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 | 2,945 |
| 2014-12-29 | 592 | 592 | 582 | 587 | 105,000 | 2,935 |
| 2014-12-26 | 591 | 591 | 585 | 588 | 52,000 | 2,940 |
| 2014-12-25 | 586 | 589 | 583 | 586 | 81,000 | 2,930 |
| 2014-12-24 | 590 | 593 | 583 | 585 | 142,000 | 2,925 |
| 2014-12-22 | 591 | 591 | 579 | 583 | 112,000 | 2,915 |
| 2014-12-19 | 580 | 590 | 576 | 590 | 205,000 | 2,950 |
| 2014-12-18 | 582 | 582 | 574 | 575 | 85,000 | 2,875 |
| 2014-12-17 | 560 | 577 | 560 | 567 | 137,000 | 2,835 |
| 2014-12-16 | 568 | 574 | 561 | 569 | 158,000 | 2,845 |
| 2014-12-15 | 571 | 579 | 571 | 573 | 87,000 | 2,865 |
| 2014-12-12 | 573 | 582 | 572 | 577 | 216,000 | 2,885 |
| 2014-12-11 | 577 | 584 | 577 | 579 | 95,000 | 2,895 |
| 2014-12-10 | 590 | 590 | 580 | 585 | 143,000 | 2,925 |
| 2014-12-09 | 595 | 595 | 591 | 591 | 96,000 | 2,955 |
| 2014-12-08 | 600 | 602 | 594 | 597 | 184,000 | 2,985 |
| 2014-12-05 | 595 | 598 | 594 | 597 | 105,000 | 2,985 |
| 2014-12-04 | 592 | 599 | 592 | 598 | 116,000 | 2,990 |
| 2014-12-03 | 597 | 599 | 593 | 596 | 107,000 | 2,980 |
| 2014-12-02 | 598 | 602 | 594 | 597 | 224,000 | 2,985 |
| 2014-12-01 | 595 | 599 | 594 | 598 | 111,000 | 2,990 |
| 2014-11-28 | 595 | 599 | 592 | 596 | 163,000 | 2,980 |
| 2014-11-27 | 593 | 596 | 586 | 592 | 173,000 | 2,960 |
| 2014-11-26 | 591 | 595 | 587 | 589 | 135,000 | 2,945 |
| 2014-11-25 | 595 | 597 | 586 | 588 | 236,000 | 2,940 |
| 2014-11-21 | 589 | 595 | 587 | 591 | 157,000 | 2,955 |
| 2014-11-20 | 588 | 596 | 588 | 593 | 118,000 | 2,965 |
| 2014-11-19 | 596 | 599 | 591 | 591 | 130,000 | 2,955 |
| 2014-11-18 | 591 | 597 | 587 | 593 | 269,000 | 2,965 |
| 2014-11-17 | 595 | 600 | 582 | 587 | 386,000 | 2,935 |
| 2014-11-14 | 580 | 599 | 580 | 598 | 596,000 | 2,990 |
| 2014-11-13 | 552 | 575 | 552 | 574 | 249,000 | 2,870 |
| 2014-11-12 | 565 | 567 | 545 | 558 | 174,000 | 2,790 |
| 2014-11-11 | 563 | 565 | 558 | 559 | 128,000 | 2,795 |
| 2014-11-10 | 556 | 560 | 556 | 559 | 99,000 | 2,795 |
| 2014-11-07 | 552 | 557 | 548 | 552 | 200,000 | 2,760 |
| 2014-11-06 | 569 | 569 | 550 | 552 | 227,000 | 2,760 |
| 2014-11-05 | 567 | 571 | 561 | 562 | 216,000 | 2,810 |
| 2014-11-04 | 570 | 575 | 561 | 563 | 323,000 | 2,815 |
| 2014-10-31 | 540 | 556 | 539 | 556 | 356,000 | 2,780 |
| 2014-10-30 | 535 | 542 | 531 | 534 | 391,000 | 2,670 |
