1. HOME >
  2. 株価時系列 >
  3. 8022 >
  4. 2013年

8022 ミズノ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30527537526534401,0002,670
2013-12-27518525518524351,0002,620
2013-12-26509520509518257,0002,590
2013-12-25507509505509383,0002,545
2013-12-24518522505511573,0002,555
2013-12-20520522516520363,0002,600
2013-12-19520527520522486,0002,610
2013-12-18513524512520368,0002,600
2013-12-17509512508512226,0002,560
2013-12-16508510504506255,0002,530
2013-12-13505508501506625,0002,530
2013-12-12508511505506573,0002,530
2013-12-11513520513518446,0002,590
2013-12-10530530521521266,0002,605
2013-12-09523529523529236,0002,645
2013-12-06515519513517297,0002,585
2013-12-05523525519519336,0002,595
2013-12-04524527521523294,0002,615
2013-12-03528530525525418,0002,625
2013-12-02533536530531244,0002,655
2013-11-29538538532535354,0002,675
2013-11-28536539533538215,0002,690
2013-11-27538543535535418,0002,675
2013-11-26548550539539600,0002,695
2013-11-25543548543548298,0002,740
2013-11-22551553542545411,0002,725
2013-11-21543551541551411,0002,755
2013-11-20547549538543616,0002,715
2013-11-19550553542551609,0002,755
2013-11-185345555325541,099,0002,770
2013-11-15553558544547638,0002,735
2013-11-145315585315531,621,0002,765
2013-11-13559573556571655,0002,855
2013-11-12546563541559569,0002,795
2013-11-11545546539545215,0002,725
2013-11-08538543537539166,0002,695
2013-11-07537546535544260,0002,720
2013-11-06522537522532220,0002,660
2013-11-05533534522523324,0002,615
2013-11-01553554531534614,0002,670
2013-10-31555558552553182,0002,765
2013-10-30555558554556255,0002,780
2013-10-29554557550553310,0002,765
2013-10-28556557551555194,0002,775
2013-10-25562563555555273,0002,775
2013-10-24556565554563284,0002,815
2013-10-23567568556556450,0002,780
2013-10-22567568564567194,0002,835
2013-10-21562567561566235,0002,830
2013-10-18566569560561235,0002,805
2013-10-17564569564569224,0002,845
2013-10-16562566559564165,0002,820
2013-10-15574575563566381,0002,830
2013-10-11577577571574393,0002,870
2013-10-10570573566567355,0002,835
2013-10-09556570555569335,0002,845
2013-10-08551561550558408,0002,790
2013-10-07561564555556397,0002,780
2013-10-04561566556562497,0002,810
2013-10-03560572559566526,0002,830
2013-10-02585585563566875,0002,830
2013-10-015865875705861,111,0002,930
2013-09-30591594585588463,0002,940
2013-09-27606606600600419,0003,000
2013-09-26600608600606294,0003,030
2013-09-25610611604607320,0003,035
2013-09-24612613603608542,0003,040
2013-09-20608615606612492,0003,060
2013-09-19605609605607561,0003,035
2013-09-18605612605606808,0003,030
2013-09-17620621611614603,0003,070
2013-09-136206246096171,198,0003,085
2013-09-126316356206231,620,0003,115
2013-09-116516526276304,040,0003,150
2013-09-106306446206355,943,0003,175
2013-09-0964564560560611,647,0003,030
2013-09-065715735305452,791,0002,725
2013-09-055855875615701,433,0002,850
2013-09-045795955725811,249,0002,905
2013-09-035685765595721,177,0002,860
2013-09-025995995585641,734,0002,820
2013-08-30606609600601513,0003,005
2013-08-29615616604605460,0003,025
2013-08-28610615600612494,0003,060
2013-08-27626629620620371,0003,100
2013-08-26627631623628406,0003,140
2013-08-23621624616618346,0003,090
2013-08-22618619602616297,0003,080
2013-08-21630632617620477,0003,100
2013-08-20635639627627511,0003,135
2013-08-19635639627633702,0003,165
2013-08-16618618610611232,0003,055
2013-08-15618624614618340,0003,090
2013-08-14610623609623271,0003,115
2013-08-13595615592610369,0003,050
2013-08-12588598585591352,0002,955
2013-08-09612617587589922,0002,945
2013-08-08620636613620422,0003,100
2013-08-07637637624624544,0003,120
2013-08-06637639626635552,0003,175
2013-08-05621640618631385,0003,155
2013-08-02630640628639397,0003,195
2013-08-01605630603630341,0003,150
2013-07-31630630607609251,0003,045
2013-07-30600634600630386,0003,150
2013-07-29625625586610746,0003,050
2013-07-26645645621628642,0003,140
2013-07-25638660638648678,0003,240
2013-07-246256606226411,209,0003,205
2013-07-23604626601624483,0003,120
2013-07-22605609595602262,0003,010
2013-07-19610614592602581,0003,010
2013-07-18603609601607396,0003,035
2013-07-17591601591600284,0003,000
2013-07-16597603591593442,0002,965
2013-07-12580594580587393,0002,935
2013-07-11570581570578212,0002,890
2013-07-10580581571574260,0002,870
2013-07-09574582570577294,0002,885
2013-07-08584590568568598,0002,840
2013-07-05575588562577743,0002,885
