8022 ミズノ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	395	397	392	396	21,000	660
2011-12-29	390	392	388	391	18,000	651.67
2011-12-28	390	390	386	389	15,000	648.33
2011-12-27	395	395	386	389	19,000	648.33
2011-12-26	398	399	395	395	43,000	658.33
2011-12-22	402	402	397	398	80,000	663.33
2011-12-21	399	400	396	400	104,000	666.67
2011-12-20	383	399	378	397	62,000	661.67
2011-12-19	376	382	376	378	58,000	630
2011-12-16	395	396	376	376	97,000	626.67
2011-12-15	395	397	392	394	38,000	656.67
2011-12-14	397	397	392	394	39,000	656.67
2011-12-13	394	400	392	397	35,000	661.67
2011-12-12	402	402	397	397	49,000	661.67
2011-12-09	390	397	389	397	218,000	661.67
2011-12-08	386	387	382	387	31,000	645
2011-12-07	383	385	380	385	60,000	641.67
2011-12-06	385	387	380	380	50,000	633.33
2011-12-05	388	390	386	389	31,000	648.33
2011-12-02	389	390	385	390	37,000	650
2011-12-01	390	390	386	389	44,000	648.33
2011-11-30	388	390	382	389	65,000	648.33
2011-11-29	380	389	379	389	91,000	648.33
2011-11-28	377	380	375	377	31,000	628.33
2011-11-25	380	380	374	379	52,000	631.67
2011-11-24	377	380	375	379	48,000	631.67
2011-11-22	374	380	374	380	61,000	633.33
2011-11-21	378	378	371	376	41,000	626.67
2011-11-18	378	378	374	378	38,000	630
2011-11-17	371	380	368	380	36,000	633.33
2011-11-16	374	374	368	371	41,000	618.33
2011-11-15	382	382	371	377	51,000	628.33
2011-11-14	374	383	374	382	32,000	636.67
2011-11-11	375	375	365	374	49,000	623.33
2011-11-10	376	380	365	373	72,000	621.67
2011-11-09	380	381	377	378	60,000	630
2011-11-08	385	388	379	379	41,000	631.67
2011-11-07	382	392	382	390	53,000	650
2011-11-04	375	390	375	387	64,000	645
2011-11-02	377	378	371	372	71,000	620
2011-11-01	382	385	376	385	44,000	641.67
2011-10-31	381	391	380	382	83,000	636.67
2011-10-28	385	388	381	386	61,000	643.33
2011-10-27	370	381	367	378	48,000	630
2011-10-26	373	375	369	369	41,000	615
2011-10-25	393	393	375	375	93,000	625
2011-10-24	380	388	378	388	80,000	646.67
2011-10-21	376	379	375	375	41,000	625
2011-10-20	379	379	372	375	79,000	625
2011-10-19	381	381	373	377	50,000	628.33
2011-10-18	384	387	378	380	62,000	633.33
2011-10-17	377	386	371	383	76,000	638.33
2011-10-14	372	376	370	371	67,000	618.33
2011-10-13	375	380	375	379	50,000	631.67
2011-10-12	382	384	371	371	90,000	618.33
2011-10-11	394	394	379	385	105,000	641.67
2011-10-07	397	399	392	394	74,000	656.67
2011-10-06	380	398	380	393	71,000	655
2011-10-05	384	384	373	380	92,000	633.33
2011-10-04	389	389	382	384	109,000	640
2011-10-03	401	401	389	389	129,000	648.33
2011-09-30	398	403	394	403	89,000	671.67
2011-09-29	392	400	389	400	213,000	666.67
2011-09-28	390	400	390	392	246,000	653.33
2011-09-27	364	398	364	398	305,000	663.33
2011-09-26	370	371	366	366	95,000	610
2011-09-22	387	387	373	374	93,000	623.33
2011-09-21	389	389	385	386	46,000	643.33
2011-09-20	394	394	385	388	117,000	646.67
2011-09-16	393	395	387	395	119,000	658.33
2011-09-15	388	392	387	392	74,000	653.33
2011-09-14	383	388	383	387	85,000	645
2011-09-13	379	384	378	383	100,000	638.33
2011-09-12	378	382	375	378	75,000	630
2011-09-09	385	388	383	384	212,000	640
2011-09-08	385	385	380	385	71,000	641.67
2011-09-07	378	385	377	383	127,000	638.33
2011-09-06	375	379	374	379	102,000	631.67
2011-09-05	379	379	374	377	26,000	628.33
2011-09-02	376	381	372	379	132,000	631.67
2011-09-01	379	379	376	379	72,000	631.67
2011-08-31	379	379	376	378	88,000	630
