1. HOME >
  2. 株価時系列 >
  3. 8022 >
  4. 2011年

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
2011-12-3039539739239621,0001,980
2011-12-2939039238839118,0001,955
2011-12-2839039038638915,0001,945
2011-12-2739539538638919,0001,945
2011-12-2639839939539543,0001,975
2011-12-2240240239739880,0001,990
2011-12-21399400396400104,0002,000
2011-12-2038339937839762,0001,985
2011-12-1937638237637858,0001,890
2011-12-1639539637637697,0001,880
2011-12-1539539739239438,0001,970
2011-12-1439739739239439,0001,970
2011-12-1339440039239735,0001,985
2011-12-1240240239739749,0001,985
2011-12-09390397389397218,0001,985
2011-12-0838638738238731,0001,935
2011-12-0738338538038560,0001,925
2011-12-0638538738038050,0001,900
2011-12-0538839038638931,0001,945
2011-12-0238939038539037,0001,950
2011-12-0139039038638944,0001,945
2011-11-3038839038238965,0001,945
2011-11-2938038937938991,0001,945
2011-11-2837738037537731,0001,885
2011-11-2538038037437952,0001,895
2011-11-2437738037537948,0001,895
2011-11-2237438037438061,0001,900
2011-11-2137837837137641,0001,880
2011-11-1837837837437838,0001,890
2011-11-1737138036838036,0001,900
2011-11-1637437436837141,0001,855
2011-11-1538238237137751,0001,885
2011-11-1437438337438232,0001,910
2011-11-1137537536537449,0001,870
2011-11-1037638036537372,0001,865
2011-11-0938038137737860,0001,890
2011-11-0838538837937941,0001,895
2011-11-0738239238239053,0001,950
2011-11-0437539037538764,0001,935
2011-11-0237737837137271,0001,860
2011-11-0138238537638544,0001,925
2011-10-3138139138038283,0001,910
2011-10-2838538838138661,0001,930
2011-10-2737038136737848,0001,890
2011-10-2637337536936941,0001,845
2011-10-2539339337537593,0001,875
2011-10-2438038837838880,0001,940
2011-10-2137637937537541,0001,875
2011-10-2037937937237579,0001,875
2011-10-1938138137337750,0001,885
2011-10-1838438737838062,0001,900
2011-10-1737738637138376,0001,915
2011-10-1437237637037167,0001,855
2011-10-1337538037537950,0001,895
2011-10-1238238437137190,0001,855
2011-10-11394394379385105,0001,925
2011-10-0739739939239474,0001,970
2011-10-0638039838039371,0001,965
2011-10-0538438437338092,0001,900
2011-10-04389389382384109,0001,920
2011-10-03401401389389129,0001,945
2011-09-3039840339440389,0002,015
2011-09-29392400389400213,0002,000
2011-09-28390400390392246,0001,960
2011-09-27364398364398305,0001,990
2011-09-2637037136636695,0001,830
2011-09-2238738737337493,0001,870
2011-09-2138938938538646,0001,930
2011-09-20394394385388117,0001,940
2011-09-16393395387395119,0001,975
2011-09-1538839238739274,0001,960
2011-09-1438338838338785,0001,935
2011-09-13379384378383100,0001,915
2011-09-1237838237537875,0001,890
2011-09-09385388383384212,0001,920
2011-09-0838538538038571,0001,925
2011-09-07378385377383127,0001,915
2011-09-06375379374379102,0001,895
2011-09-0537937937437726,0001,885
2011-09-02376381372379132,0001,895
2011-09-0137937937637972,0001,895
2011-08-3137937937637888,0001,890
2011-08-3037737937637846,0001,890
2011-08-2937437536637566,0001,875
2011-08-2637137437137450,0001,870
2011-08-2537437837137193,0001,855
2011-08-2437237537037168,0001,855
2011-08-23357371357370109,0001,850
2011-08-2235336135335499,0001,770
2011-08-1934835134635168,0001,755
2011-08-1835835835335450,0001,770
2011-08-1735936335535867,0001,790
2011-08-1635535835135756,0001,785
2011-08-1536236435035287,0001,760
2011-08-1236436635235471,0001,770
2011-08-11346366346357125,0001,785
2011-08-10353353350352120,0001,760
2011-08-09332335321335113,0001,675
2011-08-0834034033433669,0001,680
2011-08-05340347340341107,0001,705
2011-08-0435135634835257,0001,760
2011-08-0335436035235254,0001,760
2011-08-0236336335836146,0001,805
2011-08-0135936335936236,0001,810
2011-07-2936236235835827,0001,790
2011-07-2836336436036441,0001,820
2011-07-2737037036336658,0001,830
2011-07-2637237236837034,0001,850
2011-07-2537037136736795,0001,835
2011-07-2236636936636768,0001,835
2011-07-21377377364364150,0001,820
2011-07-20380380374377101,0001,885
2011-07-19382387375379105,0001,895
2011-07-1537537836937489,0001,870
2011-07-1437638037537828,0001,890
2011-07-1337438237438266,0001,910
2011-07-1237238037237937,0001,895
2011-07-1137838037538063,0001,900
2011-07-08385385376377175,0001,885
2011-07-0737238237238265,0001,910
2011-07-0637437936737586,0001,875
2011-07-0537638137637750,0001,885
