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
2016-12-30	574	574	564	569	91,000	948.33
2016-12-29	566	573	563	570	151,000	950
2016-12-28	567	573	567	572	125,000	953.33
2016-12-27	569	571	564	567	120,000	945
2016-12-26	573	579	572	574	113,000	956.67
2016-12-22	580	580	570	574	149,000	956.67
2016-12-21	590	592	574	574	237,000	956.67
2016-12-20	584	589	578	588	185,000	980
2016-12-19	584	584	578	584	167,000	973.33
2016-12-16	579	587	577	584	316,000	973.33
2016-12-15	573	578	572	577	202,000	961.67
2016-12-14	572	573	569	571	131,000	951.67
2016-12-13	567	571	563	571	250,000	951.67
2016-12-12	570	570	556	561	263,000	935
2016-12-09	568	569	564	569	238,000	948.33
2016-12-08	569	570	561	568	173,000	946.67
2016-12-07	563	563	555	561	154,000	935
2016-12-06	552	558	548	557	255,000	928.33
2016-12-05	555	555	546	548	159,000	913.33
2016-12-02	556	559	551	555	183,000	925
2016-12-01	556	564	551	556	318,000	926.67
2016-11-30	563	568	555	556	336,000	926.67
2016-11-29	573	577	565	577	252,000	961.67
2016-11-28	571	576	571	575	149,000	958.33
2016-11-25	566	572	563	571	138,000	951.67
2016-11-24	564	565	560	565	93,000	941.67
2016-11-22	566	566	559	564	154,000	940
2016-11-21	564	566	561	564	147,000	940
2016-11-18	562	562	554	560	138,000	933.33
2016-11-17	542	553	542	552	123,000	920
2016-11-16	537	546	536	545	198,000	908.33
2016-11-15	546	549	537	544	216,000	906.67
2016-11-14	540	551	535	547	441,000	911.67
2016-11-11	573	573	556	560	251,000	933.33
2016-11-10	555	573	555	573	248,000	955
2016-11-09	570	571	540	543	218,000	905
2016-11-08	572	572	567	569	46,000	948.33
2016-11-07	555	573	555	572	211,000	953.33
2016-11-04	553	556	548	554	143,000	923.33
2016-11-02	567	570	558	559	154,000	931.67
2016-11-01	565	575	561	575	192,000	958.33
2016-10-31	561	568	558	565	172,000	941.67
2016-10-28	558	565	558	565	226,000	941.67
2016-10-27	555	556	552	556	96,000	926.67
2016-10-26	554	555	550	555	101,000	925
2016-10-25	548	553	548	553	117,000	921.67
2016-10-24	544	551	543	549	133,000	915
2016-10-21	545	549	544	548	68,000	913.33
2016-10-20	543	548	537	548	146,000	913.33
2016-10-19	540	540	536	539	65,000	898.33
2016-10-18	538	540	534	540	86,000	900
2016-10-17	532	539	532	538	67,000	896.67
2016-10-14	526	533	524	533	80,000	888.33
2016-10-13	533	535	527	528	78,000	880
2016-10-12	527	532	527	529	123,000	881.67
2016-10-11	536	541	532	537	96,000	895
2016-10-07	528	531	526	528	83,000	880
2016-10-06	539	544	531	533	251,000	888.33
2016-10-05	527	539	523	539	292,000	898.33
2016-10-04	519	528	518	519	315,000	865
2016-10-03	536	541	522	524	315,000	873.33
2016-09-30	543	543	536	540	286,000	900
2016-09-29	548	549	542	549	251,000	915
2016-09-28	538	546	535	543	132,000	905
2016-09-27	530	544	528	544	291,000	906.67
2016-09-26	540	540	529	538	215,000	896.67
2016-09-23	531	536	522	535	222,000	891.67
2016-09-21	514	530	508	529	177,000	881.67
2016-09-20	522	522	500	507	260,000	845
2016-09-16	521	539	514	527	195,000	878.33
2016-09-15	510	513	502	511	61,000	851.67
2016-09-14	504	511	504	508	58,000	846.67
2016-09-13	510	516	509	512	89,000	853.33
2016-09-12	510	515	502	507	179,000	845
2016-09-09	528	534	523	524	174,000	873.33
2016-09-08	524	538	524	537	158,000	895
2016-09-07	534	535	529	531	151,000	885
2016-09-06	526	534	526	532	101,000	886.67
2016-09-05	523	526	514	526	132,000	876.67
2016-09-02	507	514	504	513	120,000	855
2016-09-01	501	510	501	510	80,000	850
