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 | 2,090 |
| 2010-12-29 | 406 | 425 | 405 | 420 | 257,000 | 2,100 |
| 2010-12-28 | 393 | 408 | 392 | 406 | 257,000 | 2,030 |
| 2010-12-27 | 385 | 398 | 385 | 396 | 172,000 | 1,980 |
| 2010-12-24 | 392 | 392 | 386 | 389 | 153,000 | 1,945 |
| 2010-12-22 | 391 | 393 | 390 | 391 | 83,000 | 1,955 |
| 2010-12-21 | 394 | 394 | 390 | 390 | 132,000 | 1,950 |
| 2010-12-20 | 390 | 392 | 386 | 390 | 101,000 | 1,950 |
| 2010-12-17 | 388 | 393 | 388 | 392 | 109,000 | 1,960 |
| 2010-12-16 | 389 | 393 | 386 | 391 | 62,000 | 1,955 |
| 2010-12-15 | 391 | 394 | 388 | 390 | 57,000 | 1,950 |
| 2010-12-14 | 392 | 392 | 386 | 389 | 91,000 | 1,945 |
| 2010-12-13 | 387 | 392 | 384 | 392 | 128,000 | 1,960 |
| 2010-12-10 | 390 | 390 | 385 | 387 | 268,000 | 1,935 |
| 2010-12-09 | 384 | 388 | 384 | 386 | 93,000 | 1,930 |
| 2010-12-08 | 380 | 383 | 380 | 383 | 56,000 | 1,915 |
| 2010-12-07 | 374 | 383 | 374 | 381 | 140,000 | 1,905 |
| 2010-12-06 | 371 | 377 | 371 | 377 | 51,000 | 1,885 |
| 2010-12-03 | 374 | 374 | 372 | 374 | 77,000 | 1,870 |
| 2010-12-02 | 376 | 380 | 373 | 374 | 172,000 | 1,870 |
| 2010-12-01 | 367 | 370 | 366 | 370 | 78,000 | 1,850 |
| 2010-11-30 | 374 | 374 | 365 | 365 | 176,000 | 1,825 |
| 2010-11-29 | 374 | 375 | 372 | 373 | 101,000 | 1,865 |
| 2010-11-26 | 376 | 377 | 375 | 376 | 52,000 | 1,880 |
| 2010-11-25 | 380 | 381 | 376 | 377 | 177,000 | 1,885 |
| 2010-11-24 | 377 | 384 | 374 | 379 | 264,000 | 1,895 |
| 2010-11-22 | 393 | 393 | 387 | 388 | 82,000 | 1,940 |
| 2010-11-19 | 387 | 390 | 385 | 389 | 109,000 | 1,945 |
| 2010-11-18 | 379 | 386 | 376 | 385 | 230,000 | 1,925 |
| 2010-11-17 | 374 | 382 | 374 | 380 | 113,000 | 1,900 |
| 2010-11-16 | 373 | 380 | 373 | 374 | 113,000 | 1,870 |
| 2010-11-15 | 377 | 382 | 372 | 376 | 179,000 | 1,880 |
| 2010-11-12 | 364 | 380 | 364 | 378 | 232,000 | 1,890 |
| 2010-11-11 | 375 | 380 | 375 | 380 | 245,000 | 1,900 |
| 2010-11-10 | 358 | 365 | 357 | 361 | 122,000 | 1,805 |
| 2010-11-09 | 355 | 358 | 355 | 357 | 54,000 | 1,785 |
| 2010-11-08 | 358 | 358 | 351 | 356 | 72,000 | 1,780 |
| 2010-11-05 | 350 | 358 | 348 | 355 | 178,000 | 1,775 |
| 2010-11-04 | 340 | 351 | 340 | 345 | 111,000 | 1,725 |
| 2010-11-02 | 344 | 344 | 336 | 340 | 71,000 | 1,700 |
| 2010-11-01 | 344 | 346 | 342 | 343 | 81,000 | 1,715 |
