8022 ミズノ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	590	592	586	589	106,000	981.67
2014-12-29	592	592	582	587	105,000	978.33
2014-12-26	591	591	585	588	52,000	980
2014-12-25	586	589	583	586	81,000	976.67
2014-12-24	590	593	583	585	142,000	975
2014-12-22	591	591	579	583	112,000	971.67
2014-12-19	580	590	576	590	205,000	983.33
2014-12-18	582	582	574	575	85,000	958.33
2014-12-17	560	577	560	567	137,000	945
2014-12-16	568	574	561	569	158,000	948.33
2014-12-15	571	579	571	573	87,000	955
2014-12-12	573	582	572	577	216,000	961.67
2014-12-11	577	584	577	579	95,000	965
2014-12-10	590	590	580	585	143,000	975
2014-12-09	595	595	591	591	96,000	985
2014-12-08	600	602	594	597	184,000	995
2014-12-05	595	598	594	597	105,000	995
2014-12-04	592	599	592	598	116,000	996.67
2014-12-03	597	599	593	596	107,000	993.33
2014-12-02	598	602	594	597	224,000	995
2014-12-01	595	599	594	598	111,000	996.67
2014-11-28	595	599	592	596	163,000	993.33
2014-11-27	593	596	586	592	173,000	986.67
2014-11-26	591	595	587	589	135,000	981.67
2014-11-25	595	597	586	588	236,000	980
2014-11-21	589	595	587	591	157,000	985
2014-11-20	588	596	588	593	118,000	988.33
2014-11-19	596	599	591	591	130,000	985
2014-11-18	591	597	587	593	269,000	988.33
2014-11-17	595	600	582	587	386,000	978.33
2014-11-14	580	599	580	598	596,000	996.67
2014-11-13	552	575	552	574	249,000	956.67
2014-11-12	565	567	545	558	174,000	930
2014-11-11	563	565	558	559	128,000	931.67
2014-11-10	556	560	556	559	99,000	931.67
2014-11-07	552	557	548	552	200,000	920
2014-11-06	569	569	550	552	227,000	920
2014-11-05	567	571	561	562	216,000	936.67
2014-11-04	570	575	561	563	323,000	938.33
2014-10-31	540	556	539	556	356,000	926.67
2014-10-30	535	542	531	534	391,000	890
2014-10-29	539	544	527	535	279,000	891.67
2014-10-28	544	545	531	534	308,000	890
2014-10-27	545	553	545	549	111,000	915
2014-10-24	546	554	542	544	184,000	906.67
2014-10-23	548	551	539	547	178,000	911.67
2014-10-22	538	560	532	556	399,000	926.67
2014-10-21	555	555	542	543	116,000	905
2014-10-20	540	553	535	552	166,000	920
2014-10-17	533	538	523	527	201,000	878.33
2014-10-16	545	545	530	530	230,000	883.33
2014-10-15	550	556	550	552	99,000	920
2014-10-14	560	570	551	551	246,000	918.33
2014-10-10	576	577	564	565	212,000	941.67
2014-10-09	585	586	576	576	113,000	960
2014-10-08	580	590	576	584	203,000	973.33
2014-10-07	582	589	580	580	146,000	966.67
2014-10-06	589	589	584	589	114,000	981.67
2014-10-03	575	584	575	582	181,000	970
2014-10-02	581	584	575	579	236,000	965
2014-10-01	581	586	578	582	136,000	970
2014-09-30	584	588	580	581	101,000	968.33
2014-09-29	583	588	582	585	95,000	975
2014-09-26	587	590	580	583	161,000	971.67
2014-09-25	590	594	589	594	177,000	990
2014-09-24	585	589	585	588	118,000	980
2014-09-22	589	590	584	585	87,000	975
2014-09-19	576	591	576	584	416,000	973.33
2014-09-18	583	584	571	575	464,000	958.33
2014-09-17	585	590	583	583	90,000	971.67
2014-09-16	592	595	584	587	258,000	978.33
2014-09-12	590	591	585	586	245,000	976.67
2014-09-11	589	593	585	586	213,000	976.67
2014-09-10	588	594	582	585	208,000	975
2014-09-09	590	593	582	586	220,000	976.67
2014-09-08	603	603	585	589	266,000	981.67
2014-09-05	601	604	585	592	344,000	986.67
2014-09-04	609	610	599	601	153,000	1,001.67
2014-09-03	611	613	602	605	165,000	1,008.33
2014-09-02	603	613	602	611	107,000	1,018.33
2014-09-01	605	609	603	604	129,000	1,006.67
2014-08-29	604	607	603	604	96,000	1,006.67
