8022 ミズノ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	419	423	415	418	206,000	696.67
2010-12-29	406	425	405	420	257,000	700
2010-12-28	393	408	392	406	257,000	676.67
2010-12-27	385	398	385	396	172,000	660
2010-12-24	392	392	386	389	153,000	648.33
2010-12-22	391	393	390	391	83,000	651.67
2010-12-21	394	394	390	390	132,000	650
2010-12-20	390	392	386	390	101,000	650
2010-12-17	388	393	388	392	109,000	653.33
2010-12-16	389	393	386	391	62,000	651.67
2010-12-15	391	394	388	390	57,000	650
2010-12-14	392	392	386	389	91,000	648.33
2010-12-13	387	392	384	392	128,000	653.33
2010-12-10	390	390	385	387	268,000	645
2010-12-09	384	388	384	386	93,000	643.33
2010-12-08	380	383	380	383	56,000	638.33
2010-12-07	374	383	374	381	140,000	635
2010-12-06	371	377	371	377	51,000	628.33
2010-12-03	374	374	372	374	77,000	623.33
2010-12-02	376	380	373	374	172,000	623.33
2010-12-01	367	370	366	370	78,000	616.67
2010-11-30	374	374	365	365	176,000	608.33
2010-11-29	374	375	372	373	101,000	621.67
2010-11-26	376	377	375	376	52,000	626.67
2010-11-25	380	381	376	377	177,000	628.33
2010-11-24	377	384	374	379	264,000	631.67
2010-11-22	393	393	387	388	82,000	646.67
2010-11-19	387	390	385	389	109,000	648.33
2010-11-18	379	386	376	385	230,000	641.67
2010-11-17	374	382	374	380	113,000	633.33
2010-11-16	373	380	373	374	113,000	623.33
2010-11-15	377	382	372	376	179,000	626.67
2010-11-12	364	380	364	378	232,000	630
2010-11-11	375	380	375	380	245,000	633.33
2010-11-10	358	365	357	361	122,000	601.67
2010-11-09	355	358	355	357	54,000	595
2010-11-08	358	358	351	356	72,000	593.33
2010-11-05	350	358	348	355	178,000	591.67
2010-11-04	340	351	340	345	111,000	575
2010-11-02	344	344	336	340	71,000	566.67
2010-11-01	344	346	342	343	81,000	571.67
2010-10-29	342	345	336	344	89,000	573.33
2010-10-28	344	345	335	342	251,000	570
2010-10-27	345	350	343	344	77,000	573.33
2010-10-26	345	349	345	346	117,000	576.67
2010-10-25	354	357	345	346	122,000	576.67
2010-10-22	350	354	350	354	107,000	590
2010-10-21	353	353	343	348	121,000	580
2010-10-20	350	351	345	350	137,000	583.33
2010-10-19	352	359	350	352	171,000	586.67
2010-10-18	349	356	348	353	88,000	588.33
2010-10-15	348	349	346	347	136,000	578.33
2010-10-14	350	354	349	350	124,000	583.33
2010-10-13	355	355	350	350	68,000	583.33
2010-10-12	365	365	355	355	98,000	591.67
2010-10-08	365	366	361	361	87,000	601.67
2010-10-07	363	370	361	364	167,000	606.67
2010-10-06	367	367	362	363	86,000	605
2010-10-05	370	370	359	365	214,000	608.33
2010-10-04	379	379	372	372	73,000	620
2010-10-01	374	376	372	376	100,000	626.67
2010-09-30	380	384	372	372	99,000	620
2010-09-29	380	383	375	381	140,000	635
2010-09-28	379	381	376	379	65,000	631.67
2010-09-27	379	384	378	384	116,000	640
2010-09-24	381	384	378	379	168,000	631.67
2010-09-22	382	384	380	381	50,000	635
2010-09-21	385	385	381	382	71,000	636.67
2010-09-17	381	383	380	383	67,000	638.33
2010-09-16	385	385	376	378	123,000	630
2010-09-15	377	386	377	383	123,000	638.33
2010-09-14	383	386	378	379	89,000	631.67
2010-09-13	389	390	383	383	109,000	638.33
2010-09-10	377	389	377	386	199,000	643.33
2010-09-09	384	386	383	384	28,000	640
2010-09-08	382	386	381	383	64,000	638.33
2010-09-07	387	388	383	386	23,000	643.33
2010-09-06	383	389	383	388	36,000	646.67
2010-09-03	380	385	379	382	33,000	636.67
2010-09-02	385	385	375	380	83,000	633.33
2010-09-01	377	384	372	378	106,000	630
