8022 ミズノ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,292	2,338	2,284	2,331	56,900	777
2018-12-27	2,200	2,298	2,200	2,298	92,200	766
2018-12-26	2,090	2,146	2,090	2,129	67,000	709.67
2018-12-25	2,130	2,134	2,074	2,091	76,200	697
2018-12-21	2,220	2,223	2,142	2,213	138,800	737.67
2018-12-20	2,259	2,294	2,227	2,228	134,800	742.67
2018-12-19	2,320	2,320	2,250	2,270	84,000	756.67
2018-12-18	2,350	2,350	2,307	2,309	95,600	769.67
2018-12-17	2,409	2,429	2,397	2,409	54,800	803
2018-12-14	2,392	2,429	2,351	2,413	108,400	804.33
2018-12-13	2,371	2,426	2,365	2,422	92,300	807.33
2018-12-12	2,325	2,339	2,305	2,321	102,400	773.67
2018-12-11	2,424	2,425	2,335	2,337	93,600	779
2018-12-10	2,449	2,449	2,416	2,416	47,800	805.33
2018-12-07	2,437	2,494	2,431	2,490	80,500	830
2018-12-06	2,480	2,482	2,433	2,437	84,700	812.33
2018-12-05	2,490	2,506	2,455	2,482	71,300	827.33
2018-12-04	2,585	2,588	2,505	2,506	69,900	835.33
2018-12-03	2,579	2,592	2,545	2,582	45,000	860.67
2018-11-30	2,548	2,583	2,532	2,582	68,100	860.67
2018-11-29	2,531	2,569	2,523	2,555	52,700	851.67
2018-11-28	2,519	2,529	2,493	2,518	72,300	839.33
2018-11-27	2,550	2,550	2,523	2,526	24,200	842
2018-11-26	2,531	2,534	2,501	2,527	30,800	842.33
2018-11-22	2,524	2,545	2,502	2,531	27,500	843.67
2018-11-21	2,502	2,538	2,498	2,510	56,800	836.67
2018-11-20	2,499	2,532	2,489	2,532	50,300	844
2018-11-19	2,492	2,518	2,487	2,511	40,000	837
2018-11-16	2,515	2,515	2,478	2,486	57,500	828.67
2018-11-15	2,520	2,525	2,489	2,512	75,100	837.33
2018-11-14	2,569	2,569	2,537	2,542	57,100	847.33
2018-11-13	2,569	2,584	2,521	2,569	89,800	856.33
2018-11-12	2,610	2,623	2,564	2,605	106,600	868.33
2018-11-09	2,684	2,747	2,670	2,710	84,100	903.33
2018-11-08	2,673	2,684	2,656	2,663	35,500	887.67
2018-11-07	2,661	2,708	2,630	2,639	53,000	879.67
2018-11-06	2,633	2,676	2,621	2,660	38,500	886.67
2018-11-05	2,660	2,684	2,641	2,641	64,800	880.33
2018-11-02	2,645	2,680	2,631	2,671	51,400	890.33
2018-11-01	2,639	2,675	2,614	2,635	72,700	878.33
2018-10-31	2,650	2,650	2,615	2,639	51,000	879.67
2018-10-30	2,567	2,633	2,560	2,622	87,100	874
2018-10-29	2,587	2,634	2,575	2,579	64,900	859.67
2018-10-26	2,587	2,591	2,540	2,565	84,700	855
2018-10-25	2,590	2,613	2,567	2,574	87,400	858
2018-10-24	2,606	2,627	2,595	2,621	73,200	873.67
2018-10-23	2,676	2,676	2,601	2,604	45,500	868
2018-10-22	2,655	2,684	2,630	2,676	43,900	892
2018-10-19	2,652	2,681	2,652	2,670	63,400	890
2018-10-18	2,685	2,712	2,677	2,686	65,700	895.33
2018-10-17	2,691	2,723	2,680	2,719	41,300	906.33
2018-10-16	2,660	2,677	2,645	2,664	38,400	888
2018-10-15	2,710	2,720	2,656	2,660	53,500	886.67
2018-10-12	2,690	2,729	2,687	2,710	90,100	903.33
