 418 | 421 | 418 | 420 | 121,000 | 700 |
| 2009-10-29 | 410 | 416 | 405 | 411 | 288,000 | 685 |
| 2009-10-28 | 416 | 424 | 410 | 413 | 156,000 | 688.33 |
| 2009-10-27 | 420 | 421 | 416 | 420 | 145,000 | 700 |
| 2009-10-26 | 415 | 421 | 415 | 419 | 98,000 | 698.33 |
| 2009-10-23 | 412 | 416 | 412 | 413 | 84,000 | 688.33 |
| 2009-10-22 | 410 | 415 | 408 | 415 | 146,000 | 691.67 |
| 2009-10-21 | 409 | 412 | 406 | 410 | 94,000 | 683.33 |
| 2009-10-20 | 409 | 416 | 409 | 414 | 97,000 | 690 |
| 2009-10-19 | 405 | 411 | 405 | 410 | 99,000 | 683.33 |
| 2009-10-16 | 409 | 410 | 405 | 407 | 76,000 | 678.33 |
| 2009-10-15 | 407 | 410 | 404 | 407 | 110,000 | 678.33 |
| 2009-10-14 | 404 | 406 | 399 | 403 | 247,000 | 671.67 |
| 2009-10-13 | 404 | 408 | 401 | 402 | 155,000 | 670 |
| 2009-10-09 | 398 | 402 | 396 | 399 | 101,000 | 665 |
| 2009-10-08 | 400 | 405 | 394 | 398 | 234,000 | 663.33 |
| 2009-10-07 | 400 | 400 | 392 | 395 | 213,000 | 658.33 |
| 2009-10-06 | 397 | 397 | 391 | 397 | 164,000 | 661.67 |
| 2009-10-05 | 400 | 400 | 388 | 396 | 352,000 | 660 |
| 2009-10-02 | 423 | 426 | 408 | 413 | 328,000 | 688.33 |
| 2009-10-01 | 430 | 430 | 421 | 425 | 114,000 | 708.33 |
| 2009-09-30 | 424 | 431 | 424 | 431 | 224,000 | 718.33 |
| 2009-09-29 | 432 | 432 | 425 | 427 | 182,000 | 711.67 |
| 2009-09-28 | 422 | 430 | 420 | 424 | 174,000 | 706.67 |
| 2009-09-25 | 428 | 428 | 423 | 425 | 161,000 | 708.33 |
| 2009-09-24 | 424 | 432 | 424 | 431 | 194,000 | 718.33 |
| 2009-09-18 | 420 | 423 | 414 | 423 | 181,000 | 705 |
| 2009-09-17 | 419 | 421 | 414 | 421 | 111,000 | 701.67 |
| 2009-09-16 | 419 | 423 | 417 | 417 | 158,000 | 695 |
| 2009-09-15 | 422 | 424 | 419 | 420 | 177,000 | 700 |
| 2009-09-14 | 420 | 422 | 415 | 417 | 305,000 | 695 |
| 2009-09-11 | 418 | 420 | 413 | 415 | 256,000 | 691.67 |
| 2009-09-10 | 410 | 416 | 409 | 416 | 120,000 | 693.33 |
| 2009-09-09 | 411 | 412 | 407 | 407 | 143,000 | 678.33 |
| 2009-09-08 | 415 | 415 | 407 | 409 | 296,000 | 681.67 |
| 2009-09-07 | 415 | 418 | 414 | 414 | 66,000 | 690 |
| 2009-09-04 | 415 | 416 | 412 | 414 | 121,000 | 690 |
| 2009-09-03 | 416 | 417 | 413 | 415 | 120,000 | 691.67 |
| 2009-09-02 | 420 | 420 | 412 | 416 | 277,000 | 693.33 |
| 2009-09-01 | 418 | 422 | 418 | 421 | 83,000 | 701.67 |
| 2009-08-31 | 425 | 425 | 417 | 419 | 119,000 | 698.33 |
