8022 ミズノ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	389	390	387	387	66,000	645
2012-12-27	388	391	387	387	105,000	645
2012-12-26	386	388	386	386	78,000	643.33
2012-12-25	387	391	387	388	68,000	646.67
2012-12-21	393	397	386	387	177,000	645
2012-12-20	379	389	377	388	208,000	646.67
2012-12-19	388	390	388	390	90,000	650
2012-12-18	391	392	389	389	76,000	648.33
2012-12-17	389	391	388	389	46,000	648.33
2012-12-14	387	393	387	388	215,000	646.67
2012-12-13	397	397	394	394	69,000	656.67
2012-12-12	392	395	391	394	110,000	656.67
2012-12-11	385	391	383	391	119,000	651.67
2012-12-10	386	386	383	384	45,000	640
2012-12-07	391	391	385	388	78,000	646.67
2012-12-06	387	390	385	390	61,000	650
2012-12-05	383	387	382	385	51,000	641.67
2012-12-04	384	386	382	383	43,000	638.33
2012-12-03	391	391	383	384	30,000	640
2012-11-30	393	394	388	388	48,000	646.67
2012-11-29	384	391	382	390	82,000	650
2012-11-28	390	390	380	382	39,000	636.67
2012-11-27	386	392	385	390	91,000	650
2012-11-26	387	389	384	385	72,000	641.67
2012-11-22	380	385	379	385	55,000	641.67
2012-11-21	378	379	377	378	63,000	630
2012-11-20	368	376	367	375	66,000	625
2012-11-19	362	372	362	370	57,000	616.67
2012-11-16	357	361	357	361	47,000	601.67
2012-11-15	354	357	354	357	55,000	595
2012-11-14	359	359	354	355	64,000	591.67
2012-11-13	362	363	360	361	35,000	601.67
2012-11-12	370	370	362	364	95,000	606.67
2012-11-09	370	374	369	374	48,000	623.33
2012-11-08	374	375	372	373	25,000	621.67
2012-11-07	375	376	374	374	46,000	623.33
2012-11-06	374	374	372	374	20,000	623.33
2012-11-05	374	374	372	374	21,000	623.33
2012-11-02	375	375	373	375	41,000	625
2012-11-01	371	372	370	372	23,000	620
2012-10-31	370	374	370	372	47,000	620
2012-10-30	373	374	370	370	82,000	616.67
2012-10-29	374	375	372	374	51,000	623.33
2012-10-26	376	376	370	370	81,000	616.67
2012-10-25	377	378	371	374	105,000	623.33
2012-10-24	376	377	375	376	53,000	626.67
2012-10-23	381	382	377	378	55,000	630
2012-10-22	377	383	377	383	46,000	638.33
2012-10-19	377	384	377	384	68,000	640
2012-10-18	377	381	377	379	62,000	631.67
2012-10-17	382	383	375	375	129,000	625
2012-10-16	380	382	376	380	79,000	633.33
2012-10-15	380	384	380	383	46,000	638.33
2012-10-12	382	383	380	380	23,000	633.33
2012-10-11	381	388	380	380	48,000	633.33
2012-10-10	382	384	382	382	25,000	636.67
2012-10-09	390	390	382	382	29,000	636.67
2012-10-05	390	390	389	389	12,000	648.33
2012-10-04	382	394	382	391	41,000	651.67
2012-10-03	385	385	382	382	51,000	636.67
2012-10-02	392	392	387	390	16,000	650
2012-10-01	390	397	385	390	32,000	650
2012-09-28	401	401	391	391	30,000	651.67
2012-09-27	397	401	384	400	55,000	666.67
2012-09-26	388	399	388	399	35,000	665
2012-09-25	390	400	390	400	91,000	666.67
2012-09-24	393	394	390	394	35,000	656.67
2012-09-21	396	396	394	394	45,000	656.67
2012-09-20	399	403	396	398	50,000	663.33
2012-09-19	398	401	396	399	57,000	665
2012-09-18	397	398	395	397	33,000	661.67
2012-09-14	395	395	388	394	112,000	656.67
2012-09-13	389	390	387	389	28,000	648.33
2012-09-12	387	391	386	391	26,000	651.67
2012-09-11	386	386	383	386	22,000	643.33
2012-09-10	384	385	382	385	17,000	641.67
2012-09-07	387	387	382	385	51,000	641.67
2012-09-06	381	382	380	380	39,000	633.33
2012-09-05	382	383	381	382	23,000	636.67
2012-09-04	385	385	383	383	46,000	638.33
2012-09-03	383	388	383	385	47,000	641.67
2012-08-31	383	385	382	382	52,000	636.67