2016-08-31	505	507	500	501	123,000	835
2016-08-30	501	505	497	499	70,000	831.67
2016-08-29	510	510	502	504	167,000	840
2016-08-26	502	502	492	496	66,000	826.67
2016-08-25	502	505	498	500	47,000	833.33
2016-08-24	500	507	500	502	68,000	836.67
2016-08-23	500	504	499	500	97,000	833.33
2016-08-22	500	502	498	500	71,000	833.33
2016-08-19	495	502	495	496	88,000	826.67
2016-08-18	501	503	496	498	116,000	830
2016-08-17	500	507	498	505	139,000	841.67
2016-08-16	518	518	503	503	176,000	838.33
2016-08-15	524	530	519	521	100,000	868.33
2016-08-12	529	536	524	532	147,000	886.67
2016-08-10	520	525	516	524	85,000	873.33
2016-08-09	527	532	524	527	130,000	878.33
2016-08-08	541	541	525	527	185,000	878.33
2016-08-05	522	542	521	542	355,000	903.33
2016-08-04	505	523	505	517	365,000	861.67
2016-08-03	505	520	502	515	178,000	858.33
2016-08-02	520	527	514	515	231,000	858.33
2016-08-01	537	537	520	522	146,000	870
2016-07-29	541	541	530	539	142,000	898.33
2016-07-28	538	544	534	543	134,000	905
2016-07-27	536	543	534	539	149,000	898.33
2016-07-26	527	539	527	535	163,000	891.67
2016-07-25	527	536	526	535	134,000	891.67
2016-07-22	521	530	518	530	162,000	883.33
2016-07-21	525	528	519	523	161,000	871.67
2016-07-20	515	521	509	521	184,000	868.33
2016-07-19	508	514	505	514	109,000	856.67
2016-07-15	510	512	503	511	182,000	851.67
2016-07-14	499	507	496	506	231,000	843.33
2016-07-13	500	500	492	495	199,000	825
2016-07-12	488	492	485	487	197,000	811.67
2016-07-11	473	482	464	481	233,000	801.67
2016-07-08	479	481	454	454	222,000	756.67
2016-07-07	463	478	463	473	203,000	788.33
2016-07-06	467	467	456	463	129,000	771.67
2016-07-05	471	472	468	471	119,000	785
2016-07-04	481	483	471	474	244,000	790
2016-07-01	485	485	478	481	146,000	801.67
2016-06-30	492	492	480	480	98,000	800
2016-06-29	487	487	480	482	124,000	803.33
2016-06-28	484	486	477	480	244,000	800
2016-06-27	480	494	478	490	174,000	816.67
2016-06-24	512	512	472	482	326,000	803.33
2016-06-23	495	507	495	507	123,000	845
2016-06-22	493	498	489	496	137,000	826.67
2016-06-21	490	497	489	492	109,000	820
2016-06-20	490	496	486	494	114,000	823.33
2016-06-17	490	493	477	477	236,000	795
2016-06-16	501	504	484	484	109,000	806.67
2016-06-15	491	501	491	498	119,000	830
2016-06-14	493	496	488	491	104,000	818.33
2016-06-13	506	506	493	493	159,000	821.67
2016-06-10	515	516	506	507	237,000	845
2016-06-09	511	519	510	515	136,000	858.33
2016-06-08	507	514	505	513	116,000	855
2016-06-07	515	518	508	512	143,000	853.33
2016-06-06	509	522	508	519	174,000	865
2016-06-03	517	524	516	519	125,000	865
2016-06-02	532	535	518	521	245,000	868.33
2016-06-01	534	540	529	535	124,000	891.67
2016-05-31	519	537	519	537	220,000	895
2016-05-30	518	520	513	519	172,000	865
2016-05-27	531	531	516	520	232,000	866.67
2016-05-26	537	541	525	531	120,000	885
2016-05-25	534	539	529	532	88,000	886.67
2016-05-24	538	540	528	531	188,000	885
2016-05-23	538	544	534	537	145,000	895
2016-05-20	540	543	535	538	152,000	896.67
2016-05-19	529	545	529	540	239,000	900
2016-05-18	528	536	523	533	168,000	888.33
2016-05-17	520	527	519	525	153,000	875
2016-05-16	530	541	521	526	125,000	876.67
2016-05-13	535	539	527	535	279,000	891.67
2016-05-12	537	548	537	539	254,000	898.33
2016-05-11	558	559	540	542	562,000	903.33
2016-05-10	530	566	530	566	496,000	943.33
2016-05-09	518	532	517	529	272,000	881.67
2016-05-06	510	516	505	509	262,000	848.33
2016-05-02	517	520	504	505	202,000	841.67