| 2009-08-28 | 421 | 423 | 420 | 421 | 71,000 | 701.67 |
| 2009-08-27 | 422 | 422 | 416 | 421 | 118,000 | 701.67 |
| 2009-08-26 | 423 | 423 | 420 | 422 | 95,000 | 703.33 |
| 2009-08-25 | 422 | 423 | 419 | 420 | 114,000 | 700 |
| 2009-08-24 | 417 | 422 | 417 | 422 | 144,000 | 703.33 |
| 2009-08-21 | 415 | 415 | 409 | 413 | 155,000 | 688.33 |
| 2009-08-20 | 411 | 415 | 409 | 415 | 145,000 | 691.67 |
| 2009-08-19 | 410 | 414 | 409 | 411 | 141,000 | 685 |
| 2009-08-18 | 413 | 413 | 409 | 411 | 109,000 | 685 |
| 2009-08-17 | 417 | 417 | 410 | 412 | 186,000 | 686.67 |
| 2009-08-14 | 416 | 417 | 415 | 417 | 93,000 | 695 |
| 2009-08-13 | 418 | 418 | 413 | 415 | 114,000 | 691.67 |
| 2009-08-12 | 422 | 422 | 414 | 414 | 211,000 | 690 |
| 2009-08-11 | 421 | 424 | 420 | 422 | 135,000 | 703.33 |
| 2009-08-10 | 419 | 428 | 418 | 421 | 196,000 | 701.67 |
| 2009-08-07 | 420 | 420 | 412 | 417 | 120,000 | 695 |
| 2009-08-06 | 421 | 428 | 418 | 419 | 149,000 | 698.33 |
| 2009-08-05 | 425 | 429 | 422 | 423 | 148,000 | 705 |
| 2009-08-04 | 435 | 435 | 421 | 430 | 253,000 | 716.67 |
| 2009-08-03 | 435 | 435 | 430 | 432 | 188,000 | 720 |
| 2009-07-31 | 432 | 433 | 425 | 427 | 152,000 | 711.67 |
| 2009-07-30 | 421 | 431 | 421 | 425 | 189,000 | 708.33 |
| 2009-07-29 | 420 | 422 | 417 | 421 | 117,000 | 701.67 |
| 2009-07-28 | 430 | 430 | 418 | 419 | 144,000 | 698.33 |
| 2009-07-27 | 424 | 428 | 422 | 426 | 200,000 | 710 |
| 2009-07-24 | 425 | 425 | 415 | 421 | 240,000 | 701.67 |
| 2009-07-23 | 416 | 419 | 412 | 416 | 126,000 | 693.33 |
| 2009-07-22 | 420 | 420 | 414 | 416 | 193,000 | 693.33 |
| 2009-07-21 | 420 | 421 | 413 | 419 | 370,000 | 698.33 |
| 2009-07-17 | 408 | 411 | 407 | 410 | 167,000 | 683.33 |
| 2009-07-16 | 414 | 418 | 405 | 410 | 198,000 | 683.33 |
| 2009-07-15 | 421 | 421 | 412 | 414 | 186,000 | 690 |
| 2009-07-14 | 426 | 426 | 415 | 419 | 237,000 | 698.33 |
| 2009-07-13 | 431 | 438 | 422 | 423 | 256,000 | 705 |
| 2009-07-10 | 428 | 429 | 415 | 426 | 177,000 | 710 |
| 2009-07-09 | 425 | 425 | 415 | 421 | 122,000 | 701.67 |
| 2009-07-08 | 432 | 432 | 427 | 429 | 183,000 | 715 |
| 2009-07-07 | 428 | 435 | 428 | 432 | 148,000 | 720 |
| 2009-07-06 | 427 | 432 | 426 | 429 | 256,000 | 715 |
| 2009-07-03 | 425 | 428 | 417 | 425 | 167,000 | 708.33 |
| 2009-07-02 | 436 | 436 | 424 | 428 | 142,000 | 713.33 |
