8022 ミズノ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 573 | 579 | 570 | 578 | 63,000 | 2,890 |
| 2015-12-29 | 566 | 579 | 566 | 578 | 69,000 | 2,890 |
| 2015-12-28 | 564 | 565 | 561 | 564 | 35,000 | 2,820 |
| 2015-12-25 | 556 | 561 | 555 | 559 | 72,000 | 2,795 |
| 2015-12-24 | 567 | 573 | 558 | 558 | 89,000 | 2,790 |
| 2015-12-22 | 560 | 575 | 560 | 570 | 124,000 | 2,850 |
| 2015-12-21 | 567 | 575 | 562 | 565 | 151,000 | 2,825 |
| 2015-12-18 | 572 | 575 | 567 | 567 | 99,000 | 2,835 |
| 2015-12-17 | 577 | 580 | 569 | 572 | 168,000 | 2,860 |
| 2015-12-16 | 557 | 566 | 555 | 566 | 104,000 | 2,830 |
| 2015-12-15 | 567 | 576 | 555 | 555 | 148,000 | 2,775 |
| 2015-12-14 | 567 | 574 | 563 | 567 | 163,000 | 2,835 |
| 2015-12-11 | 595 | 596 | 577 | 582 | 340,000 | 2,910 |
| 2015-12-10 | 597 | 597 | 588 | 590 | 88,000 | 2,950 |
| 2015-12-09 | 599 | 600 | 592 | 593 | 94,000 | 2,965 |
| 2015-12-08 | 602 | 605 | 599 | 602 | 70,000 | 3,010 |
| 2015-12-07 | 596 | 604 | 596 | 602 | 83,000 | 3,010 |
| 2015-12-04 | 597 | 601 | 591 | 595 | 107,000 | 2,975 |
| 2015-12-03 | 609 | 614 | 601 | 602 | 84,000 | 3,010 |
| 2015-12-02 | 608 | 610 | 602 | 609 | 78,000 | 3,045 |
| 2015-12-01 | 600 | 612 | 599 | 612 | 100,000 | 3,060 |
| 2015-11-30 | 604 | 604 | 598 | 598 | 131,000 | 2,990 |
| 2015-11-27 | 609 | 610 | 601 | 604 | 60,000 | 3,020 |
| 2015-11-26 | 611 | 615 | 606 | 609 | 96,000 | 3,045 |
| 2015-11-25 | 613 | 618 | 608 | 616 | 182,000 | 3,080 |
| 2015-11-24 | 607 | 612 | 605 | 610 | 141,000 | 3,050 |
| 2015-11-20 | 599 | 607 | 597 | 606 | 146,000 | 3,030 |
| 2015-11-19 | 608 | 613 | 597 | 599 | 258,000 | 2,995 |
| 2015-11-18 | 605 | 608 | 598 | 601 | 164,000 | 3,005 |
| 2015-11-17 | 604 | 604 | 598 | 600 | 104,000 | 3,000 |
| 2015-11-16 | 592 | 604 | 587 | 603 | 115,000 | 3,015 |
| 2015-11-13 | 605 | 605 | 593 | 594 | 114,000 | 2,970 |
| 2015-11-12 | 599 | 607 | 599 | 605 | 112,000 | 3,025 |
| 2015-11-11 | 607 | 608 | 604 | 607 | 80,000 | 3,035 |
| 2015-11-10 | 605 | 608 | 600 | 607 | 158,000 | 3,035 |
| 2015-11-09 | 603 | 608 | 596 | 607 | 283,000 | 3,035 |
| 2015-11-06 | 595 | 602 | 591 | 598 | 290,000 | 2,990 |
| 2015-11-05 | 586 | 594 | 585 | 594 | 150,000 | 2,970 |
| 2015-11-04 | 591 | 591 | 577 | 580 | 150,000 | 2,900 |
| 2015-11-02 | 596 | 597 | 588 | 589 | 110,000 | 2,945 |