| 2014-10-29 | 539 | 544 | 527 | 535 | 279,000 | 2,675 |
| 2014-10-28 | 544 | 545 | 531 | 534 | 308,000 | 2,670 |
| 2014-10-27 | 545 | 553 | 545 | 549 | 111,000 | 2,745 |
| 2014-10-24 | 546 | 554 | 542 | 544 | 184,000 | 2,720 |
| 2014-10-23 | 548 | 551 | 539 | 547 | 178,000 | 2,735 |
| 2014-10-22 | 538 | 560 | 532 | 556 | 399,000 | 2,780 |
| 2014-10-21 | 555 | 555 | 542 | 543 | 116,000 | 2,715 |
| 2014-10-20 | 540 | 553 | 535 | 552 | 166,000 | 2,760 |
| 2014-10-17 | 533 | 538 | 523 | 527 | 201,000 | 2,635 |
| 2014-10-16 | 545 | 545 | 530 | 530 | 230,000 | 2,650 |
| 2014-10-15 | 550 | 556 | 550 | 552 | 99,000 | 2,760 |
| 2014-10-14 | 560 | 570 | 551 | 551 | 246,000 | 2,755 |
| 2014-10-10 | 576 | 577 | 564 | 565 | 212,000 | 2,825 |
| 2014-10-09 | 585 | 586 | 576 | 576 | 113,000 | 2,880 |
| 2014-10-08 | 580 | 590 | 576 | 584 | 203,000 | 2,920 |
| 2014-10-07 | 582 | 589 | 580 | 580 | 146,000 | 2,900 |
| 2014-10-06 | 589 | 589 | 584 | 589 | 114,000 | 2,945 |
| 2014-10-03 | 575 | 584 | 575 | 582 | 181,000 | 2,910 |
| 2014-10-02 | 581 | 584 | 575 | 579 | 236,000 | 2,895 |
| 2014-10-01 | 581 | 586 | 578 | 582 | 136,000 | 2,910 |
| 2014-09-30 | 584 | 588 | 580 | 581 | 101,000 | 2,905 |
| 2014-09-29 | 583 | 588 | 582 | 585 | 95,000 | 2,925 |
| 2014-09-26 | 587 | 590 | 580 | 583 | 161,000 | 2,915 |
| 2014-09-25 | 590 | 594 | 589 | 594 | 177,000 | 2,970 |
| 2014-09-24 | 585 | 589 | 585 | 588 | 118,000 | 2,940 |
| 2014-09-22 | 589 | 590 | 584 | 585 | 87,000 | 2,925 |
| 2014-09-19 | 576 | 591 | 576 | 584 | 416,000 | 2,920 |
| 2014-09-18 | 583 | 584 | 571 | 575 | 464,000 | 2,875 |
| 2014-09-17 | 585 | 590 | 583 | 583 | 90,000 | 2,915 |
| 2014-09-16 | 592 | 595 | 584 | 587 | 258,000 | 2,935 |
| 2014-09-12 | 590 | 591 | 585 | 586 | 245,000 | 2,930 |
| 2014-09-11 | 589 | 593 | 585 | 586 | 213,000 | 2,930 |
| 2014-09-10 | 588 | 594 | 582 | 585 | 208,000 | 2,925 |
| 2014-09-09 | 590 | 593 | 582 | 586 | 220,000 | 2,930 |
| 2014-09-08 | 603 | 603 | 585 | 589 | 266,000 | 2,945 |
| 2014-09-05 | 601 | 604 | 585 | 592 | 344,000 | 2,960 |
| 2014-09-04 | 609 | 610 | 599 | 601 | 153,000 | 3,005 |
| 2014-09-03 | 611 | 613 | 602 | 605 | 165,000 | 3,025 |
| 2014-09-02 | 603 | 613 | 602 | 611 | 107,000 | 3,055 |
| 2014-09-01 | 605 | 609 | 603 | 604 | 129,000 | 3,020 |
| 2014-08-29 | 604 | 607 | 603 | 604 | 96,000 | 3,020 |