| 2009-07-01 | 430 | 433 | 425 | 426 | 213,000 | 710 |
| 2009-06-30 | 428 | 431 | 428 | 431 | 101,000 | 718.33 |
| 2009-06-29 | 432 | 436 | 426 | 428 | 186,000 | 713.33 |
| 2009-06-26 | 434 | 435 | 428 | 428 | 189,000 | 713.33 |
| 2009-06-25 | 426 | 433 | 423 | 428 | 366,000 | 713.33 |
| 2009-06-24 | 420 | 423 | 408 | 416 | 223,000 | 693.33 |
| 2009-06-23 | 417 | 420 | 413 | 414 | 190,000 | 690 |
| 2009-06-22 | 428 | 428 | 417 | 417 | 232,000 | 695 |
| 2009-06-19 | 422 | 427 | 416 | 423 | 195,000 | 705 |
| 2009-06-18 | 426 | 426 | 416 | 422 | 147,000 | 703.33 |
| 2009-06-17 | 415 | 421 | 412 | 421 | 214,000 | 701.67 |
| 2009-06-16 | 425 | 425 | 415 | 415 | 180,000 | 691.67 |
| 2009-06-15 | 433 | 433 | 426 | 429 | 158,000 | 715 |
| 2009-06-12 | 433 | 434 | 426 | 432 | 338,000 | 720 |
| 2009-06-11 | 438 | 438 | 433 | 435 | 212,000 | 725 |
| 2009-06-10 | 433 | 439 | 431 | 438 | 132,000 | 730 |
| 2009-06-09 | 437 | 440 | 433 | 436 | 124,000 | 726.67 |
| 2009-06-08 | 438 | 439 | 433 | 436 | 157,000 | 726.67 |
| 2009-06-05 | 441 | 441 | 428 | 436 | 170,000 | 726.67 |
| 2009-06-04 | 436 | 446 | 436 | 441 | 161,000 | 735 |
| 2009-06-03 | 440 | 443 | 436 | 440 | 164,000 | 733.33 |
| 2009-06-02 | 442 | 444 | 441 | 442 | 135,000 | 736.67 |
| 2009-06-01 | 439 | 439 | 433 | 437 | 305,000 | 728.33 |
| 2009-05-29 | 438 | 441 | 432 | 439 | 226,000 | 731.67 |
| 2009-05-28 | 433 | 438 | 428 | 433 | 177,000 | 721.67 |
| 2009-05-27 | 440 | 440 | 431 | 432 | 143,000 | 720 |
| 2009-05-26 | 436 | 440 | 427 | 440 | 224,000 | 733.33 |
| 2009-05-25 | 445 | 445 | 428 | 439 | 213,000 | 731.67 |
| 2009-05-22 | 437 | 439 | 429 | 435 | 225,000 | 725 |
| 2009-05-21 | 450 | 459 | 440 | 446 | 702,000 | 743.33 |
| 2009-05-20 | 434 | 439 | 430 | 439 | 191,000 | 731.67 |
| 2009-05-19 | 427 | 435 | 426 | 435 | 261,000 | 725 |
| 2009-05-18 | 421 | 421 | 406 | 418 | 255,000 | 696.67 |
| 2009-05-15 | 419 | 428 | 418 | 426 | 269,000 | 710 |
| 2009-05-14 | 417 | 421 | 415 | 418 | 308,000 | 696.67 |
| 2009-05-13 | 412 | 418 | 408 | 418 | 228,000 | 696.67 |
| 2009-05-12 | 403 | 412 | 401 | 409 | 275,000 | 681.67 |
| 2009-05-11 | 399 | 402 | 399 | 402 | 182,000 | 670 |
| 2009-05-08 | 393 | 399 | 391 | 399 | 197,000 | 665 |
| 2009-05-07 | 400 | 400 | 391 | 393 | 209,000 | 655 |