| 2015-10-30 | 594 | 599 | 592 | 595 | 184,000 | 2,975 |
| 2015-10-29 | 585 | 593 | 585 | 590 | 152,000 | 2,950 |
| 2015-10-28 | 592 | 593 | 581 | 583 | 109,000 | 2,915 |
| 2015-10-27 | 592 | 594 | 585 | 585 | 105,000 | 2,925 |
| 2015-10-26 | 595 | 597 | 590 | 592 | 130,000 | 2,960 |
| 2015-10-23 | 587 | 592 | 587 | 590 | 150,000 | 2,950 |
| 2015-10-22 | 578 | 585 | 578 | 583 | 68,000 | 2,915 |
| 2015-10-21 | 583 | 584 | 576 | 583 | 141,000 | 2,915 |
| 2015-10-20 | 576 | 581 | 572 | 577 | 125,000 | 2,885 |
| 2015-10-19 | 569 | 576 | 568 | 575 | 98,000 | 2,875 |
| 2015-10-16 | 577 | 580 | 565 | 566 | 145,000 | 2,830 |
| 2015-10-15 | 570 | 578 | 570 | 576 | 111,000 | 2,880 |
| 2015-10-14 | 575 | 585 | 564 | 565 | 161,000 | 2,825 |
| 2015-10-13 | 583 | 586 | 575 | 585 | 224,000 | 2,925 |
| 2015-10-09 | 579 | 586 | 579 | 586 | 194,000 | 2,930 |
| 2015-10-08 | 576 | 581 | 570 | 581 | 138,000 | 2,905 |
| 2015-10-07 | 566 | 582 | 563 | 577 | 221,000 | 2,885 |
| 2015-10-06 | 554 | 566 | 554 | 562 | 148,000 | 2,810 |
| 2015-10-05 | 552 | 557 | 551 | 553 | 59,000 | 2,765 |
| 2015-10-02 | 551 | 554 | 544 | 552 | 74,000 | 2,760 |
| 2015-10-01 | 545 | 554 | 543 | 550 | 92,000 | 2,750 |
| 2015-09-30 | 536 | 545 | 531 | 544 | 164,000 | 2,720 |
| 2015-09-29 | 548 | 548 | 523 | 527 | 240,000 | 2,635 |
| 2015-09-28 | 540 | 551 | 528 | 549 | 243,000 | 2,745 |
| 2015-09-25 | 536 | 541 | 517 | 532 | 483,000 | 2,660 |
| 2015-09-24 | 545 | 546 | 537 | 537 | 234,000 | 2,685 |
| 2015-09-18 | 563 | 563 | 550 | 552 | 238,000 | 2,760 |
| 2015-09-17 | 565 | 565 | 557 | 563 | 137,000 | 2,815 |
| 2015-09-16 | 561 | 563 | 552 | 556 | 127,000 | 2,780 |
| 2015-09-15 | 568 | 573 | 560 | 560 | 169,000 | 2,800 |
| 2015-09-14 | 570 | 580 | 566 | 570 | 186,000 | 2,850 |
| 2015-09-11 | 560 | 578 | 559 | 575 | 324,000 | 2,875 |
| 2015-09-10 | 551 | 568 | 547 | 568 | 211,000 | 2,840 |
| 2015-09-09 | 545 | 555 | 545 | 552 | 168,000 | 2,760 |
| 2015-09-08 | 559 | 562 | 541 | 543 | 182,000 | 2,715 |
| 2015-09-07 | 550 | 564 | 542 | 562 | 195,000 | 2,810 |
| 2015-09-04 | 565 | 565 | 545 | 550 | 174,000 | 2,750 |
| 2015-09-03 | 566 | 576 | 563 | 564 | 302,000 | 2,820 |
| 2015-09-02 | 553 | 578 | 548 | 566 | 419,000 | 2,830 |
| 2015-09-01 | 558 | 577 | 557 | 563 | 600,000 | 2,815 |
| 2015-08-31 | 550 | 559 | 548 | 558 | 302,000 | 2,790 |