| 2014-08-28 | 611 | 612 | 606 | 608 | 128,000 | 3,040 |
| 2014-08-27 | 610 | 613 | 609 | 610 | 64,000 | 3,050 |
| 2014-08-26 | 611 | 614 | 611 | 613 | 54,000 | 3,065 |
| 2014-08-25 | 613 | 617 | 610 | 615 | 57,000 | 3,075 |
| 2014-08-22 | 612 | 616 | 611 | 613 | 88,000 | 3,065 |
| 2014-08-21 | 620 | 621 | 615 | 617 | 110,000 | 3,085 |
| 2014-08-20 | 609 | 617 | 609 | 617 | 92,000 | 3,085 |
| 2014-08-19 | 616 | 616 | 610 | 613 | 106,000 | 3,065 |
| 2014-08-18 | 613 | 618 | 610 | 616 | 233,000 | 3,080 |
| 2014-08-15 | 615 | 636 | 615 | 622 | 681,000 | 3,110 |
| 2014-08-14 | 615 | 621 | 614 | 619 | 275,000 | 3,095 |
| 2014-08-13 | 604 | 615 | 602 | 613 | 150,000 | 3,065 |
| 2014-08-12 | 610 | 614 | 603 | 603 | 139,000 | 3,015 |
| 2014-08-11 | 597 | 610 | 595 | 609 | 286,000 | 3,045 |
| 2014-08-08 | 584 | 585 | 567 | 581 | 357,000 | 2,905 |
| 2014-08-07 | 592 | 595 | 588 | 590 | 231,000 | 2,950 |
| 2014-08-06 | 597 | 598 | 589 | 594 | 174,000 | 2,970 |
| 2014-08-05 | 600 | 606 | 595 | 596 | 148,000 | 2,980 |
| 2014-08-04 | 610 | 611 | 597 | 599 | 346,000 | 2,995 |
| 2014-08-01 | 621 | 622 | 608 | 608 | 187,000 | 3,040 |
| 2014-07-31 | 623 | 624 | 621 | 621 | 107,000 | 3,105 |
| 2014-07-30 | 623 | 624 | 621 | 622 | 145,000 | 3,110 |
| 2014-07-29 | 622 | 625 | 622 | 623 | 87,000 | 3,115 |
| 2014-07-28 | 622 | 624 | 618 | 621 | 187,000 | 3,105 |
| 2014-07-25 | 620 | 621 | 615 | 618 | 221,000 | 3,090 |
| 2014-07-24 | 622 | 622 | 618 | 620 | 68,000 | 3,100 |
| 2014-07-23 | 623 | 625 | 620 | 622 | 186,000 | 3,110 |
| 2014-07-22 | 616 | 625 | 616 | 621 | 255,000 | 3,105 |
| 2014-07-18 | 618 | 620 | 615 | 620 | 89,000 | 3,100 |
| 2014-07-17 | 620 | 621 | 617 | 620 | 172,000 | 3,100 |
| 2014-07-16 | 616 | 624 | 616 | 620 | 321,000 | 3,100 |
| 2014-07-15 | 615 | 620 | 611 | 618 | 163,000 | 3,090 |
| 2014-07-14 | 603 | 615 | 603 | 612 | 152,000 | 3,060 |
| 2014-07-11 | 603 | 610 | 599 | 606 | 159,000 | 3,030 |
| 2014-07-10 | 605 | 611 | 601 | 602 | 104,000 | 3,010 |
| 2014-07-09 | 605 | 606 | 601 | 604 | 147,000 | 3,020 |
| 2014-07-08 | 611 | 615 | 608 | 609 | 145,000 | 3,045 |
| 2014-07-07 | 610 | 617 | 610 | 615 | 133,000 | 3,075 |
| 2014-07-04 | 611 | 616 | 609 | 613 | 176,000 | 3,065 |
| 2014-07-03 | 606 | 612 | 605 | 612 | 154,000 | 3,060 |
| 2014-07-02 | 613 | 613 | 607 | 607 | 101,000 | 3,035 |