2011-08-30	377	379	376	378	46,000	630
2011-08-29	374	375	366	375	66,000	625
2011-08-26	371	374	371	374	50,000	623.33
2011-08-25	374	378	371	371	93,000	618.33
2011-08-24	372	375	370	371	68,000	618.33
2011-08-23	357	371	357	370	109,000	616.67
2011-08-22	353	361	353	354	99,000	590
2011-08-19	348	351	346	351	68,000	585
2011-08-18	358	358	353	354	50,000	590
2011-08-17	359	363	355	358	67,000	596.67
2011-08-16	355	358	351	357	56,000	595
2011-08-15	362	364	350	352	87,000	586.67
2011-08-12	364	366	352	354	71,000	590
2011-08-11	346	366	346	357	125,000	595
2011-08-10	353	353	350	352	120,000	586.67
2011-08-09	332	335	321	335	113,000	558.33
2011-08-08	340	340	334	336	69,000	560
2011-08-05	340	347	340	341	107,000	568.33
2011-08-04	351	356	348	352	57,000	586.67
2011-08-03	354	360	352	352	54,000	586.67
2011-08-02	363	363	358	361	46,000	601.67
2011-08-01	359	363	359	362	36,000	603.33
2011-07-29	362	362	358	358	27,000	596.67
2011-07-28	363	364	360	364	41,000	606.67
2011-07-27	370	370	363	366	58,000	610
2011-07-26	372	372	368	370	34,000	616.67
2011-07-25	370	371	367	367	95,000	611.67
2011-07-22	366	369	366	367	68,000	611.67
2011-07-21	377	377	364	364	150,000	606.67
2011-07-20	380	380	374	377	101,000	628.33
2011-07-19	382	387	375	379	105,000	631.67
2011-07-15	375	378	369	374	89,000	623.33
2011-07-14	376	380	375	378	28,000	630
2011-07-13	374	382	374	382	66,000	636.67
2011-07-12	372	380	372	379	37,000	631.67
2011-07-11	378	380	375	380	63,000	633.33
2011-07-08	385	385	376	377	175,000	628.33
2011-07-07	372	382	372	382	65,000	636.67
2011-07-06	374	379	367	375	86,000	625
2011-07-05	376	381	376	377	50,000	628.33
2011-07-04	378	383	376	376	68,000	626.67
2011-07-01	377	381	374	374	77,000	623.33
2011-06-30	366	381	366	381	82,000	635
2011-06-29	364	370	364	370	79,000	616.67
2011-06-28	357	363	357	363	74,000	605
2011-06-27	351	357	350	354	68,000	590
2011-06-24	354	358	354	355	77,000	591.67
2011-06-23	350	355	348	352	130,000	586.67
2011-06-22	350	358	350	358	91,000	596.67
2011-06-21	340	349	340	348	62,000	580
2011-06-20	338	341	338	340	70,000	566.67
2011-06-17	342	347	334	334	86,000	556.67
2011-06-16	348	348	342	342	98,000	570
2011-06-15	353	354	349	351	39,000	585
2011-06-14	353	353	348	351	26,000	585
2011-06-13	355	355	349	350	59,000	583.33
2011-06-10	355	359	352	356	151,000	593.33
2011-06-09	352	352	349	349	13,000	581.67
2011-06-08	353	353	349	352	37,000	586.67
2011-06-07	345	350	345	350	24,000	583.33
2011-06-06	348	357	345	348	79,000	580
2011-06-03	355	358	351	352	70,000	586.67
2011-06-02	357	359	355	355	37,000	591.67
2011-06-01	362	362	359	361	23,000	601.67
2011-05-31	360	363	358	361	80,000	601.67
2011-05-30	357	359	354	359	37,000	598.33
2011-05-27	359	360	357	358	47,000	596.67
2011-05-26	356	360	353	360	79,000	600
2011-05-25	356	356	352	354	52,000	590
2011-05-24	357	358	355	355	46,000	591.67
2011-05-23	356	359	354	358	70,000	596.67
2011-05-20	352	357	350	355	64,000	591.67
2011-05-19	353	355	351	352	50,000	586.67
2011-05-18	347	353	346	353	53,000	588.33
2011-05-17	351	351	349	349	27,000	581.67
2011-05-16	352	356	348	353	70,000	588.33
2011-05-13	354	355	347	352	71,000	586.67
2011-05-12	350	354	350	351	43,000	585
2011-05-11	357	360	355	356	107,000	593.33
2011-05-10	355	356	352	356	54,000	593.33
2011-05-09	356	358	350	355	50,000	591.67
2011-05-06	353	358	350	358	72,000	596.67
2011-05-02	350	356	347	354	59,000	590