| 2015-08-28 | 540 | 553 | 540 | 548 | 257,000 | 2,740 |
| 2015-08-27 | 541 | 550 | 533 | 535 | 233,000 | 2,675 |
| 2015-08-26 | 521 | 539 | 521 | 533 | 342,000 | 2,665 |
| 2015-08-25 | 510 | 548 | 508 | 521 | 507,000 | 2,605 |
| 2015-08-24 | 561 | 567 | 542 | 542 | 388,000 | 2,710 |
| 2015-08-21 | 570 | 579 | 570 | 572 | 203,000 | 2,860 |
| 2015-08-20 | 588 | 590 | 580 | 580 | 110,000 | 2,900 |
| 2015-08-19 | 594 | 595 | 585 | 586 | 112,000 | 2,930 |
| 2015-08-18 | 599 | 600 | 594 | 599 | 210,000 | 2,995 |
| 2015-08-17 | 585 | 598 | 585 | 596 | 210,000 | 2,980 |
| 2015-08-14 | 585 | 585 | 578 | 580 | 328,000 | 2,900 |
| 2015-08-13 | 597 | 598 | 592 | 595 | 133,000 | 2,975 |
| 2015-08-12 | 597 | 598 | 591 | 597 | 172,000 | 2,985 |
| 2015-08-11 | 597 | 599 | 592 | 596 | 197,000 | 2,980 |
| 2015-08-10 | 600 | 600 | 580 | 593 | 304,000 | 2,965 |
| 2015-08-07 | 557 | 580 | 556 | 573 | 638,000 | 2,865 |
| 2015-08-06 | 599 | 604 | 596 | 603 | 190,000 | 3,015 |
| 2015-08-05 | 587 | 599 | 587 | 598 | 136,000 | 2,990 |
| 2015-08-04 | 589 | 594 | 582 | 593 | 123,000 | 2,965 |
| 2015-08-03 | 590 | 593 | 580 | 586 | 129,000 | 2,930 |
| 2015-07-31 | 596 | 596 | 587 | 594 | 112,000 | 2,970 |
| 2015-07-30 | 594 | 594 | 589 | 591 | 74,000 | 2,955 |
| 2015-07-29 | 596 | 596 | 587 | 593 | 58,000 | 2,965 |
| 2015-07-28 | 585 | 596 | 583 | 593 | 152,000 | 2,965 |
| 2015-07-27 | 590 | 594 | 586 | 586 | 96,000 | 2,930 |
| 2015-07-24 | 591 | 595 | 589 | 590 | 59,000 | 2,950 |
| 2015-07-23 | 590 | 596 | 586 | 594 | 106,000 | 2,970 |
| 2015-07-22 | 595 | 595 | 590 | 590 | 78,000 | 2,950 |
| 2015-07-21 | 600 | 600 | 595 | 596 | 141,000 | 2,980 |
| 2015-07-17 | 599 | 599 | 590 | 596 | 105,000 | 2,980 |
| 2015-07-16 | 598 | 599 | 592 | 597 | 168,000 | 2,985 |
| 2015-07-15 | 586 | 596 | 586 | 594 | 166,000 | 2,970 |
| 2015-07-14 | 585 | 586 | 580 | 584 | 135,000 | 2,920 |
| 2015-07-13 | 577 | 579 | 573 | 574 | 151,000 | 2,870 |
| 2015-07-10 | 568 | 576 | 567 | 570 | 204,000 | 2,850 |
| 2015-07-09 | 561 | 568 | 545 | 568 | 312,000 | 2,840 |
| 2015-07-08 | 584 | 584 | 575 | 575 | 252,000 | 2,875 |
| 2015-07-07 | 586 | 592 | 581 | 584 | 157,000 | 2,920 |
| 2015-07-06 | 588 | 589 | 581 | 581 | 258,000 | 2,905 |
| 2015-07-03 | 593 | 595 | 590 | 591 | 95,000 | 2,955 |
| 2015-07-02 | 596 | 596 | 587 | 593 | 254,000 | 2,965 |