| 2010-10-29 | 342 | 345 | 336 | 344 | 89,000 | 1,720 |
| 2010-10-28 | 344 | 345 | 335 | 342 | 251,000 | 1,710 |
| 2010-10-27 | 345 | 350 | 343 | 344 | 77,000 | 1,720 |
| 2010-10-26 | 345 | 349 | 345 | 346 | 117,000 | 1,730 |
| 2010-10-25 | 354 | 357 | 345 | 346 | 122,000 | 1,730 |
| 2010-10-22 | 350 | 354 | 350 | 354 | 107,000 | 1,770 |
| 2010-10-21 | 353 | 353 | 343 | 348 | 121,000 | 1,740 |
| 2010-10-20 | 350 | 351 | 345 | 350 | 137,000 | 1,750 |
| 2010-10-19 | 352 | 359 | 350 | 352 | 171,000 | 1,760 |
| 2010-10-18 | 349 | 356 | 348 | 353 | 88,000 | 1,765 |
| 2010-10-15 | 348 | 349 | 346 | 347 | 136,000 | 1,735 |
| 2010-10-14 | 350 | 354 | 349 | 350 | 124,000 | 1,750 |
| 2010-10-13 | 355 | 355 | 350 | 350 | 68,000 | 1,750 |
| 2010-10-12 | 365 | 365 | 355 | 355 | 98,000 | 1,775 |
| 2010-10-08 | 365 | 366 | 361 | 361 | 87,000 | 1,805 |
| 2010-10-07 | 363 | 370 | 361 | 364 | 167,000 | 1,820 |
| 2010-10-06 | 367 | 367 | 362 | 363 | 86,000 | 1,815 |
| 2010-10-05 | 370 | 370 | 359 | 365 | 214,000 | 1,825 |
| 2010-10-04 | 379 | 379 | 372 | 372 | 73,000 | 1,860 |
| 2010-10-01 | 374 | 376 | 372 | 376 | 100,000 | 1,880 |
| 2010-09-30 | 380 | 384 | 372 | 372 | 99,000 | 1,860 |
| 2010-09-29 | 380 | 383 | 375 | 381 | 140,000 | 1,905 |
| 2010-09-28 | 379 | 381 | 376 | 379 | 65,000 | 1,895 |
| 2010-09-27 | 379 | 384 | 378 | 384 | 116,000 | 1,920 |
| 2010-09-24 | 381 | 384 | 378 | 379 | 168,000 | 1,895 |
| 2010-09-22 | 382 | 384 | 380 | 381 | 50,000 | 1,905 |
| 2010-09-21 | 385 | 385 | 381 | 382 | 71,000 | 1,910 |
| 2010-09-17 | 381 | 383 | 380 | 383 | 67,000 | 1,915 |
| 2010-09-16 | 385 | 385 | 376 | 378 | 123,000 | 1,890 |
| 2010-09-15 | 377 | 386 | 377 | 383 | 123,000 | 1,915 |
| 2010-09-14 | 383 | 386 | 378 | 379 | 89,000 | 1,895 |
| 2010-09-13 | 389 | 390 | 383 | 383 | 109,000 | 1,915 |
| 2010-09-10 | 377 | 389 | 377 | 386 | 199,000 | 1,930 |
| 2010-09-09 | 384 | 386 | 383 | 384 | 28,000 | 1,920 |
| 2010-09-08 | 382 | 386 | 381 | 383 | 64,000 | 1,915 |
| 2010-09-07 | 387 | 388 | 383 | 386 | 23,000 | 1,930 |
| 2010-09-06 | 383 | 389 | 383 | 388 | 36,000 | 1,940 |
| 2010-09-03 | 380 | 385 | 379 | 382 | 33,000 | 1,910 |
| 2010-09-02 | 385 | 385 | 375 | 380 | 83,000 | 1,900 |
| 2010-09-01 | 377 | 384 | 372 | 378 | 106,000 | 1,890 |
| 2010-08-31 | 385 | 387 | 377 | 377 | 78,000 | 1,885 |