2011-04-28	343	350	339	348	108,000	580
2011-04-27	343	344	337	339	81,000	565
2011-04-26	342	342	338	338	64,000	563.33
2011-04-25	344	344	339	341	45,000	568.33
2011-04-22	342	344	339	343	53,000	571.67
2011-04-21	345	345	341	341	87,000	568.33
2011-04-20	340	345	339	342	59,000	570
2011-04-19	340	342	337	340	57,000	566.67
2011-04-18	340	345	340	342	41,000	570
2011-04-15	343	345	340	341	104,000	568.33
2011-04-14	342	347	342	345	45,000	575
2011-04-13	342	345	341	343	55,000	571.67
2011-04-12	342	343	340	342	65,000	570
2011-04-11	346	347	343	346	59,000	576.67
2011-04-08	337	347	337	343	136,000	571.67
2011-04-07	342	345	339	340	73,000	566.67
2011-04-06	347	350	339	339	59,000	565
2011-04-05	349	351	343	344	96,000	573.33
2011-04-04	350	353	349	349	71,000	581.67
2011-04-01	354	359	351	352	88,000	586.67
2011-03-31	352	357	350	354	85,000	590
2011-03-30	343	351	342	351	104,000	585
2011-03-29	336	342	334	342	117,000	570
2011-03-28	341	343	338	339	142,000	565
2011-03-25	339	341	335	338	144,000	563.33
2011-03-24	338	339	333	333	108,000	555
2011-03-23	344	344	333	336	216,000	560
2011-03-22	345	355	330	338	321,000	563.33
2011-03-18	324	331	321	325	271,000	541.67
2011-03-17	317	320	304	317	241,000	528.33
2011-03-16	307	319	303	317	295,000	528.33
2011-03-15	333	337	290	307	334,000	511.67
2011-03-14	345	362	338	346	200,000	576.67
2011-03-11	375	378	370	370	355,000	616.67
2011-03-10	382	386	376	376	177,000	626.67
2011-03-09	385	386	381	381	126,000	635
2011-03-08	386	386	382	383	141,000	638.33
2011-03-07	389	389	383	384	78,000	640
2011-03-04	390	391	387	387	60,000	645
2011-03-03	387	390	385	386	107,000	643.33
2011-03-02	389	391	386	386	86,000	643.33
2011-03-01	392	397	389	389	123,000	648.33
2011-02-28	390	394	386	392	72,000	653.33
2011-02-25	385	391	385	389	122,000	648.33
2011-02-24	393	395	386	388	124,000	646.67
2011-02-23	396	402	395	395	134,000	658.33
2011-02-22	400	402	398	399	113,000	665
2011-02-21	405	406	401	402	99,000	670
2011-02-18	405	406	404	404	65,000	673.33
2011-02-17	402	404	401	404	167,000	673.33
2011-02-16	403	403	400	400	86,000	666.67
2011-02-15	404	404	400	401	96,000	668.33
2011-02-14	410	410	400	401	253,000	668.33
2011-02-10	411	417	411	413	103,000	688.33
2011-02-09	413	414	410	413	63,000	688.33
2011-02-08	413	413	409	410	89,000	683.33
2011-02-07	410	413	410	413	57,000	688.33
2011-02-04	405	413	405	411	127,000	685
2011-02-03	409	411	404	405	66,000	675
2011-02-02	412	415	409	412	117,000	686.67
2011-02-01	408	410	405	408	69,000	680
2011-01-31	406	407	400	407	123,000	678.33
2011-01-28	416	417	407	408	146,000	680
2011-01-27	417	419	415	417	108,000	695
2011-01-26	421	422	419	419	149,000	698.33
2011-01-25	417	423	415	421	211,000	701.67
2011-01-24	413	417	407	417	100,000	695
2011-01-21	414	414	409	409	93,000	681.67
2011-01-20	415	415	413	414	32,000	690
2011-01-19	414	416	413	416	114,000	693.33
2011-01-18	412	413	412	413	45,000	688.33
2011-01-17	414	414	411	411	60,000	685
2011-01-14	410	413	410	411	103,000	685
2011-01-13	416	417	412	414	58,000	690
2011-01-12	416	418	412	413	106,000	688.33
2011-01-11	412	412	408	411	88,000	685
2011-01-07	418	419	415	415	87,000	691.67
2011-01-06	419	420	415	418	100,000	696.67
2011-01-05	420	423	415	420	116,000	700
2011-01-04	420	426	420	421	88,000	701.67

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

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