1. HOME >
  2. 株価時系列 >
  3. 8022 >
  4. 2016年

8022 ミズノ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3057457456456991,0002,845
2016-12-29566573563570151,0002,850
2016-12-28567573567572125,0002,860
2016-12-27569571564567120,0002,835
2016-12-26573579572574113,0002,870
2016-12-22580580570574149,0002,870
2016-12-21590592574574237,0002,870
2016-12-20584589578588185,0002,940
2016-12-19584584578584167,0002,920
2016-12-16579587577584316,0002,920
2016-12-15573578572577202,0002,885
2016-12-14572573569571131,0002,855
2016-12-13567571563571250,0002,855
2016-12-12570570556561263,0002,805
2016-12-09568569564569238,0002,845
2016-12-08569570561568173,0002,840
2016-12-07563563555561154,0002,805
2016-12-06552558548557255,0002,785
2016-12-05555555546548159,0002,740
2016-12-02556559551555183,0002,775
2016-12-01556564551556318,0002,780
2016-11-30563568555556336,0002,780
2016-11-29573577565577252,0002,885
2016-11-28571576571575149,0002,875
2016-11-25566572563571138,0002,855
2016-11-2456456556056593,0002,825
2016-11-22566566559564154,0002,820
2016-11-21564566561564147,0002,820
2016-11-18562562554560138,0002,800
2016-11-17542553542552123,0002,760
2016-11-16537546536545198,0002,725
2016-11-15546549537544216,0002,720
2016-11-14540551535547441,0002,735
2016-11-11573573556560251,0002,800
2016-11-10555573555573248,0002,865
2016-11-09570571540543218,0002,715
2016-11-0857257256756946,0002,845
2016-11-07555573555572211,0002,860
2016-11-04553556548554143,0002,770
2016-11-02567570558559154,0002,795
2016-11-01565575561575192,0002,875
2016-10-31561568558565172,0002,825
2016-10-28558565558565226,0002,825
2016-10-2755555655255696,0002,780
2016-10-26554555550555101,0002,775
2016-10-25548553548553117,0002,765
2016-10-24544551543549133,0002,745
2016-10-2154554954454868,0002,740
2016-10-20543548537548146,0002,740
2016-10-1954054053653965,0002,695
2016-10-1853854053454086,0002,700
2016-10-1753253953253867,0002,690
2016-10-1452653352453380,0002,665
2016-10-1353353552752878,0002,640
2016-10-12527532527529123,0002,645
2016-10-1153654153253796,0002,685
2016-10-0752853152652883,0002,640
2016-10-06539544531533251,0002,665
2016-10-05527539523539292,0002,695
2016-10-04519528518519315,0002,595
2016-10-03536541522524315,0002,620
2016-09-30543543536540286,0002,700
2016-09-29548549542549251,0002,745
2016-09-28538546535543132,0002,715
2016-09-27530544528544291,0002,720
2016-09-26540540529538215,0002,690
2016-09-23531536522535222,0002,675
2016-09-21514530508529177,0002,645
2016-09-20522522500507260,0002,535
2016-09-16521539514527195,0002,635
2016-09-1551051350251161,0002,555
2016-09-1450451150450858,0002,540
2016-09-1351051650951289,0002,560
2016-09-12510515502507179,0002,535
2016-09-09528534523524174,0002,620
2016-09-08524538524537158,0002,685
2016-09-07534535529531151,0002,655
2016-09-06526534526532101,0002,660
2016-09-05523526514526132,0002,630
2016-09-02507514504513120,0002,565
2016-09-0150151050151080,0002,550
2016-08-31505507500501123,0002,505
2016-08-3050150549749970,0002,495
2016-08-29510510502504167,0002,520
2016-08-2650250249249666,0002,480
2016-08-2550250549850047,0002,500
2016-08-2450050750050268,0002,510
2016-08-2350050449950097,0002,500
2016-08-2250050249850071,0002,500
2016-08-1949550249549688,0002,480
2016-08-18501503496498116,0002,490
2016-08-17500507498505139,0002,525
2016-08-16518518503503176,0002,515
2016-08-15524530519521100,0002,605
2016-08-12529536524532147,0002,660
2016-08-1052052551652485,0002,620
2016-08-09527532524527130,0002,635
2016-08-08541541525527185,0002,635
2016-08-05522542521542355,0002,710
2016-08-04505523505517365,0002,585
2016-08-03505520502515178,0002,575
2016-08-02520527514515231,0002,575
2016-08-01537537520522146,0002,610
2016-07-29541541530539142,0002,695
2016-07-28538544534543134,0002,715
2016-07-27536543534539149,0002,695
2016-07-26527539527535163,0002,675
2016-07-25527536526535134,0002,675
2016-07-22521530518530162,0002,650
2016-07-21525528519523161,0002,615
2016-07-20515521509521184,0002,605
2016-07-19508514505514109,0002,570
2016-07-15510512503511182,0002,555
2016-07-14499507496506231,0002,530
2016-07-13500500492495199,0002,475
2016-07-12488492485487197,0002,435
2016-07-11473482464481233,0002,405
2016-07-08479481454454222,0002,270
2016-07-07463478463473203,0002,365
2016-07-06467467456463129,0002,315
2016-07-05471472468471119,0002,355
2016-07-04481483471474244,0002,370