| 2010-08-30 | 382 | 391 | 381 | 385 | 74,000 | 1,925 |
| 2010-08-27 | 374 | 379 | 372 | 378 | 104,000 | 1,890 |
| 2010-08-26 | 375 | 380 | 372 | 375 | 123,000 | 1,875 |
| 2010-08-25 | 371 | 377 | 370 | 372 | 128,000 | 1,860 |
| 2010-08-24 | 374 | 378 | 372 | 374 | 98,000 | 1,870 |
| 2010-08-23 | 380 | 385 | 375 | 375 | 155,000 | 1,875 |
| 2010-08-20 | 389 | 391 | 381 | 382 | 117,000 | 1,910 |
| 2010-08-19 | 391 | 395 | 391 | 392 | 66,000 | 1,960 |
| 2010-08-18 | 390 | 395 | 390 | 392 | 70,000 | 1,960 |
| 2010-08-17 | 390 | 390 | 385 | 389 | 60,000 | 1,945 |
| 2010-08-16 | 388 | 395 | 387 | 390 | 42,000 | 1,950 |
| 2010-08-13 | 387 | 392 | 387 | 390 | 43,000 | 1,950 |
| 2010-08-12 | 386 | 391 | 385 | 390 | 77,000 | 1,950 |
| 2010-08-11 | 398 | 400 | 390 | 390 | 86,000 | 1,950 |
| 2010-08-10 | 399 | 403 | 399 | 399 | 46,000 | 1,995 |
| 2010-08-09 | 393 | 401 | 393 | 401 | 39,000 | 2,005 |
| 2010-08-06 | 396 | 401 | 396 | 400 | 95,000 | 2,000 |
| 2010-08-05 | 395 | 403 | 393 | 396 | 153,000 | 1,980 |
| 2010-08-04 | 391 | 395 | 391 | 393 | 71,000 | 1,965 |
| 2010-08-03 | 399 | 404 | 393 | 396 | 137,000 | 1,980 |
| 2010-08-02 | 390 | 398 | 390 | 393 | 62,000 | 1,965 |
| 2010-07-30 | 397 | 397 | 390 | 390 | 78,000 | 1,950 |
| 2010-07-29 | 398 | 404 | 397 | 397 | 93,000 | 1,985 |
| 2010-07-28 | 402 | 406 | 401 | 406 | 77,000 | 2,030 |
| 2010-07-27 | 392 | 402 | 392 | 400 | 74,000 | 2,000 |
| 2010-07-26 | 392 | 395 | 389 | 394 | 53,000 | 1,970 |
| 2010-07-23 | 396 | 397 | 392 | 392 | 109,000 | 1,960 |
| 2010-07-22 | 392 | 393 | 385 | 390 | 69,000 | 1,950 |
| 2010-07-21 | 397 | 397 | 387 | 390 | 116,000 | 1,950 |
| 2010-07-20 | 382 | 389 | 381 | 389 | 50,000 | 1,945 |
| 2010-07-16 | 391 | 392 | 388 | 388 | 52,000 | 1,940 |
| 2010-07-15 | 389 | 396 | 389 | 391 | 55,000 | 1,955 |
| 2010-07-14 | 391 | 394 | 388 | 393 | 58,000 | 1,965 |
| 2010-07-13 | 392 | 393 | 386 | 387 | 134,000 | 1,935 |
| 2010-07-12 | 402 | 402 | 394 | 394 | 60,000 | 1,970 |
| 2010-07-09 | 401 | 401 | 394 | 394 | 99,000 | 1,970 |
| 2010-07-08 | 392 | 394 | 390 | 394 | 79,000 | 1,970 |
| 2010-07-07 | 395 | 395 | 386 | 388 | 74,000 | 1,940 |
| 2010-07-06 | 387 | 395 | 383 | 393 | 98,000 | 1,965 |
| 2010-07-05 | 382 | 391 | 380 | 388 | 99,000 | 1,940 |
| 2010-07-02 | 383 | 387 | 381 | 385 | 138,000 | 1,925 |