2010-08-31	385	387	377	377	78,000	628.33
2010-08-30	382	391	381	385	74,000	641.67
2010-08-27	374	379	372	378	104,000	630
2010-08-26	375	380	372	375	123,000	625
2010-08-25	371	377	370	372	128,000	620
2010-08-24	374	378	372	374	98,000	623.33
2010-08-23	380	385	375	375	155,000	625
2010-08-20	389	391	381	382	117,000	636.67
2010-08-19	391	395	391	392	66,000	653.33
2010-08-18	390	395	390	392	70,000	653.33
2010-08-17	390	390	385	389	60,000	648.33
2010-08-16	388	395	387	390	42,000	650
2010-08-13	387	392	387	390	43,000	650
2010-08-12	386	391	385	390	77,000	650
2010-08-11	398	400	390	390	86,000	650
2010-08-10	399	403	399	399	46,000	665
2010-08-09	393	401	393	401	39,000	668.33
2010-08-06	396	401	396	400	95,000	666.67
2010-08-05	395	403	393	396	153,000	660
2010-08-04	391	395	391	393	71,000	655
2010-08-03	399	404	393	396	137,000	660
2010-08-02	390	398	390	393	62,000	655
2010-07-30	397	397	390	390	78,000	650
2010-07-29	398	404	397	397	93,000	661.67
2010-07-28	402	406	401	406	77,000	676.67
2010-07-27	392	402	392	400	74,000	666.67
2010-07-26	392	395	389	394	53,000	656.67
2010-07-23	396	397	392	392	109,000	653.33
2010-07-22	392	393	385	390	69,000	650
2010-07-21	397	397	387	390	116,000	650
2010-07-20	382	389	381	389	50,000	648.33
2010-07-16	391	392	388	388	52,000	646.67
2010-07-15	389	396	389	391	55,000	651.67
2010-07-14	391	394	388	393	58,000	655
2010-07-13	392	393	386	387	134,000	645
2010-07-12	402	402	394	394	60,000	656.67
2010-07-09	401	401	394	394	99,000	656.67
2010-07-08	392	394	390	394	79,000	656.67
2010-07-07	395	395	386	388	74,000	646.67
2010-07-06	387	395	383	393	98,000	655
2010-07-05	382	391	380	388	99,000	646.67
2010-07-02	383	387	381	385	138,000	641.67
2010-07-01	386	389	377	379	233,000	631.67
2010-06-30	391	399	390	395	207,000	658.33
2010-06-29	415	417	407	409	286,000	681.67
2010-06-28	412	415	408	411	243,000	685
2010-06-25	410	410	402	404	206,000	673.33
2010-06-24	404	405	397	403	143,000	671.67
2010-06-23	403	404	402	403	56,000	671.67
2010-06-22	407	407	403	407	102,000	678.33
2010-06-21	407	409	406	408	124,000	680
2010-06-18	394	408	388	407	344,000	678.33
2010-06-17	392	397	390	392	64,000	653.33
2010-06-16	388	392	387	390	121,000	650
2010-06-15	387	391	383	383	172,000	638.33
2010-06-14	383	383	379	381	94,000	635
2010-06-11	381	385	377	382	178,000	636.67
2010-06-10	380	380	373	377	122,000	628.33
2010-06-09	384	384	376	379	125,000	631.67
2010-06-08	375	379	372	379	90,000	631.67
2010-06-07	385	385	375	376	205,000	626.67
2010-06-04	394	396	393	395	84,000	658.33
2010-06-03	398	399	395	397	130,000	661.67
2010-06-02	395	402	395	397	125,000	661.67
2010-06-01	398	399	395	399	68,000	665
2010-05-31	390	398	390	396	157,000	660
2010-05-28	392	393	388	391	203,000	651.67
2010-05-27	392	393	387	389	206,000	648.33
2010-05-26	397	399	390	392	240,000	653.33
2010-05-25	395	401	393	400	326,000	666.67
2010-05-24	405	406	390	393	335,000	655
2010-05-21	386	403	381	398	721,000	663.33
2010-05-20	393	399	391	392	226,000	653.33
2010-05-19	396	397	390	395	362,000	658.33
2010-05-18	400	402	396	398	247,000	663.33
2010-05-17	401	404	395	398	346,000	663.33
2010-05-14	410	410	401	403	276,000	671.67
2010-05-13	414	414	408	410	223,000	683.33
2010-05-12	412	413	409	410	121,000	683.33
2010-05-11	411	412	408	408	137,000	680
2010-05-10	405	409	404	408	167,000	680
2010-05-07	410	414	404	405	206,000	675
2010-05-06	417	419	407	415	228,000	691.67