| 2015-07-01 | 586 | 587 | 580 | 583 | 207,000 | 2,915 |
| 2015-06-30 | 581 | 584 | 578 | 580 | 269,000 | 2,900 |
| 2015-06-29 | 585 | 589 | 581 | 581 | 358,000 | 2,905 |
| 2015-06-26 | 609 | 610 | 596 | 598 | 432,000 | 2,990 |
| 2015-06-25 | 612 | 613 | 608 | 609 | 110,000 | 3,045 |
| 2015-06-24 | 619 | 619 | 608 | 612 | 254,000 | 3,060 |
| 2015-06-23 | 608 | 617 | 606 | 616 | 311,000 | 3,080 |
| 2015-06-22 | 613 | 614 | 605 | 608 | 270,000 | 3,040 |
| 2015-06-19 | 607 | 617 | 607 | 607 | 244,000 | 3,035 |
| 2015-06-18 | 612 | 617 | 606 | 606 | 147,000 | 3,030 |
| 2015-06-17 | 615 | 618 | 608 | 610 | 314,000 | 3,050 |
| 2015-06-16 | 626 | 632 | 619 | 621 | 209,000 | 3,105 |
| 2015-06-15 | 625 | 634 | 621 | 633 | 137,000 | 3,165 |
| 2015-06-12 | 621 | 628 | 619 | 625 | 321,000 | 3,125 |
| 2015-06-11 | 613 | 621 | 611 | 616 | 106,000 | 3,080 |
| 2015-06-10 | 623 | 623 | 610 | 610 | 211,000 | 3,050 |
| 2015-06-09 | 636 | 636 | 622 | 622 | 193,000 | 3,110 |
| 2015-06-08 | 636 | 638 | 631 | 634 | 99,000 | 3,170 |
| 2015-06-05 | 637 | 639 | 634 | 636 | 125,000 | 3,180 |
| 2015-06-04 | 639 | 643 | 637 | 639 | 142,000 | 3,195 |
| 2015-06-03 | 639 | 644 | 635 | 637 | 205,000 | 3,185 |
| 2015-06-02 | 639 | 650 | 634 | 647 | 216,000 | 3,235 |
| 2015-06-01 | 644 | 648 | 635 | 638 | 182,000 | 3,190 |
| 2015-05-29 | 650 | 653 | 639 | 641 | 339,000 | 3,205 |
| 2015-05-28 | 653 | 653 | 645 | 650 | 164,000 | 3,250 |
| 2015-05-27 | 650 | 650 | 641 | 648 | 224,000 | 3,240 |
| 2015-05-26 | 655 | 655 | 644 | 647 | 113,000 | 3,235 |
| 2015-05-25 | 649 | 655 | 646 | 650 | 134,000 | 3,250 |
| 2015-05-22 | 650 | 655 | 647 | 653 | 251,000 | 3,265 |
| 2015-05-21 | 651 | 653 | 646 | 651 | 164,000 | 3,255 |
| 2015-05-20 | 654 | 654 | 646 | 651 | 221,000 | 3,255 |
| 2015-05-19 | 650 | 657 | 647 | 651 | 241,000 | 3,255 |
| 2015-05-18 | 649 | 654 | 641 | 643 | 269,000 | 3,215 |
| 2015-05-15 | 646 | 659 | 641 | 644 | 361,000 | 3,220 |
| 2015-05-14 | 644 | 649 | 641 | 647 | 287,000 | 3,235 |
| 2015-05-13 | 639 | 649 | 635 | 641 | 265,000 | 3,205 |
| 2015-05-12 | 640 | 651 | 634 | 649 | 489,000 | 3,245 |
| 2015-05-11 | 620 | 643 | 611 | 640 | 712,000 | 3,200 |
| 2015-05-08 | 628 | 629 | 617 | 624 | 214,000 | 3,120 |
| 2015-05-07 | 613 | 627 | 613 | 625 | 261,000 | 3,125 |
| 2015-05-01 | 620 | 621 | 606 | 613 | 167,000 | 3,065 |