2012-08-30	384	385	381	383	44,000	638.33
2012-08-29	384	386	381	382	69,000	636.67
2012-08-28	398	398	382	384	89,000	640
2012-08-27	406	407	395	397	74,000	661.67
2012-08-24	405	406	403	405	48,000	675
2012-08-23	414	414	410	413	34,000	688.33
2012-08-22	413	414	411	414	27,000	690
2012-08-21	415	415	411	414	44,000	690
2012-08-20	417	417	411	414	44,000	690
2012-08-17	411	415	409	414	43,000	690
2012-08-16	409	413	405	411	78,000	685
2012-08-15	404	408	403	407	33,000	678.33
2012-08-14	401	409	401	406	52,000	676.67
2012-08-13	399	400	398	398	27,000	663.33
2012-08-10	397	397	394	396	35,000	660
2012-08-09	398	400	393	399	42,000	665
2012-08-08	397	398	394	398	51,000	663.33
2012-08-07	391	396	391	392	15,000	653.33
2012-08-06	392	393	390	391	21,000	651.67
2012-08-03	390	394	390	392	36,000	653.33
2012-08-02	400	400	397	398	41,000	663.33
2012-08-01	407	407	396	396	40,000	660
2012-07-31	413	414	406	407	49,000	678.33
2012-07-30	407	412	407	412	34,000	686.67
2012-07-27	401	406	400	405	48,000	675
2012-07-26	394	396	390	396	48,000	660
2012-07-25	392	396	388	390	103,000	650
2012-07-24	409	409	403	404	53,000	673.33
2012-07-23	409	411	405	405	98,000	675
2012-07-20	415	415	407	409	70,000	681.67
2012-07-19	407	413	407	411	52,000	685
2012-07-18	409	413	405	405	44,000	675
2012-07-17	413	414	405	408	39,000	680
2012-07-13	410	418	409	411	37,000	685
2012-07-12	419	419	411	412	46,000	686.67
2012-07-11	424	424	419	420	40,000	700
2012-07-10	416	424	416	421	54,000	701.67
2012-07-09	420	423	418	421	55,000	701.67
2012-07-06	423	426	421	422	58,000	703.33
2012-07-05	430	431	422	423	45,000	705
2012-07-04	428	433	426	432	66,000	720
2012-07-03	428	429	426	428	47,000	713.33
2012-07-02	432	432	422	422	57,000	703.33
2012-06-29	421	432	420	427	111,000	711.67
2012-06-28	413	425	413	424	80,000	706.67
2012-06-27	405	410	404	410	30,000	683.33
2012-06-26	406	414	403	403	90,000	671.67
2012-06-25	412	415	407	407	51,000	678.33
2012-06-22	416	417	413	414	49,000	690
2012-06-21	415	418	415	416	49,000	693.33
2012-06-20	410	415	409	415	49,000	691.67
2012-06-19	404	410	404	406	48,000	676.67
2012-06-18	399	404	399	404	53,000	673.33
2012-06-15	401	401	396	396	33,000	660
2012-06-14	401	402	397	397	31,000	661.67
2012-06-13	409	409	402	402	40,000	670
2012-06-12	399	412	398	411	62,000	685
2012-06-11	412	412	406	407	72,000	678.33
2012-06-08	397	401	393	401	141,000	668.33
2012-06-07	395	395	391	395	43,000	658.33
2012-06-06	390	394	388	393	49,000	655
2012-06-05	390	394	381	390	51,000	650
2012-06-04	388	397	386	390	73,000	650
2012-06-01	393	395	383	391	46,000	651.67
2012-05-31	385	401	382	398	103,000	663.33
2012-05-30	397	397	389	392	80,000	653.33
2012-05-29	395	402	393	400	41,000	666.67
2012-05-28	390	396	390	395	30,000	658.33
2012-05-25	394	395	392	394	43,000	656.67
2012-05-24	393	398	393	397	49,000	661.67
2012-05-23	406	406	390	393	83,000	655
2012-05-22	400	410	398	406	84,000	676.67
2012-05-21	399	400	394	399	77,000	665
2012-05-18	394	405	391	395	136,000	658.33
2012-05-17	382	394	381	389	71,000	648.33
2012-05-16	394	394	380	382	67,000	636.67
2012-05-15	384	407	384	397	71,000	661.67
2012-05-14	383	392	382	387	38,000	645
2012-05-11	400	406	381	381	94,000	635
2012-05-10	400	402	397	400	49,000	666.67
2012-05-09	418	420	400	400	70,000	666.67
2012-05-08	420	428	419	424	37,000	706.67
2012-05-07	425	425	418	420	24,000	700
2012-05-02	422	433	415	433	66,000	721.67