| 2009-05-01 | 383 | 392 | 382 | 391 | 180,000 | 651.67 |
| 2009-04-30 | 385 | 390 | 384 | 386 | 282,000 | 643.33 |
| 2009-04-28 | 395 | 396 | 380 | 380 | 324,000 | 633.33 |
| 2009-04-27 | 400 | 403 | 395 | 397 | 149,000 | 661.67 |
| 2009-04-24 | 412 | 412 | 395 | 396 | 414,000 | 660 |
| 2009-04-23 | 408 | 414 | 397 | 411 | 458,000 | 685 |
| 2009-04-22 | 402 | 410 | 400 | 407 | 362,000 | 678.33 |
| 2009-04-21 | 400 | 401 | 396 | 399 | 317,000 | 665 |
| 2009-04-20 | 401 | 402 | 397 | 400 | 273,000 | 666.67 |
| 2009-04-17 | 406 | 406 | 395 | 396 | 276,000 | 660 |
| 2009-04-16 | 407 | 417 | 400 | 402 | 251,000 | 670 |
| 2009-04-15 | 406 | 406 | 400 | 405 | 152,000 | 675 |
| 2009-04-14 | 406 | 414 | 404 | 411 | 253,000 | 685 |
| 2009-04-13 | 404 | 409 | 401 | 402 | 256,000 | 670 |
| 2009-04-10 | 401 | 404 | 398 | 399 | 220,000 | 665 |
| 2009-04-09 | 402 | 411 | 399 | 406 | 424,000 | 676.67 |
| 2009-04-08 | 407 | 410 | 394 | 401 | 322,000 | 668.33 |
| 2009-04-07 | 413 | 416 | 404 | 410 | 168,000 | 683.33 |
| 2009-04-06 | 419 | 425 | 409 | 415 | 237,000 | 691.67 |
| 2009-04-03 | 416 | 419 | 409 | 414 | 390,000 | 690 |
| 2009-04-02 | 421 | 421 | 402 | 411 | 367,000 | 685 |
| 2009-04-01 | 409 | 422 | 409 | 417 | 166,000 | 695 |
| 2009-03-31 | 413 | 415 | 399 | 404 | 352,000 | 673.33 |
| 2009-03-30 | 428 | 441 | 423 | 423 | 358,000 | 705 |
| 2009-03-27 | 452 | 454 | 437 | 441 | 328,000 | 735 |
| 2009-03-26 | 450 | 453 | 446 | 451 | 247,000 | 751.67 |
| 2009-03-25 | 470 | 470 | 448 | 456 | 462,000 | 760 |
| 2009-03-24 | 450 | 470 | 436 | 461 | 672,000 | 768.33 |
| 2009-03-23 | 423 | 439 | 420 | 437 | 312,000 | 728.33 |
| 2009-03-19 | 426 | 426 | 416 | 422 | 187,000 | 703.33 |
| 2009-03-18 | 430 | 432 | 422 | 423 | 288,000 | 705 |
| 2009-03-17 | 424 | 427 | 411 | 425 | 249,000 | 708.33 |
| 2009-03-16 | 419 | 429 | 419 | 427 | 172,000 | 711.67 |
| 2009-03-13 | 399 | 422 | 397 | 410 | 389,000 | 683.33 |
| 2009-03-12 | 392 | 399 | 385 | 399 | 206,000 | 665 |
| 2009-03-11 | 401 | 401 | 392 | 399 | 195,000 | 665 |
| 2009-03-10 | 390 | 395 | 387 | 390 | 164,000 | 650 |
| 2009-03-09 | 398 | 402 | 390 | 399 | 187,000 | 665 |
| 2009-03-06 | 403 | 405 | 391 | 403 | 346,000 | 671.67 |
| 2009-03-05 | 409 | 419 | 398 | 408 | 223,000 | 680 |
| 2009-03-04 | 372 | 410 | 372 | 408 | 293,000 | 680 |