| 2010-07-01 | 386 | 389 | 377 | 379 | 233,000 | 1,895 |
| 2010-06-30 | 391 | 399 | 390 | 395 | 207,000 | 1,975 |
| 2010-06-29 | 415 | 417 | 407 | 409 | 286,000 | 2,045 |
| 2010-06-28 | 412 | 415 | 408 | 411 | 243,000 | 2,055 |
| 2010-06-25 | 410 | 410 | 402 | 404 | 206,000 | 2,020 |
| 2010-06-24 | 404 | 405 | 397 | 403 | 143,000 | 2,015 |
| 2010-06-23 | 403 | 404 | 402 | 403 | 56,000 | 2,015 |
| 2010-06-22 | 407 | 407 | 403 | 407 | 102,000 | 2,035 |
| 2010-06-21 | 407 | 409 | 406 | 408 | 124,000 | 2,040 |
| 2010-06-18 | 394 | 408 | 388 | 407 | 344,000 | 2,035 |
| 2010-06-17 | 392 | 397 | 390 | 392 | 64,000 | 1,960 |
| 2010-06-16 | 388 | 392 | 387 | 390 | 121,000 | 1,950 |
| 2010-06-15 | 387 | 391 | 383 | 383 | 172,000 | 1,915 |
| 2010-06-14 | 383 | 383 | 379 | 381 | 94,000 | 1,905 |
| 2010-06-11 | 381 | 385 | 377 | 382 | 178,000 | 1,910 |
| 2010-06-10 | 380 | 380 | 373 | 377 | 122,000 | 1,885 |
| 2010-06-09 | 384 | 384 | 376 | 379 | 125,000 | 1,895 |
| 2010-06-08 | 375 | 379 | 372 | 379 | 90,000 | 1,895 |
| 2010-06-07 | 385 | 385 | 375 | 376 | 205,000 | 1,880 |
| 2010-06-04 | 394 | 396 | 393 | 395 | 84,000 | 1,975 |
| 2010-06-03 | 398 | 399 | 395 | 397 | 130,000 | 1,985 |
| 2010-06-02 | 395 | 402 | 395 | 397 | 125,000 | 1,985 |
| 2010-06-01 | 398 | 399 | 395 | 399 | 68,000 | 1,995 |
| 2010-05-31 | 390 | 398 | 390 | 396 | 157,000 | 1,980 |
| 2010-05-28 | 392 | 393 | 388 | 391 | 203,000 | 1,955 |
| 2010-05-27 | 392 | 393 | 387 | 389 | 206,000 | 1,945 |
| 2010-05-26 | 397 | 399 | 390 | 392 | 240,000 | 1,960 |
| 2010-05-25 | 395 | 401 | 393 | 400 | 326,000 | 2,000 |
| 2010-05-24 | 405 | 406 | 390 | 393 | 335,000 | 1,965 |
| 2010-05-21 | 386 | 403 | 381 | 398 | 721,000 | 1,990 |
| 2010-05-20 | 393 | 399 | 391 | 392 | 226,000 | 1,960 |
| 2010-05-19 | 396 | 397 | 390 | 395 | 362,000 | 1,975 |
| 2010-05-18 | 400 | 402 | 396 | 398 | 247,000 | 1,990 |
| 2010-05-17 | 401 | 404 | 395 | 398 | 346,000 | 1,990 |
| 2010-05-14 | 410 | 410 | 401 | 403 | 276,000 | 2,015 |
| 2010-05-13 | 414 | 414 | 408 | 410 | 223,000 | 2,050 |
| 2010-05-12 | 412 | 413 | 409 | 410 | 121,000 | 2,050 |
| 2010-05-11 | 411 | 412 | 408 | 408 | 137,000 | 2,040 |
| 2010-05-10 | 405 | 409 | 404 | 408 | 167,000 | 2,040 |
| 2010-05-07 | 410 | 414 | 404 | 405 | 206,000 | 2,025 |
| 2010-05-06 | 417 | 419 | 407 | 415 | 228,000 | 2,075 |