| 2014-07-01 | 610 | 611 | 607 | 609 | 209,000 | 3,045 |
| 2014-06-30 | 598 | 608 | 598 | 607 | 203,000 | 3,035 |
| 2014-06-27 | 603 | 603 | 598 | 602 | 295,000 | 3,010 |
| 2014-06-26 | 603 | 604 | 601 | 601 | 187,000 | 3,005 |
| 2014-06-25 | 600 | 606 | 599 | 603 | 276,000 | 3,015 |
| 2014-06-24 | 609 | 609 | 602 | 608 | 247,000 | 3,040 |
| 2014-06-23 | 614 | 614 | 609 | 609 | 151,000 | 3,045 |
| 2014-06-20 | 610 | 613 | 608 | 613 | 384,000 | 3,065 |
| 2014-06-19 | 615 | 615 | 612 | 614 | 162,000 | 3,070 |
| 2014-06-18 | 615 | 618 | 612 | 616 | 211,000 | 3,080 |
| 2014-06-17 | 606 | 614 | 606 | 610 | 286,000 | 3,050 |
| 2014-06-16 | 613 | 613 | 606 | 607 | 264,000 | 3,035 |
| 2014-06-13 | 612 | 620 | 612 | 618 | 405,000 | 3,090 |
| 2014-06-12 | 621 | 624 | 616 | 620 | 394,000 | 3,100 |
| 2014-06-11 | 624 | 624 | 619 | 621 | 270,000 | 3,105 |
| 2014-06-10 | 620 | 628 | 620 | 623 | 324,000 | 3,115 |
| 2014-06-09 | 618 | 624 | 618 | 619 | 238,000 | 3,095 |
| 2014-06-06 | 612 | 618 | 612 | 616 | 273,000 | 3,080 |
| 2014-06-05 | 616 | 617 | 612 | 615 | 173,000 | 3,075 |
| 2014-06-04 | 620 | 621 | 613 | 619 | 219,000 | 3,095 |
| 2014-06-03 | 629 | 630 | 623 | 624 | 290,000 | 3,120 |
| 2014-06-02 | 621 | 629 | 621 | 629 | 304,000 | 3,145 |
| 2014-05-30 | 620 | 622 | 617 | 618 | 332,000 | 3,090 |
| 2014-05-29 | 617 | 618 | 609 | 617 | 215,000 | 3,085 |
| 2014-05-28 | 613 | 625 | 613 | 622 | 495,000 | 3,110 |
| 2014-05-27 | 600 | 615 | 600 | 614 | 389,000 | 3,070 |
| 2014-05-26 | 599 | 602 | 597 | 601 | 279,000 | 3,005 |
| 2014-05-23 | 588 | 600 | 588 | 598 | 414,000 | 2,990 |
| 2014-05-22 | 578 | 590 | 578 | 589 | 214,000 | 2,945 |
| 2014-05-21 | 579 | 581 | 571 | 577 | 241,000 | 2,885 |
| 2014-05-20 | 587 | 587 | 578 | 584 | 169,000 | 2,920 |
| 2014-05-19 | 590 | 594 | 581 | 583 | 232,000 | 2,915 |
| 2014-05-16 | 597 | 610 | 588 | 591 | 1,072,000 | 2,955 |
| 2014-05-15 | 578 | 590 | 571 | 577 | 238,000 | 2,885 |
| 2014-05-14 | 578 | 589 | 574 | 588 | 184,000 | 2,940 |
| 2014-05-13 | 576 | 579 | 575 | 578 | 152,000 | 2,890 |
| 2014-05-12 | 574 | 577 | 568 | 568 | 148,000 | 2,840 |
| 2014-05-09 | 558 | 575 | 558 | 572 | 172,000 | 2,860 |
| 2014-05-08 | 564 | 564 | 557 | 561 | 82,000 | 2,805 |
| 2014-05-07 | 570 | 570 | 564 | 564 | 178,000 | 2,820 |