| 2009-03-03 | 372 | 379 | 368 | 377 | 144,000 | 628.33 |
| 2009-03-02 | 374 | 380 | 374 | 377 | 175,000 | 628.33 |
| 2009-02-27 | 397 | 399 | 392 | 395 | 107,000 | 658.33 |
| 2009-02-26 | 409 | 409 | 388 | 392 | 319,000 | 653.33 |
| 2009-02-25 | 408 | 419 | 402 | 419 | 202,000 | 698.33 |
| 2009-02-24 | 378 | 393 | 378 | 393 | 130,000 | 655 |
| 2009-02-23 | 379 | 382 | 372 | 381 | 168,000 | 635 |
| 2009-02-20 | 377 | 384 | 373 | 379 | 124,000 | 631.67 |
| 2009-02-19 | 387 | 387 | 373 | 378 | 155,000 | 630 |
| 2009-02-18 | 388 | 392 | 387 | 392 | 153,000 | 653.33 |
| 2009-02-17 | 381 | 384 | 378 | 383 | 63,000 | 638.33 |
| 2009-02-16 | 380 | 391 | 379 | 391 | 121,000 | 651.67 |
| 2009-02-13 | 375 | 385 | 374 | 379 | 222,000 | 631.67 |
| 2009-02-12 | 388 | 397 | 388 | 390 | 172,000 | 650 |
| 2009-02-10 | 401 | 409 | 400 | 408 | 78,000 | 680 |
| 2009-02-09 | 403 | 406 | 391 | 391 | 99,000 | 651.67 |
| 2009-02-06 | 407 | 410 | 400 | 408 | 109,000 | 680 |
| 2009-02-05 | 409 | 410 | 395 | 398 | 181,000 | 663.33 |
| 2009-02-04 | 413 | 414 | 406 | 411 | 118,000 | 685 |
| 2009-02-03 | 416 | 424 | 414 | 414 | 96,000 | 690 |
| 2009-02-02 | 424 | 424 | 412 | 416 | 71,000 | 693.33 |
| 2009-01-30 | 415 | 424 | 415 | 424 | 108,000 | 706.67 |
| 2009-01-29 | 433 | 433 | 424 | 430 | 72,000 | 716.67 |
| 2009-01-28 | 425 | 434 | 420 | 433 | 115,000 | 721.67 |
| 2009-01-27 | 423 | 429 | 414 | 425 | 165,000 | 708.33 |
| 2009-01-26 | 412 | 419 | 412 | 418 | 53,000 | 696.67 |
| 2009-01-23 | 434 | 436 | 419 | 422 | 183,000 | 703.33 |
| 2009-01-22 | 423 | 432 | 417 | 431 | 159,000 | 718.33 |
| 2009-01-21 | 421 | 435 | 418 | 425 | 216,000 | 708.33 |
| 2009-01-20 | 416 | 427 | 416 | 423 | 84,000 | 705 |
| 2009-01-19 | 421 | 427 | 415 | 421 | 116,000 | 701.67 |
| 2009-01-16 | 407 | 421 | 407 | 421 | 154,000 | 701.67 |
| 2009-01-15 | 411 | 414 | 408 | 410 | 220,000 | 683.33 |
| 2009-01-14 | 414 | 423 | 407 | 421 | 161,000 | 701.67 |
| 2009-01-13 | 421 | 422 | 409 | 409 | 124,000 | 681.67 |
| 2009-01-09 | 426 | 435 | 421 | 434 | 129,000 | 723.33 |
| 2009-01-08 | 436 | 436 | 421 | 425 | 121,000 | 708.33 |
| 2009-01-07 | 427 | 437 | 427 | 435 | 172,000 | 725 |
| 2009-01-06 | 427 | 438 | 420 | 434 | 178,000 | 723.33 |
| 2009-01-05 | 424 | 426 | 424 | 424 | 30,000 | 706.67 |
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