2012-05-01	437	437	422	424	44,000	706.67
2012-04-27	438	441	433	436	43,000	726.67
2012-04-26	442	444	438	442	30,000	736.67
2012-04-25	440	444	439	440	57,000	733.33
2012-04-24	432	442	431	442	41,000	736.67
2012-04-23	445	446	434	435	78,000	725
2012-04-20	444	445	442	445	34,000	741.67
2012-04-19	443	450	443	443	38,000	738.33
2012-04-18	442	450	442	448	81,000	746.67
2012-04-17	441	444	437	442	50,000	736.67
2012-04-16	443	444	440	441	37,000	735
2012-04-13	440	453	439	448	93,000	746.67
2012-04-12	441	441	431	434	94,000	723.33
2012-04-11	442	442	438	441	42,000	735
2012-04-10	439	448	433	444	85,000	740
2012-04-09	440	440	431	439	43,000	731.67
2012-04-06	436	445	436	445	47,000	741.67
2012-04-05	436	443	436	442	44,000	736.67
2012-04-04	446	446	436	441	85,000	735
2012-04-03	453	456	446	446	53,000	743.33
2012-04-02	466	466	451	453	85,000	755
2012-03-30	465	465	459	459	92,000	765
2012-03-29	459	464	456	462	84,000	770
2012-03-28	451	460	451	460	80,000	766.67
2012-03-27	456	460	456	460	104,000	766.67
2012-03-26	449	455	446	452	112,000	753.33
2012-03-23	442	448	442	446	81,000	743.33
2012-03-22	449	449	447	449	46,000	748.33
2012-03-21	453	455	445	446	126,000	743.33
2012-03-19	449	452	449	452	41,000	753.33
2012-03-16	455	455	449	450	127,000	750
2012-03-15	449	455	449	454	55,000	756.67
2012-03-14	454	460	449	449	100,000	748.33
2012-03-13	449	454	449	450	106,000	750
2012-03-12	451	452	448	449	42,000	748.33
2012-03-09	450	453	447	450	271,000	750
2012-03-08	440	445	440	442	109,000	736.67
2012-03-07	437	440	435	440	46,000	733.33
2012-03-06	438	441	437	437	44,000	728.33
2012-03-05	440	440	438	438	38,000	730
2012-03-02	440	442	432	441	103,000	735
2012-03-01	444	445	423	424	134,000	706.67
2012-02-29	450	450	436	438	100,000	730
2012-02-28	438	450	438	447	146,000	745
2012-02-27	434	436	432	436	47,000	726.67
2012-02-24	436	436	432	434	73,000	723.33
2012-02-23	427	438	425	435	109,000	725
2012-02-22	418	430	417	426	137,000	710
2012-02-21	419	420	416	416	78,000	693.33
2012-02-20	415	420	415	419	40,000	698.33
2012-02-17	412	417	412	415	44,000	691.67
2012-02-16	414	415	410	411	73,000	685
2012-02-15	410	414	410	414	124,000	690
2012-02-14	411	414	410	412	63,000	686.67
2012-02-13	410	414	410	414	51,000	690
2012-02-10	414	414	408	410	66,000	683.33
2012-02-09	413	413	409	413	56,000	688.33
2012-02-08	407	411	407	411	53,000	685
2012-02-07	405	410	405	407	28,000	678.33
2012-02-06	410	411	405	409	58,000	681.67
2012-02-03	413	413	409	409	27,000	681.67
2012-02-02	414	414	410	413	39,000	688.33
2012-02-01	413	414	411	413	34,000	688.33
2012-01-31	410	416	410	412	57,000	686.67
2012-01-30	410	411	408	410	15,000	683.33
2012-01-27	410	411	408	410	31,000	683.33
2012-01-26	409	410	407	408	22,000	680
2012-01-25	412	412	407	409	83,000	681.67
2012-01-24	409	411	408	411	29,000	685
2012-01-23	408	410	407	407	63,000	678.33
2012-01-20	408	413	408	413	84,000	688.33
2012-01-19	402	408	402	403	46,000	671.67
2012-01-18	407	408	404	405	29,000	675
2012-01-17	411	411	404	406	40,000	676.67
2012-01-16	412	413	404	411	41,000	685
2012-01-13	407	413	406	411	122,000	685
2012-01-12	407	409	405	405	61,000	675
2012-01-11	403	405	402	405	42,000	675
2012-01-10	399	405	399	403	63,000	671.67
2012-01-06	399	400	397	399	17,000	665
2012-01-05	401	401	399	400	21,000	666.67
2012-01-04	397	401	394	401	76,000	668.33

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