| 2014-05-02 | 564 | 572 | 564 | 571 | 127,000 | 2,855 |
| 2014-05-01 | 558 | 563 | 555 | 563 | 278,000 | 2,815 |
| 2014-04-30 | 555 | 559 | 553 | 557 | 153,000 | 2,785 |
| 2014-04-28 | 560 | 560 | 556 | 560 | 120,000 | 2,800 |
| 2014-04-25 | 560 | 570 | 558 | 570 | 101,000 | 2,850 |
| 2014-04-24 | 560 | 563 | 558 | 562 | 86,000 | 2,810 |
| 2014-04-23 | 555 | 558 | 551 | 557 | 114,000 | 2,785 |
| 2014-04-22 | 570 | 570 | 555 | 555 | 84,000 | 2,775 |
| 2014-04-21 | 562 | 571 | 562 | 567 | 130,000 | 2,835 |
| 2014-04-18 | 568 | 568 | 558 | 562 | 60,000 | 2,810 |
| 2014-04-17 | 555 | 565 | 555 | 563 | 147,000 | 2,815 |
| 2014-04-16 | 550 | 554 | 547 | 549 | 124,000 | 2,745 |
| 2014-04-15 | 552 | 554 | 545 | 546 | 90,000 | 2,730 |
| 2014-04-14 | 542 | 560 | 542 | 550 | 86,000 | 2,750 |
| 2014-04-11 | 545 | 552 | 539 | 549 | 143,000 | 2,745 |
| 2014-04-10 | 560 | 564 | 553 | 553 | 116,000 | 2,765 |
| 2014-04-09 | 565 | 565 | 556 | 556 | 210,000 | 2,780 |
| 2014-04-08 | 578 | 581 | 571 | 571 | 173,000 | 2,855 |
| 2014-04-07 | 594 | 594 | 576 | 580 | 315,000 | 2,900 |
| 2014-04-04 | 588 | 596 | 587 | 596 | 374,000 | 2,980 |
| 2014-04-03 | 580 | 590 | 578 | 587 | 438,000 | 2,935 |
| 2014-04-02 | 579 | 583 | 575 | 579 | 192,000 | 2,895 |
| 2014-04-01 | 576 | 580 | 573 | 579 | 142,000 | 2,895 |
| 2014-03-31 | 578 | 581 | 576 | 581 | 235,000 | 2,905 |
| 2014-03-28 | 575 | 578 | 570 | 576 | 327,000 | 2,880 |
| 2014-03-27 | 568 | 576 | 558 | 575 | 279,000 | 2,875 |
| 2014-03-26 | 565 | 570 | 565 | 570 | 358,000 | 2,850 |
| 2014-03-25 | 559 | 566 | 556 | 564 | 295,000 | 2,820 |
| 2014-03-24 | 547 | 568 | 545 | 555 | 387,000 | 2,775 |
| 2014-03-20 | 547 | 548 | 535 | 535 | 209,000 | 2,675 |
| 2014-03-19 | 551 | 551 | 542 | 543 | 185,000 | 2,715 |
| 2014-03-18 | 544 | 552 | 540 | 550 | 192,000 | 2,750 |
| 2014-03-17 | 542 | 547 | 537 | 538 | 130,000 | 2,690 |
| 2014-03-14 | 550 | 551 | 544 | 545 | 387,000 | 2,725 |
| 2014-03-13 | 551 | 552 | 548 | 550 | 181,000 | 2,750 |
| 2014-03-12 | 554 | 555 | 550 | 551 | 114,000 | 2,755 |
| 2014-03-11 | 556 | 556 | 552 | 555 | 161,000 | 2,775 |
| 2014-03-10 | 560 | 564 | 554 | 554 | 170,000 | 2,770 |
| 2014-03-07 | 555 | 565 | 555 | 563 | 199,000 | 2,815 |
| 2014-03-06 | 557 | 563 | 557 | 559 | 199,000 | 2,795 |
| 2014-03-05 | 567 | 571 | 561 | 563 | 120,000 | 2,815 |