2011-07-0437838337637668,0001,880
2011-07-0137738137437477,0001,870
2011-06-3036638136638182,0001,905
2011-06-2936437036437079,0001,850
2011-06-2835736335736374,0001,815
2011-06-2735135735035468,0001,770
2011-06-2435435835435577,0001,775
2011-06-23350355348352130,0001,760
2011-06-2235035835035891,0001,790
2011-06-2134034934034862,0001,740
2011-06-2033834133834070,0001,700
2011-06-1734234733433486,0001,670
2011-06-1634834834234298,0001,710
2011-06-1535335434935139,0001,755
2011-06-1435335334835126,0001,755
2011-06-1335535534935059,0001,750
2011-06-10355359352356151,0001,780
2011-06-0935235234934913,0001,745
2011-06-0835335334935237,0001,760
2011-06-0734535034535024,0001,750
2011-06-0634835734534879,0001,740
2011-06-0335535835135270,0001,760
2011-06-0235735935535537,0001,775
2011-06-0136236235936123,0001,805
2011-05-3136036335836180,0001,805
2011-05-3035735935435937,0001,795
2011-05-2735936035735847,0001,790
2011-05-2635636035336079,0001,800
2011-05-2535635635235452,0001,770
2011-05-2435735835535546,0001,775
2011-05-2335635935435870,0001,790
2011-05-2035235735035564,0001,775
2011-05-1935335535135250,0001,760
2011-05-1834735334635353,0001,765
2011-05-1735135134934927,0001,745
2011-05-1635235634835370,0001,765
2011-05-1335435534735271,0001,760
2011-05-1235035435035143,0001,755
2011-05-11357360355356107,0001,780
2011-05-1035535635235654,0001,780
2011-05-0935635835035550,0001,775
2011-05-0635335835035872,0001,790
2011-05-0235035634735459,0001,770
2011-04-28343350339348108,0001,740
2011-04-2734334433733981,0001,695
2011-04-2634234233833864,0001,690
2011-04-2534434433934145,0001,705
2011-04-2234234433934353,0001,715
2011-04-2134534534134187,0001,705
2011-04-2034034533934259,0001,710
2011-04-1934034233734057,0001,700
2011-04-1834034534034241,0001,710
2011-04-15343345340341104,0001,705
2011-04-1434234734234545,0001,725
2011-04-1334234534134355,0001,715
2011-04-1234234334034265,0001,710
2011-04-1134634734334659,0001,730
2011-04-08337347337343136,0001,715
2011-04-0734234533934073,0001,700
2011-04-0634735033933959,0001,695
2011-04-0534935134334496,0001,720
2011-04-0435035334934971,0001,745
2011-04-0135435935135288,0001,760
2011-03-3135235735035485,0001,770
2011-03-30343351342351104,0001,755
2011-03-29336342334342117,0001,710
2011-03-28341343338339142,0001,695
2011-03-25339341335338144,0001,690
2011-03-24338339333333108,0001,665
2011-03-23344344333336216,0001,680
2011-03-22345355330338321,0001,690
2011-03-18324331321325271,0001,625
2011-03-17317320304317241,0001,585
2011-03-16307319303317295,0001,585
2011-03-15333337290307334,0001,535
2011-03-14345362338346200,0001,730
2011-03-11375378370370355,0001,850
2011-03-10382386376376177,0001,880
2011-03-09385386381381126,0001,905
2011-03-08386386382383141,0001,915
2011-03-0738938938338478,0001,920
2011-03-0439039138738760,0001,935
2011-03-03387390385386107,0001,930
2011-03-0238939138638686,0001,930
2011-03-01392397389389123,0001,945
2011-02-2839039438639272,0001,960
2011-02-25385391385389122,0001,945
2011-02-24393395386388124,0001,940
2011-02-23396402395395134,0001,975
2011-02-22400402398399113,0001,995
2011-02-2140540640140299,0002,010
2011-02-1840540640440465,0002,020
2011-02-17402404401404167,0002,020
2011-02-1640340340040086,0002,000
2011-02-1540440440040196,0002,005
2011-02-14410410400401253,0002,005
2011-02-10411417411413103,0002,065
2011-02-0941341441041363,0002,065
2011-02-0841341340941089,0002,050
2011-02-0741041341041357,0002,065
2011-02-04405413405411127,0002,055
2011-02-0340941140440566,0002,025
2011-02-02412415409412117,0002,060
2011-02-0140841040540869,0002,040
2011-01-31406407400407123,0002,035
2011-01-28416417407408146,0002,040
2011-01-27417419415417108,0002,085
2011-01-26421422419419149,0002,095
2011-01-25417423415421211,0002,105
2011-01-24413417407417100,0002,085
2011-01-2141441440940993,0002,045
2011-01-2041541541341432,0002,070
2011-01-19414416413416114,0002,080
2011-01-1841241341241345,0002,065
2011-01-1741441441141160,0002,055
2011-01-14410413410411103,0002,055
2011-01-1341641741241458,0002,070
2011-01-12416418412413106,0002,065
2011-01-1141241240841188,0002,055
2011-01-0741841941541587,0002,075
2011-01-06419420415418100,0002,090
2011-01-05420423415420116,0002,100
2011-01-0442042642042188,0002,105

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