2018-10-11	2,674	2,697	2,651	2,670	127,700	890
2018-10-10	2,750	2,757	2,717	2,734	104,300	911.33
2018-10-09	2,815	2,815	2,744	2,748	77,900	916
2018-10-05	2,840	2,853	2,816	2,819	63,600	939.67
2018-10-04	2,872	2,886	2,826	2,868	97,400	956
2018-10-03	2,840	2,869	2,820	2,834	75,700	944.67
2018-10-02	2,880	2,880	2,851	2,853	92,400	951
2018-10-01	2,858	2,884	2,838	2,860	68,500	953.33
2018-09-28	2,871	2,907	2,858	2,858	81,900	952.67
2018-09-27	2,899	2,913	2,870	2,879	91,200	959.67
2018-09-26	2,929	2,931	2,886	2,923	89,800	974.33
2018-09-25	2,882	2,940	2,864	2,939	103,200	979.67
2018-09-21	2,890	2,899	2,864	2,880	88,700	960
2018-09-20	2,899	2,899	2,820	2,880	76,800	960
2018-09-19	2,875	2,899	2,851	2,892	87,400	964
2018-09-18	2,792	2,846	2,782	2,837	92,300	945.67
2018-09-14	2,780	2,807	2,741	2,773	93,100	924.33
2018-09-13	2,707	2,753	2,704	2,745	65,000	915
2018-09-12	2,760	2,772	2,704	2,723	170,200	907.67
2018-09-11	2,784	2,796	2,769	2,772	126,800	924
2018-09-10	2,825	2,825	2,796	2,796	70,300	932
2018-09-07	2,800	2,838	2,786	2,835	110,600	945
2018-09-06	2,881	2,881	2,829	2,843	85,600	947.67
2018-09-05	2,920	2,930	2,881	2,887	64,600	962.33
2018-09-04	2,917	2,940	2,896	2,918	50,700	972.67
2018-09-03	2,938	2,973	2,888	2,890	106,200	963.33
2018-08-31	2,962	2,973	2,933	2,961	68,100	987
2018-08-30	2,984	2,997	2,952	2,963	56,000	987.67
2018-08-29	2,962	2,993	2,962	2,980	41,400	993.33
2018-08-28	2,996	3,000	2,942	2,960	58,100	986.67
2018-08-27	2,982	2,998	2,961	2,986	39,700	995.33
2018-08-24	2,975	2,997	2,965	2,980	69,400	993.33
2018-08-23	2,955	2,989	2,940	2,974	75,900	991.33
2018-08-22	2,911	2,943	2,910	2,920	45,400	973.33
2018-08-21	2,935	2,935	2,904	2,911	57,600	970.33
2018-08-20	2,919	2,943	2,906	2,941	55,200	980.33
2018-08-17	2,930	2,938	2,902	2,924	71,100	974.67
2018-08-16	2,924	2,955	2,913	2,920	89,800	973.33
2018-08-15	3,020	3,045	2,932	2,954	107,500	984.67
2018-08-14	2,992	3,055	2,983	3,015	115,200	1,005
2018-08-13	3,055	3,070	2,952	2,972	170,600	990.67
2018-08-10	3,045	3,115	2,911	3,055	405,900	1,018.33
2018-08-09	3,530	3,580	3,510	3,535	76,900	1,178.33
2018-08-08	3,605	3,650	3,550	3,565	63,100	1,188.33
2018-08-07	3,635	3,655	3,610	3,625	35,400	1,208.33
2018-08-06	3,685	3,705	3,635	3,635	35,700	1,211.67
2018-08-03	3,715	3,730	3,670	3,680	39,900	1,226.67
2018-08-02	3,720	3,770	3,700	3,705	67,100	1,235
2018-08-01	3,700	3,700	3,650	3,670	38,800	1,223.33
2018-07-31	3,670	3,685	3,610	3,665	54,600	1,221.67
2018-07-30	3,715	3,715	3,660	3,670	45,500	1,223.33
2018-07-27	3,740	3,795	3,730	3,745	44,500	1,248.33
2018-07-26	3,695	3,750	3,690	3,745	58,400	1,248.33
2018-07-25	3,700	3,720	3,680	3,700	46,800	1,233.33