2013-07-04547570545569891,0002,845
2013-07-03544549539547384,0002,735
2013-07-02538544530544347,0002,720
2013-07-01538538528536239,0002,680
2013-06-28525539515539504,0002,695
2013-06-27514523502518284,0002,590
2013-06-26540540511512424,0002,560
2013-06-25522525510522267,0002,610
2013-06-24530535519525318,0002,625
2013-06-215205305055301,214,0002,650
2013-06-20500527497525657,0002,625
2013-06-19511517493500422,0002,500
2013-06-18500517497508548,0002,540
2013-06-17480504479496550,0002,480
2013-06-14484489479483671,0002,415
2013-06-13472475460466379,0002,330
2013-06-12451484447480274,0002,400
2013-06-11472472456458225,0002,290
2013-06-10453472453472236,0002,360
2013-06-07438447433442268,0002,210
2013-06-06463463440447516,0002,235
2013-06-05495495461463658,0002,315
2013-06-04454496452489644,0002,445
2013-06-03460464447452375,0002,260
2013-05-31459467455461188,0002,305
2013-05-30469471456458204,0002,290
2013-05-29488488475475169,0002,375
2013-05-28484484466475277,0002,375
2013-05-27465468454460346,0002,300
2013-05-24479498461472526,0002,360
2013-05-23511519480480794,0002,400
2013-05-22520535519521443,0002,605
2013-05-21537538521527886,0002,635
2013-05-205005554995441,757,0002,720
2013-05-174755074675052,761,0002,525
2013-05-16433433424427212,0002,135
2013-05-15422433422428289,0002,140
2013-05-1441642441642088,0002,100
2013-05-13422422417417183,0002,085
2013-05-10421424421422119,0002,110
2013-05-09424425419420126,0002,100
2013-05-08423427423424187,0002,120
2013-05-07421423421421150,0002,105
2013-05-0241441641241684,0002,080
2013-05-01416416411412129,0002,060
2013-04-3041641841341674,0002,080
2013-04-26420420415415113,0002,075
2013-04-25415419415419143,0002,095
2013-04-24413416412415109,0002,075
2013-04-23415415408413160,0002,065
2013-04-22411414411412148,0002,060
2013-04-19406406403406106,0002,030
2013-04-18405407403403123,0002,015
2013-04-17408410403405180,0002,025
2013-04-16410411405407204,0002,035
2013-04-1541241541141192,0002,055
2013-04-12417421413414205,0002,070
2013-04-11427429419420162,0002,100
2013-04-10417422417422120,0002,110
2013-04-09428428415416266,0002,080
2013-04-08421431421431249,0002,155
2013-04-05420425420421220,0002,105
2013-04-04399413397413152,0002,065
2013-04-03395398395396136,0001,980
2013-04-02400400393393182,0001,965
2013-04-01415416405405110,0002,025
2013-03-29422422415415103,0002,075
2013-03-28420426413426149,0002,130
2013-03-27430431422427130,0002,135
2013-03-26437437435437170,0002,185
2013-03-25438438435436137,0002,180
2013-03-2243743743443480,0002,170
2013-03-21434438433434157,0002,170
2013-03-19436439433434143,0002,170
2013-03-18440449431435316,0002,175
2013-03-15436446435446241,0002,230
2013-03-14428432423430123,0002,150
2013-03-1342842942442492,0002,120
2013-03-12437438426426240,0002,130
2013-03-11433438432438187,0002,190
2013-03-08422425416423521,0002,115
2013-03-0741041441041073,0002,050
2013-03-0641541540740791,0002,035
2013-03-0540841340841067,0002,050
2013-03-0440841540840894,0002,040
2013-03-0140840840740724,0002,035
2013-02-28405411404408117,0002,040
2013-02-2740140739840084,0002,000
2013-02-2640840840140178,0002,005
2013-02-2541141240940964,0002,045
2013-02-2240941040540989,0002,045
2013-02-21407418405410137,0002,050
2013-02-20402406399406106,0002,030
2013-02-1939339939339585,0001,975
2013-02-18388395388392134,0001,960
2013-02-15388391384385124,0001,925
2013-02-14397398387388126,0001,940
2013-02-13397403395397147,0001,985
2013-02-12412412397397223,0001,985
2013-02-0841841941441597,0002,075
2013-02-07419421416418139,0002,090
2013-02-0642542742042384,0002,115
2013-02-0542142342042065,0002,100
2013-02-0442342542242264,0002,110
2013-02-0142042141742061,0002,100
2013-01-3142442441741891,0002,090
2013-01-3041442741442386,0002,115
2013-01-2941741741341446,0002,070
2013-01-2842442541641669,0002,080
2013-01-25417424412417154,0002,085
2013-01-2441041540941483,0002,070
2013-01-2340841140841042,0002,050
2013-01-2241241440941155,0002,055
2013-01-2141441641241263,0002,060
2013-01-18413416411414100,0002,070
2013-01-17403413403407110,0002,035
2013-01-1640841040340358,0002,015
2013-01-1541541540640982,0002,045
2013-01-1141841841141597,0002,075
2013-01-10420420406415223,0002,075
2013-01-09394417392414348,0002,070
2013-01-08396397394394129,0001,970
2013-01-07394395389393113,0001,965
2013-01-04388392388391135,0001,955

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