2010-04-30	420	424	418	419	172,000	698.33
2010-04-28	419	420	416	418	120,000	696.67
2010-04-27	429	429	423	425	62,000	708.33
2010-04-26	424	430	424	429	117,000	715
2010-04-23	420	424	419	423	128,000	705
2010-04-22	422	424	414	420	283,000	700
2010-04-21	415	421	414	420	203,000	700
2010-04-20	412	414	410	412	93,000	686.67
2010-04-19	413	414	409	409	111,000	681.67
2010-04-16	418	418	413	413	143,000	688.33
2010-04-15	416	417	415	417	55,000	695
2010-04-14	415	417	414	415	122,000	691.67
2010-04-13	418	418	416	416	87,000	693.33
2010-04-12	415	420	415	417	177,000	695
2010-04-09	415	417	413	415	180,000	691.67
2010-04-08	414	416	411	414	346,000	690
2010-04-07	411	414	410	413	271,000	688.33
2010-04-06	410	412	410	410	223,000	683.33
2010-04-05	410	413	408	411	238,000	685
2010-04-02	413	413	408	409	191,000	681.67
2010-04-01	414	415	408	413	223,000	688.33
2010-03-31	415	416	411	413	233,000	688.33
2010-03-30	409	412	406	412	332,000	686.67
2010-03-29	407	410	405	407	186,000	678.33
2010-03-26	410	413	409	412	319,000	686.67
2010-03-25	411	412	409	410	242,000	683.33
2010-03-24	413	414	410	413	243,000	688.33
2010-03-23	410	412	410	411	210,000	685
2010-03-19	408	410	405	408	263,000	680
2010-03-18	408	411	405	405	257,000	675
2010-03-17	406	410	404	408	233,000	680
2010-03-16	409	413	407	407	381,000	678.33
2010-03-15	405	406	402	406	240,000	676.67
2010-03-12	406	408	400	403	452,000	671.67
2010-03-11	410	410	403	403	141,000	671.67
2010-03-10	405	409	404	407	203,000	678.33
2010-03-09	405	408	401	404	330,000	673.33
2010-03-08	408	410	402	409	409,000	681.67
2010-03-05	403	409	402	407	180,000	678.33
2010-03-04	404	406	399	399	266,000	665
2010-03-03	406	408	404	406	272,000	676.67
2010-03-02	413	415	407	409	232,000	681.67
2010-03-01	408	412	408	412	93,000	686.67
2010-02-26	410	412	404	408	311,000	680
2010-02-25	410	410	405	408	135,000	680
2010-02-24	408	410	402	408	180,000	680
2010-02-23	410	410	404	408	248,000	680
2010-02-22	409	411	405	411	345,000	685
2010-02-19	404	405	395	395	347,000	658.33
2010-02-18	412	412	408	408	105,000	680
2010-02-17	413	413	407	410	182,000	683.33
2010-02-16	405	406	403	405	217,000	675
2010-02-15	413	415	402	405	307,000	675
2010-02-12	424	428	418	427	215,000	711.67
2010-02-10	420	420	416	416	77,000	693.33
2010-02-09	415	420	414	419	103,000	698.33
2010-02-08	422	425	420	421	84,000	701.67
2010-02-05	434	435	420	429	145,000	715
2010-02-04	432	440	428	435	95,000	725
2010-02-03	427	441	427	432	166,000	720
2010-02-02	430	430	425	430	73,000	716.67
2010-02-01	428	428	419	424	115,000	706.67
2010-01-29	425	442	418	432	201,000	720
2010-01-28	434	434	427	432	145,000	720
2010-01-27	455	459	424	433	174,000	721.67
2010-01-26	453	461	448	448	129,000	746.67
2010-01-25	455	467	455	461	261,000	768.33
2010-01-22	456	458	449	453	172,000	755
2010-01-21	455	459	445	457	129,000	761.67
2010-01-20	452	456	448	452	102,000	753.33
2010-01-19	453	458	452	456	116,000	760
2010-01-18	454	460	454	456	103,000	760
2010-01-15	459	462	453	462	199,000	770
2010-01-14	457	459	451	458	116,000	763.33
2010-01-13	457	463	456	461	153,000	768.33
2010-01-12	463	466	457	465	173,000	775
2010-01-08	457	464	457	464	129,000	773.33
2010-01-07	453	462	453	461	84,000	768.33
2010-01-06	462	463	456	461	59,000	768.33
2010-01-05	466	466	460	462	85,000	770
2010-01-04	456	463	456	458	42,000	763.33

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30