2016-04-28	547	547	520	521	341,000	868.33
2016-04-27	544	546	534	540	280,000	900
2016-04-26	547	548	539	540	205,000	900
2016-04-25	544	549	535	547	230,000	911.67
2016-04-22	536	547	533	536	281,000	893.33
2016-04-21	541	548	539	544	193,000	906.67
2016-04-20	532	542	532	534	144,000	890
2016-04-19	537	540	531	536	92,000	893.33
2016-04-18	526	527	519	523	99,000	871.67
2016-04-15	535	544	533	542	239,000	903.33
2016-04-14	536	543	536	541	215,000	901.67
2016-04-13	521	536	521	534	103,000	890
2016-04-12	512	530	512	525	123,000	875
2016-04-11	515	523	504	514	152,000	856.67
2016-04-08	499	524	497	515	250,000	858.33
2016-04-07	503	515	503	509	103,000	848.33
2016-04-06	496	511	493	508	150,000	846.67
2016-04-05	521	522	498	499	150,000	831.67
2016-04-04	511	528	510	520	200,000	866.67
2016-04-01	527	528	496	501	243,000	835
2016-03-31	540	543	514	519	166,000	865
2016-03-30	536	538	530	537	116,000	895
2016-03-29	535	537	528	534	129,000	890
2016-03-28	538	546	537	546	146,000	910
2016-03-25	539	546	537	538	218,000	896.67
2016-03-24	541	542	528	528	112,000	880
2016-03-23	558	558	537	540	166,000	900
2016-03-22	535	559	535	557	211,000	928.33
2016-03-18	544	544	530	535	127,000	891.67
2016-03-17	543	545	540	541	160,000	901.67
2016-03-16	541	548	536	540	99,000	900
2016-03-15	540	548	535	538	137,000	896.67
2016-03-14	542	546	538	540	91,000	900
2016-03-11	533	543	530	537	211,000	895
2016-03-10	536	540	531	536	105,000	893.33
2016-03-09	523	534	515	533	116,000	888.33
2016-03-08	525	535	518	522	101,000	870
2016-03-07	533	538	525	529	142,000	881.67
2016-03-04	511	534	510	533	182,000	888.33
2016-03-03	508	512	507	510	40,000	850
2016-03-02	510	513	504	513	92,000	855
2016-03-01	506	507	490	496	138,000	826.67
2016-02-29	510	517	502	502	66,000	836.67
2016-02-26	507	520	507	510	76,000	850
2016-02-25	500	517	495	513	103,000	855
2016-02-24	487	505	485	503	172,000	838.33
2016-02-23	503	505	484	484	118,000	806.67
2016-02-22	498	505	498	503	103,000	838.33
2016-02-19	504	512	487	502	201,000	836.67
2016-02-18	490	513	488	512	185,000	853.33
2016-02-17	470	481	470	479	161,000	798.33
2016-02-16	490	500	464	474	319,000	790
2016-02-15	472	487	470	485	140,000	808.33
2016-02-12	466	468	451	452	327,000	753.33
2016-02-10	505	505	478	481	294,000	801.67
2016-02-09	509	509	497	498	268,000	830
2016-02-08	520	535	512	514	367,000	856.67
2016-02-05	555	564	549	549	119,000	915
2016-02-04	569	569	558	560	49,000	933.33
2016-02-03	570	574	563	569	97,000	948.33
2016-02-02	586	586	578	580	69,000	966.67
2016-02-01	579	586	576	586	139,000	976.67
2016-01-29	581	585	567	577	153,000	961.67
2016-01-28	566	580	566	575	101,000	958.33
2016-01-27	563	571	561	571	118,000	951.67
2016-01-26	545	562	544	554	114,000	923.33
2016-01-25	558	558	537	558	123,000	930
2016-01-22	527	550	519	545	176,000	908.33
2016-01-21	530	535	513	513	147,000	855
2016-01-20	539	544	529	530	127,000	883.33
2016-01-19	544	544	535	539	84,000	898.33
2016-01-18	528	551	520	544	145,000	906.67
2016-01-15	540	543	531	533	71,000	888.33
2016-01-14	540	542	532	535	131,000	891.67
2016-01-13	545	552	528	546	168,000	910
2016-01-12	559	560	541	542	145,000	903.33
2016-01-08	568	569	558	561	101,000	935
2016-01-07	572	573	565	571	114,000	951.67
2016-01-06	576	576	567	568	58,000	946.67
2016-01-05	559	574	558	566	91,000	943.33
2016-01-04	568	579	560	560	105,000	933.33

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