2016-07-01485485478481146,0002,405
2016-06-3049249248048098,0002,400
2016-06-29487487480482124,0002,410
2016-06-28484486477480244,0002,400
2016-06-27480494478490174,0002,450
2016-06-24512512472482326,0002,410
2016-06-23495507495507123,0002,535
2016-06-22493498489496137,0002,480
2016-06-21490497489492109,0002,460
2016-06-20490496486494114,0002,470
2016-06-17490493477477236,0002,385
2016-06-16501504484484109,0002,420
2016-06-15491501491498119,0002,490
2016-06-14493496488491104,0002,455
2016-06-13506506493493159,0002,465
2016-06-10515516506507237,0002,535
2016-06-09511519510515136,0002,575
2016-06-08507514505513116,0002,565
2016-06-07515518508512143,0002,560
2016-06-06509522508519174,0002,595
2016-06-03517524516519125,0002,595
2016-06-02532535518521245,0002,605
2016-06-01534540529535124,0002,675
2016-05-31519537519537220,0002,685
2016-05-30518520513519172,0002,595
2016-05-27531531516520232,0002,600
2016-05-26537541525531120,0002,655
2016-05-2553453952953288,0002,660
2016-05-24538540528531188,0002,655
2016-05-23538544534537145,0002,685
2016-05-20540543535538152,0002,690
2016-05-19529545529540239,0002,700
2016-05-18528536523533168,0002,665
2016-05-17520527519525153,0002,625
2016-05-16530541521526125,0002,630
2016-05-13535539527535279,0002,675
2016-05-12537548537539254,0002,695
2016-05-11558559540542562,0002,710
2016-05-10530566530566496,0002,830
2016-05-09518532517529272,0002,645
2016-05-06510516505509262,0002,545
2016-05-02517520504505202,0002,525
2016-04-28547547520521341,0002,605
2016-04-27544546534540280,0002,700
2016-04-26547548539540205,0002,700
2016-04-25544549535547230,0002,735
2016-04-22536547533536281,0002,680
2016-04-21541548539544193,0002,720
2016-04-20532542532534144,0002,670
2016-04-1953754053153692,0002,680
2016-04-1852652751952399,0002,615
2016-04-15535544533542239,0002,710
2016-04-14536543536541215,0002,705
2016-04-13521536521534103,0002,670
2016-04-12512530512525123,0002,625
2016-04-11515523504514152,0002,570
2016-04-08499524497515250,0002,575
2016-04-07503515503509103,0002,545
2016-04-06496511493508150,0002,540
2016-04-05521522498499150,0002,495
2016-04-04511528510520200,0002,600
2016-04-01527528496501243,0002,505
2016-03-31540543514519166,0002,595
2016-03-30536538530537116,0002,685
2016-03-29535537528534129,0002,670
2016-03-28538546537546146,0002,730
2016-03-25539546537538218,0002,690
2016-03-24541542528528112,0002,640
2016-03-23558558537540166,0002,700
2016-03-22535559535557211,0002,785
2016-03-18544544530535127,0002,675
2016-03-17543545540541160,0002,705
2016-03-1654154853654099,0002,700
2016-03-15540548535538137,0002,690
2016-03-1454254653854091,0002,700
2016-03-11533543530537211,0002,685
2016-03-10536540531536105,0002,680
2016-03-09523534515533116,0002,665
2016-03-08525535518522101,0002,610
2016-03-07533538525529142,0002,645
2016-03-04511534510533182,0002,665
2016-03-0350851250751040,0002,550
2016-03-0251051350451392,0002,565
2016-03-01506507490496138,0002,480
2016-02-2951051750250266,0002,510
2016-02-2650752050751076,0002,550
2016-02-25500517495513103,0002,565
2016-02-24487505485503172,0002,515
2016-02-23503505484484118,0002,420
2016-02-22498505498503103,0002,515
2016-02-19504512487502201,0002,510
2016-02-18490513488512185,0002,560
2016-02-17470481470479161,0002,395
2016-02-16490500464474319,0002,370
2016-02-15472487470485140,0002,425
2016-02-12466468451452327,0002,260
2016-02-10505505478481294,0002,405
2016-02-09509509497498268,0002,490
2016-02-08520535512514367,0002,570
2016-02-05555564549549119,0002,745
2016-02-0456956955856049,0002,800
2016-02-0357057456356997,0002,845
2016-02-0258658657858069,0002,900
2016-02-01579586576586139,0002,930
2016-01-29581585567577153,0002,885
2016-01-28566580566575101,0002,875
2016-01-27563571561571118,0002,855
2016-01-26545562544554114,0002,770
2016-01-25558558537558123,0002,790
2016-01-22527550519545176,0002,725
2016-01-21530535513513147,0002,565
2016-01-20539544529530127,0002,650
2016-01-1954454453553984,0002,695
2016-01-18528551520544145,0002,720
2016-01-1554054353153371,0002,665
2016-01-14540542532535131,0002,675
2016-01-13545552528546168,0002,730
2016-01-12559560541542145,0002,710
2016-01-08568569558561101,0002,805
2016-01-07572573565571114,0002,855
2016-01-0657657656756858,0002,840
2016-01-0555957455856691,0002,830
2016-01-04568579560560105,0002,800

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