| 2010-04-30 | 420 | 424 | 418 | 419 | 172,000 | 2,095 |
| 2010-04-28 | 419 | 420 | 416 | 418 | 120,000 | 2,090 |
| 2010-04-27 | 429 | 429 | 423 | 425 | 62,000 | 2,125 |
| 2010-04-26 | 424 | 430 | 424 | 429 | 117,000 | 2,145 |
| 2010-04-23 | 420 | 424 | 419 | 423 | 128,000 | 2,115 |
| 2010-04-22 | 422 | 424 | 414 | 420 | 283,000 | 2,100 |
| 2010-04-21 | 415 | 421 | 414 | 420 | 203,000 | 2,100 |
| 2010-04-20 | 412 | 414 | 410 | 412 | 93,000 | 2,060 |
| 2010-04-19 | 413 | 414 | 409 | 409 | 111,000 | 2,045 |
| 2010-04-16 | 418 | 418 | 413 | 413 | 143,000 | 2,065 |
| 2010-04-15 | 416 | 417 | 415 | 417 | 55,000 | 2,085 |
| 2010-04-14 | 415 | 417 | 414 | 415 | 122,000 | 2,075 |
| 2010-04-13 | 418 | 418 | 416 | 416 | 87,000 | 2,080 |
| 2010-04-12 | 415 | 420 | 415 | 417 | 177,000 | 2,085 |
| 2010-04-09 | 415 | 417 | 413 | 415 | 180,000 | 2,075 |
| 2010-04-08 | 414 | 416 | 411 | 414 | 346,000 | 2,070 |
| 2010-04-07 | 411 | 414 | 410 | 413 | 271,000 | 2,065 |
| 2010-04-06 | 410 | 412 | 410 | 410 | 223,000 | 2,050 |
| 2010-04-05 | 410 | 413 | 408 | 411 | 238,000 | 2,055 |
| 2010-04-02 | 413 | 413 | 408 | 409 | 191,000 | 2,045 |
| 2010-04-01 | 414 | 415 | 408 | 413 | 223,000 | 2,065 |
| 2010-03-31 | 415 | 416 | 411 | 413 | 233,000 | 2,065 |
| 2010-03-30 | 409 | 412 | 406 | 412 | 332,000 | 2,060 |
| 2010-03-29 | 407 | 410 | 405 | 407 | 186,000 | 2,035 |
| 2010-03-26 | 410 | 413 | 409 | 412 | 319,000 | 2,060 |
| 2010-03-25 | 411 | 412 | 409 | 410 | 242,000 | 2,050 |
| 2010-03-24 | 413 | 414 | 410 | 413 | 243,000 | 2,065 |
| 2010-03-23 | 410 | 412 | 410 | 411 | 210,000 | 2,055 |
| 2010-03-19 | 408 | 410 | 405 | 408 | 263,000 | 2,040 |
| 2010-03-18 | 408 | 411 | 405 | 405 | 257,000 | 2,025 |
| 2010-03-17 | 406 | 410 | 404 | 408 | 233,000 | 2,040 |
| 2010-03-16 | 409 | 413 | 407 | 407 | 381,000 | 2,035 |
| 2010-03-15 | 405 | 406 | 402 | 406 | 240,000 | 2,030 |
| 2010-03-12 | 406 | 408 | 400 | 403 | 452,000 | 2,015 |
| 2010-03-11 | 410 | 410 | 403 | 403 | 141,000 | 2,015 |
| 2010-03-10 | 405 | 409 | 404 | 407 | 203,000 | 2,035 |
| 2010-03-09 | 405 | 408 | 401 | 404 | 330,000 | 2,020 |
| 2010-03-08 | 408 | 410 | 402 | 409 | 409,000 | 2,045 |
| 2010-03-05 | 403 | 409 | 402 | 407 | 180,000 | 2,035 |
| 2010-03-04 | 404 | 406 | 399 | 399 | 266,000 | 1,995 |
| 2010-03-03 | 406 | 408 | 404 | 406 | 272,000 | 2,030 |