2014-08-28	611	612	606	608	128,000	1,013.33
2014-08-27	610	613	609	610	64,000	1,016.67
2014-08-26	611	614	611	613	54,000	1,021.67
2014-08-25	613	617	610	615	57,000	1,025
2014-08-22	612	616	611	613	88,000	1,021.67
2014-08-21	620	621	615	617	110,000	1,028.33
2014-08-20	609	617	609	617	92,000	1,028.33
2014-08-19	616	616	610	613	106,000	1,021.67
2014-08-18	613	618	610	616	233,000	1,026.67
2014-08-15	615	636	615	622	681,000	1,036.67
2014-08-14	615	621	614	619	275,000	1,031.67
2014-08-13	604	615	602	613	150,000	1,021.67
2014-08-12	610	614	603	603	139,000	1,005
2014-08-11	597	610	595	609	286,000	1,015
2014-08-08	584	585	567	581	357,000	968.33
2014-08-07	592	595	588	590	231,000	983.33
2014-08-06	597	598	589	594	174,000	990
2014-08-05	600	606	595	596	148,000	993.33
2014-08-04	610	611	597	599	346,000	998.33
2014-08-01	621	622	608	608	187,000	1,013.33
2014-07-31	623	624	621	621	107,000	1,035
2014-07-30	623	624	621	622	145,000	1,036.67
2014-07-29	622	625	622	623	87,000	1,038.33
2014-07-28	622	624	618	621	187,000	1,035
2014-07-25	620	621	615	618	221,000	1,030
2014-07-24	622	622	618	620	68,000	1,033.33
2014-07-23	623	625	620	622	186,000	1,036.67
2014-07-22	616	625	616	621	255,000	1,035
2014-07-18	618	620	615	620	89,000	1,033.33
2014-07-17	620	621	617	620	172,000	1,033.33
2014-07-16	616	624	616	620	321,000	1,033.33
2014-07-15	615	620	611	618	163,000	1,030
2014-07-14	603	615	603	612	152,000	1,020
2014-07-11	603	610	599	606	159,000	1,010
2014-07-10	605	611	601	602	104,000	1,003.33
2014-07-09	605	606	601	604	147,000	1,006.67
2014-07-08	611	615	608	609	145,000	1,015
2014-07-07	610	617	610	615	133,000	1,025
2014-07-04	611	616	609	613	176,000	1,021.67
2014-07-03	606	612	605	612	154,000	1,020
2014-07-02	613	613	607	607	101,000	1,011.67
2014-07-01	610	611	607	609	209,000	1,015
2014-06-30	598	608	598	607	203,000	1,011.67
2014-06-27	603	603	598	602	295,000	1,003.33
2014-06-26	603	604	601	601	187,000	1,001.67
2014-06-25	600	606	599	603	276,000	1,005
2014-06-24	609	609	602	608	247,000	1,013.33
2014-06-23	614	614	609	609	151,000	1,015
2014-06-20	610	613	608	613	384,000	1,021.67
2014-06-19	615	615	612	614	162,000	1,023.33
2014-06-18	615	618	612	616	211,000	1,026.67
2014-06-17	606	614	606	610	286,000	1,016.67
2014-06-16	613	613	606	607	264,000	1,011.67
2014-06-13	612	620	612	618	405,000	1,030
2014-06-12	621	624	616	620	394,000	1,033.33
2014-06-11	624	624	619	621	270,000	1,035
2014-06-10	620	628	620	623	324,000	1,038.33
2014-06-09	618	624	618	619	238,000	1,031.67
2014-06-06	612	618	612	616	273,000	1,026.67
2014-06-05	616	617	612	615	173,000	1,025
2014-06-04	620	621	613	619	219,000	1,031.67
2014-06-03	629	630	623	624	290,000	1,040
2014-06-02	621	629	621	629	304,000	1,048.33
2014-05-30	620	622	617	618	332,000	1,030
2014-05-29	617	618	609	617	215,000	1,028.33
2014-05-28	613	625	613	622	495,000	1,036.67
2014-05-27	600	615	600	614	389,000	1,023.33
2014-05-26	599	602	597	601	279,000	1,001.67
2014-05-23	588	600	588	598	414,000	996.67
2014-05-22	578	590	578	589	214,000	981.67
2014-05-21	579	581	571	577	241,000	961.67
2014-05-20	587	587	578	584	169,000	973.33
2014-05-19	590	594	581	583	232,000	971.67
2014-05-16	597	610	588	591	1,072,000	985
2014-05-15	578	590	571	577	238,000	961.67
2014-05-14	578	589	574	588	184,000	980
2014-05-13	576	579	575	578	152,000	963.33
2014-05-12	574	577	568	568	148,000	946.67
2014-05-09	558	575	558	572	172,000	953.33
2014-05-08	564	564	557	561	82,000	935