| 2014-03-04 | 559 | 568 | 555 | 567 | 214,000 | 2,835 |
| 2014-03-03 | 555 | 562 | 551 | 559 | 211,000 | 2,795 |
| 2014-02-28 | 557 | 562 | 556 | 562 | 227,000 | 2,810 |
| 2014-02-27 | 565 | 566 | 557 | 557 | 181,000 | 2,785 |
| 2014-02-26 | 560 | 570 | 560 | 566 | 196,000 | 2,830 |
| 2014-02-25 | 562 | 568 | 559 | 568 | 323,000 | 2,840 |
| 2014-02-24 | 556 | 565 | 555 | 562 | 232,000 | 2,810 |
| 2014-02-21 | 556 | 564 | 555 | 561 | 360,000 | 2,805 |
| 2014-02-20 | 555 | 558 | 553 | 555 | 220,000 | 2,775 |
| 2014-02-19 | 560 | 564 | 558 | 560 | 155,000 | 2,800 |
| 2014-02-18 | 564 | 567 | 561 | 566 | 307,000 | 2,830 |
| 2014-02-17 | 556 | 566 | 554 | 565 | 189,000 | 2,825 |
| 2014-02-14 | 564 | 570 | 558 | 561 | 333,000 | 2,805 |
| 2014-02-13 | 556 | 567 | 556 | 564 | 458,000 | 2,820 |
| 2014-02-12 | 572 | 575 | 558 | 561 | 703,000 | 2,805 |
| 2014-02-10 | 574 | 578 | 566 | 569 | 595,000 | 2,845 |
| 2014-02-07 | 553 | 573 | 549 | 568 | 1,743,000 | 2,840 |
| 2014-02-06 | 534 | 560 | 527 | 553 | 3,353,000 | 2,765 |
| 2014-02-05 | 485 | 487 | 478 | 480 | 339,000 | 2,400 |
| 2014-02-04 | 498 | 498 | 477 | 477 | 601,000 | 2,385 |
| 2014-02-03 | 512 | 515 | 507 | 507 | 192,000 | 2,535 |
| 2014-01-31 | 517 | 520 | 510 | 517 | 197,000 | 2,585 |
| 2014-01-30 | 507 | 517 | 507 | 515 | 313,000 | 2,575 |
| 2014-01-29 | 514 | 523 | 512 | 523 | 173,000 | 2,615 |
| 2014-01-28 | 520 | 520 | 509 | 509 | 336,000 | 2,545 |
| 2014-01-27 | 521 | 522 | 513 | 514 | 313,000 | 2,570 |
| 2014-01-24 | 526 | 532 | 525 | 526 | 288,000 | 2,630 |
| 2014-01-23 | 533 | 537 | 530 | 530 | 265,000 | 2,650 |
| 2014-01-22 | 530 | 533 | 528 | 532 | 237,000 | 2,660 |
| 2014-01-21 | 525 | 530 | 525 | 527 | 181,000 | 2,635 |
| 2014-01-20 | 525 | 528 | 521 | 527 | 259,000 | 2,635 |
| 2014-01-17 | 521 | 525 | 521 | 523 | 161,000 | 2,615 |
| 2014-01-16 | 529 | 531 | 520 | 521 | 737,000 | 2,605 |
| 2014-01-15 | 534 | 536 | 524 | 528 | 435,000 | 2,640 |
| 2014-01-14 | 536 | 538 | 528 | 529 | 259,000 | 2,645 |
| 2014-01-10 | 540 | 544 | 535 | 544 | 298,000 | 2,720 |
| 2014-01-09 | 549 | 549 | 538 | 545 | 260,000 | 2,725 |
| 2014-01-08 | 533 | 547 | 533 | 547 | 312,000 | 2,735 |
| 2014-01-07 | 545 | 545 | 533 | 533 | 322,000 | 2,665 |
| 2014-01-06 | 541 | 547 | 539 | 545 | 565,000 | 2,725 |
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