| 2010-03-02 | 413 | 415 | 407 | 409 | 232,000 | 2,045 |
| 2010-03-01 | 408 | 412 | 408 | 412 | 93,000 | 2,060 |
| 2010-02-26 | 410 | 412 | 404 | 408 | 311,000 | 2,040 |
| 2010-02-25 | 410 | 410 | 405 | 408 | 135,000 | 2,040 |
| 2010-02-24 | 408 | 410 | 402 | 408 | 180,000 | 2,040 |
| 2010-02-23 | 410 | 410 | 404 | 408 | 248,000 | 2,040 |
| 2010-02-22 | 409 | 411 | 405 | 411 | 345,000 | 2,055 |
| 2010-02-19 | 404 | 405 | 395 | 395 | 347,000 | 1,975 |
| 2010-02-18 | 412 | 412 | 408 | 408 | 105,000 | 2,040 |
| 2010-02-17 | 413 | 413 | 407 | 410 | 182,000 | 2,050 |
| 2010-02-16 | 405 | 406 | 403 | 405 | 217,000 | 2,025 |
| 2010-02-15 | 413 | 415 | 402 | 405 | 307,000 | 2,025 |
| 2010-02-12 | 424 | 428 | 418 | 427 | 215,000 | 2,135 |
| 2010-02-10 | 420 | 420 | 416 | 416 | 77,000 | 2,080 |
| 2010-02-09 | 415 | 420 | 414 | 419 | 103,000 | 2,095 |
| 2010-02-08 | 422 | 425 | 420 | 421 | 84,000 | 2,105 |
| 2010-02-05 | 434 | 435 | 420 | 429 | 145,000 | 2,145 |
| 2010-02-04 | 432 | 440 | 428 | 435 | 95,000 | 2,175 |
| 2010-02-03 | 427 | 441 | 427 | 432 | 166,000 | 2,160 |
| 2010-02-02 | 430 | 430 | 425 | 430 | 73,000 | 2,150 |
| 2010-02-01 | 428 | 428 | 419 | 424 | 115,000 | 2,120 |
| 2010-01-29 | 425 | 442 | 418 | 432 | 201,000 | 2,160 |
| 2010-01-28 | 434 | 434 | 427 | 432 | 145,000 | 2,160 |
| 2010-01-27 | 455 | 459 | 424 | 433 | 174,000 | 2,165 |
| 2010-01-26 | 453 | 461 | 448 | 448 | 129,000 | 2,240 |
| 2010-01-25 | 455 | 467 | 455 | 461 | 261,000 | 2,305 |
| 2010-01-22 | 456 | 458 | 449 | 453 | 172,000 | 2,265 |
| 2010-01-21 | 455 | 459 | 445 | 457 | 129,000 | 2,285 |
| 2010-01-20 | 452 | 456 | 448 | 452 | 102,000 | 2,260 |
| 2010-01-19 | 453 | 458 | 452 | 456 | 116,000 | 2,280 |
| 2010-01-18 | 454 | 460 | 454 | 456 | 103,000 | 2,280 |
| 2010-01-15 | 459 | 462 | 453 | 462 | 199,000 | 2,310 |
| 2010-01-14 | 457 | 459 | 451 | 458 | 116,000 | 2,290 |
| 2010-01-13 | 457 | 463 | 456 | 461 | 153,000 | 2,305 |
| 2010-01-12 | 463 | 466 | 457 | 465 | 173,000 | 2,325 |
| 2010-01-08 | 457 | 464 | 457 | 464 | 129,000 | 2,320 |
| 2010-01-07 | 453 | 462 | 453 | 461 | 84,000 | 2,305 |
| 2010-01-06 | 462 | 463 | 456 | 461 | 59,000 | 2,305 |
| 2010-01-05 | 466 | 466 | 460 | 462 | 85,000 | 2,310 |
| 2010-01-04 | 456 | 463 | 456 | 458 | 42,000 | 2,290 |
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