2014-05-07	570	570	564	564	178,000	940
2014-05-02	564	572	564	571	127,000	951.67
2014-05-01	558	563	555	563	278,000	938.33
2014-04-30	555	559	553	557	153,000	928.33
2014-04-28	560	560	556	560	120,000	933.33
2014-04-25	560	570	558	570	101,000	950
2014-04-24	560	563	558	562	86,000	936.67
2014-04-23	555	558	551	557	114,000	928.33
2014-04-22	570	570	555	555	84,000	925
2014-04-21	562	571	562	567	130,000	945
2014-04-18	568	568	558	562	60,000	936.67
2014-04-17	555	565	555	563	147,000	938.33
2014-04-16	550	554	547	549	124,000	915
2014-04-15	552	554	545	546	90,000	910
2014-04-14	542	560	542	550	86,000	916.67
2014-04-11	545	552	539	549	143,000	915
2014-04-10	560	564	553	553	116,000	921.67
2014-04-09	565	565	556	556	210,000	926.67
2014-04-08	578	581	571	571	173,000	951.67
2014-04-07	594	594	576	580	315,000	966.67
2014-04-04	588	596	587	596	374,000	993.33
2014-04-03	580	590	578	587	438,000	978.33
2014-04-02	579	583	575	579	192,000	965
2014-04-01	576	580	573	579	142,000	965
2014-03-31	578	581	576	581	235,000	968.33
2014-03-28	575	578	570	576	327,000	960
2014-03-27	568	576	558	575	279,000	958.33
2014-03-26	565	570	565	570	358,000	950
2014-03-25	559	566	556	564	295,000	940
2014-03-24	547	568	545	555	387,000	925
2014-03-20	547	548	535	535	209,000	891.67
2014-03-19	551	551	542	543	185,000	905
2014-03-18	544	552	540	550	192,000	916.67
2014-03-17	542	547	537	538	130,000	896.67
2014-03-14	550	551	544	545	387,000	908.33
2014-03-13	551	552	548	550	181,000	916.67
2014-03-12	554	555	550	551	114,000	918.33
2014-03-11	556	556	552	555	161,000	925
2014-03-10	560	564	554	554	170,000	923.33
2014-03-07	555	565	555	563	199,000	938.33
2014-03-06	557	563	557	559	199,000	931.67
2014-03-05	567	571	561	563	120,000	938.33
2014-03-04	559	568	555	567	214,000	945
2014-03-03	555	562	551	559	211,000	931.67
2014-02-28	557	562	556	562	227,000	936.67
2014-02-27	565	566	557	557	181,000	928.33
2014-02-26	560	570	560	566	196,000	943.33
2014-02-25	562	568	559	568	323,000	946.67
2014-02-24	556	565	555	562	232,000	936.67
2014-02-21	556	564	555	561	360,000	935
2014-02-20	555	558	553	555	220,000	925
2014-02-19	560	564	558	560	155,000	933.33
2014-02-18	564	567	561	566	307,000	943.33
2014-02-17	556	566	554	565	189,000	941.67
2014-02-14	564	570	558	561	333,000	935
2014-02-13	556	567	556	564	458,000	940
2014-02-12	572	575	558	561	703,000	935
2014-02-10	574	578	566	569	595,000	948.33
2014-02-07	553	573	549	568	1,743,000	946.67
2014-02-06	534	560	527	553	3,353,000	921.67
2014-02-05	485	487	478	480	339,000	800
2014-02-04	498	498	477	477	601,000	795
2014-02-03	512	515	507	507	192,000	845
2014-01-31	517	520	510	517	197,000	861.67
2014-01-30	507	517	507	515	313,000	858.33
2014-01-29	514	523	512	523	173,000	871.67
2014-01-28	520	520	509	509	336,000	848.33
2014-01-27	521	522	513	514	313,000	856.67
2014-01-24	526	532	525	526	288,000	876.67
2014-01-23	533	537	530	530	265,000	883.33
2014-01-22	530	533	528	532	237,000	886.67
2014-01-21	525	530	525	527	181,000	878.33
2014-01-20	525	528	521	527	259,000	878.33
2014-01-17	521	525	521	523	161,000	871.67
2014-01-16	529	531	520	521	737,000	868.33
2014-01-15	534	536	524	528	435,000	880
2014-01-14	536	538	528	529	259,000	881.67
2014-01-10	540	544	535	544	298,000	906.67
2014-01-09	549	549	538	545	260,000	908.33
2014-01-08	533	547	533	547	312,000	911.67
2014-01-07	545	545	533	533	322,000	888.33
2014-01-06	541	547	539	545	565,000	908.33

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