| 2015-04-30 | 631 | 633 | 619 | 621 | 245,000 | 3,105 |
| 2015-04-28 | 633 | 640 | 629 | 632 | 223,000 | 3,160 |
| 2015-04-27 | 630 | 633 | 626 | 633 | 111,000 | 3,165 |
| 2015-04-24 | 629 | 634 | 628 | 630 | 162,000 | 3,150 |
| 2015-04-23 | 633 | 634 | 627 | 628 | 134,000 | 3,140 |
| 2015-04-22 | 630 | 635 | 626 | 631 | 183,000 | 3,155 |
| 2015-04-21 | 620 | 629 | 616 | 626 | 205,000 | 3,130 |
| 2015-04-20 | 620 | 621 | 614 | 615 | 147,000 | 3,075 |
| 2015-04-17 | 616 | 623 | 615 | 620 | 157,000 | 3,100 |
| 2015-04-16 | 622 | 626 | 614 | 621 | 214,000 | 3,105 |
| 2015-04-15 | 623 | 630 | 619 | 622 | 234,000 | 3,110 |
| 2015-04-14 | 615 | 633 | 614 | 631 | 416,000 | 3,155 |
| 2015-04-13 | 619 | 619 | 606 | 613 | 411,000 | 3,065 |
| 2015-04-10 | 619 | 620 | 612 | 617 | 208,000 | 3,085 |
| 2015-04-09 | 627 | 627 | 612 | 617 | 244,000 | 3,085 |
| 2015-04-08 | 628 | 628 | 618 | 621 | 195,000 | 3,105 |
| 2015-04-07 | 623 | 628 | 619 | 620 | 237,000 | 3,100 |
| 2015-04-06 | 626 | 631 | 622 | 623 | 104,000 | 3,115 |
| 2015-04-03 | 629 | 632 | 622 | 629 | 145,000 | 3,145 |
| 2015-04-02 | 626 | 635 | 624 | 630 | 195,000 | 3,150 |
| 2015-04-01 | 630 | 632 | 619 | 622 | 235,000 | 3,110 |
| 2015-03-31 | 639 | 643 | 626 | 626 | 312,000 | 3,130 |
| 2015-03-30 | 622 | 634 | 621 | 631 | 274,000 | 3,155 |
| 2015-03-27 | 634 | 646 | 617 | 622 | 677,000 | 3,110 |
| 2015-03-26 | 660 | 660 | 647 | 649 | 431,000 | 3,245 |
| 2015-03-25 | 656 | 664 | 656 | 662 | 369,000 | 3,310 |
| 2015-03-24 | 664 | 666 | 653 | 664 | 758,000 | 3,320 |
| 2015-03-23 | 637 | 672 | 637 | 666 | 1,336,000 | 3,330 |
| 2015-03-20 | 606 | 626 | 603 | 622 | 452,000 | 3,110 |
| 2015-03-19 | 600 | 608 | 596 | 605 | 450,000 | 3,025 |
| 2015-03-18 | 599 | 600 | 597 | 600 | 153,000 | 3,000 |
| 2015-03-17 | 600 | 600 | 595 | 599 | 187,000 | 2,995 |
| 2015-03-16 | 595 | 595 | 589 | 594 | 96,000 | 2,970 |
| 2015-03-13 | 600 | 600 | 592 | 596 | 322,000 | 2,980 |
| 2015-03-12 | 595 | 599 | 592 | 595 | 125,000 | 2,975 |
| 2015-03-11 | 589 | 594 | 584 | 591 | 184,000 | 2,955 |
| 2015-03-10 | 585 | 589 | 584 | 587 | 120,000 | 2,935 |
| 2015-03-09 | 582 | 586 | 581 | 585 | 135,000 | 2,925 |
| 2015-03-06 | 573 | 587 | 573 | 583 | 245,000 | 2,915 |
| 2015-03-05 | 588 | 593 | 588 | 590 | 80,000 | 2,950 |
| 2015-03-04 | 593 | 594 | 587 | 590 | 148,000 | 2,950 |
| 2015-03-03 | 599 | 599 | 592 | 593 | 117,000 | 2,965 |
| 2015-03-02 | 599 | 599 | 595 | 596 | 100,000 | 2,980 |
| 2015-02-27 | 600 | 600 | 593 | 596 | 193,000 | 2,980 |
| 2015-02-26 | 596 | 600 | 594 | 600 | 151,000 | 3,000 |
| 2015-02-25 | 596 | 598 | 591 | 592 | 85,000 | 2,960 |
| 2015-02-24 | 593 | 598 | 591 | 596 | 187,000 | 2,980 |
| 2015-02-23 | 594 | 599 | 590 | 592 | 171,000 | 2,960 |
| 2015-02-20 | 594 | 600 | 591 | 600 | 213,000 | 3,000 |
| 2015-02-19 | 590 | 594 | 589 | 591 | 141,000 | 2,955 |
| 2015-02-18 | 584 | 597 | 584 | 595 | 179,000 | 2,975 |
| 2015-02-17 | 579 | 585 | 575 | 584 | 109,000 | 2,920 |
| 2015-02-16 | 580 | 585 | 576 | 579 | 129,000 | 2,895 |
| 2015-02-13 | 579 | 585 | 577 | 580 | 248,000 | 2,900 |
| 2015-02-12 | 589 | 595 | 584 | 589 | 144,000 | 2,945 |
| 2015-02-10 | 585 | 585 | 575 | 577 | 95,000 | 2,885 |
| 2015-02-09 | 585 | 590 | 578 | 582 | 146,000 | 2,910 |
| 2015-02-06 | 570 | 584 | 570 | 575 | 375,000 | 2,875 |
| 2015-02-05 | 596 | 600 | 585 | 600 | 235,000 | 3,000 |
| 2015-02-04 | 574 | 591 | 574 | 591 | 150,000 | 2,955 |
| 2015-02-03 | 578 | 579 | 566 | 573 | 126,000 | 2,865 |
| 2015-02-02 | 576 | 581 | 574 | 580 | 52,000 | 2,900 |
| 2015-01-30 | 575 | 584 | 575 | 581 | 71,000 | 2,905 |
| 2015-01-29 | 578 | 583 | 570 | 583 | 71,000 | 2,915 |
| 2015-01-28 | 573 | 580 | 573 | 580 | 82,000 | 2,900 |
| 2015-01-27 | 568 | 571 | 562 | 570 | 72,000 | 2,850 |
| 2015-01-26 | 557 | 562 | 556 | 559 | 109,000 | 2,795 |
| 2015-01-23 | 572 | 572 | 565 | 567 | 39,000 | 2,835 |
| 2015-01-22 | 572 | 572 | 561 | 565 | 95,000 | 2,825 |
| 2015-01-21 | 573 | 574 | 569 | 569 | 108,000 | 2,845 |
| 2015-01-20 | 564 | 572 | 560 | 572 | 104,000 | 2,860 |
| 2015-01-19 | 550 | 557 | 550 | 555 | 77,000 | 2,775 |
| 2015-01-16 | 560 | 561 | 544 | 549 | 229,000 | 2,745 |
| 2015-01-15 | 560 | 568 | 560 | 565 | 103,000 | 2,825 |
| 2015-01-14 | 564 | 568 | 561 | 562 | 59,000 | 2,810 |
| 2015-01-13 | 573 | 573 | 563 | 565 | 101,000 | 2,825 |
| 2015-01-09 | 575 | 579 | 569 | 572 | 124,000 | 2,860 |
| 2015-01-08 | 568 | 577 | 568 | 572 | 167,000 | 2,860 |
| 2015-01-07 | 561 | 571 | 561 | 568 | 126,000 | 2,840 |
| 2015-01-06 | 578 | 580 | 568 | 568 | 173,000 | 2,840 |
| 2015-01-05 | 580 | 592 | 580 | 581 | 118,000 | 2,905 |
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