2018-07-24	3,645	3,710	3,630	3,705	58,900	1,235
2018-07-23	3,705	3,705	3,620	3,620	80,300	1,206.67
2018-07-20	3,740	3,790	3,735	3,760	80,700	1,253.33
2018-07-19	3,720	3,750	3,700	3,745	43,200	1,248.33
2018-07-18	3,705	3,735	3,695	3,710	31,600	1,236.67
2018-07-17	3,695	3,740	3,695	3,705	57,400	1,235
2018-07-13	3,725	3,735	3,675	3,690	61,500	1,230
2018-07-12	3,720	3,760	3,685	3,715	59,000	1,238.33
2018-07-11	3,740	3,750	3,705	3,720	61,100	1,240
2018-07-10	3,835	3,840	3,765	3,765	46,800	1,255
2018-07-09	3,805	3,835	3,775	3,810	49,700	1,270
2018-07-06	3,780	3,815	3,765	3,805	59,800	1,268.33
2018-07-05	3,850	3,855	3,750	3,775	84,800	1,258.33
2018-07-04	3,980	3,990	3,855	3,875	103,000	1,291.67
2018-07-03	3,980	4,050	3,940	3,995	153,700	1,331.67
2018-07-02	4,140	4,150	3,955	3,965	76,400	1,321.67
2018-06-29	4,150	4,170	4,105	4,140	89,800	1,380
2018-06-28	4,140	4,165	4,115	4,155	60,500	1,385
2018-06-27	4,085	4,180	4,085	4,155	48,200	1,385
2018-06-26	4,010	4,100	4,000	4,100	52,600	1,366.67
2018-06-25	4,095	4,095	3,985	4,000	56,600	1,333.33
2018-06-22	4,000	4,140	3,985	4,080	296,000	1,360
2018-06-21	4,065	4,085	4,025	4,030	60,100	1,343.33
2018-06-20	4,070	4,085	4,020	4,065	82,600	1,355
2018-06-19	4,115	4,155	4,060	4,070	142,600	1,356.67
2018-06-18	4,160	4,160	4,085	4,125	41,100	1,375
2018-06-15	4,165	4,190	4,135	4,135	84,800	1,378.33
2018-06-14	4,165	4,215	4,140	4,165	85,100	1,388.33
2018-06-13	4,165	4,195	4,145	4,180	65,100	1,393.33
2018-06-12	4,100	4,195	4,100	4,180	108,400	1,393.33
2018-06-11	4,080	4,135	4,060	4,115	57,500	1,371.67
2018-06-08	4,065	4,090	4,025	4,075	76,300	1,358.33
2018-06-07	4,140	4,165	4,075	4,080	66,300	1,360
2018-06-06	4,130	4,170	4,120	4,145	49,900	1,381.67
2018-06-05	4,130	4,180	4,100	4,165	121,500	1,388.33
2018-06-04	4,145	4,155	4,110	4,130	88,600	1,376.67
2018-06-01	3,975	4,080	3,965	4,045	117,400	1,348.33
2018-05-31	4,040	4,085	3,955	3,965	251,200	1,321.67
2018-05-30	4,060	4,090	4,035	4,045	44,000	1,348.33
2018-05-29	4,090	4,130	4,060	4,110	50,700	1,370
2018-05-28	4,100	4,130	4,070	4,100	39,600	1,366.67
2018-05-25	4,100	4,165	4,085	4,100	60,900	1,366.67
2018-05-24	4,145	4,185	4,105	4,110	121,800	1,370
2018-05-23	4,100	4,205	4,080	4,165	173,000	1,388.33
2018-05-22	4,065	4,110	4,060	4,100	75,400	1,366.67
2018-05-21	4,100	4,185	4,060	4,090	104,700	1,363.33
2018-05-18	4,090	4,150	4,090	4,105	132,600	1,368.33
2018-05-17	4,100	4,110	4,045	4,085	131,700	1,361.67
2018-05-16	4,110	4,205	4,095	4,100	173,000	1,366.67
2018-05-15	4,095	4,230	4,070	4,150	209,000	1,383.33
2018-05-14	4,065	4,140	4,045	4,085	172,000	1,361.67
2018-05-11	4,010	4,135	4,010	4,115	248,800	1,371.67
2018-05-10	3,760	4,060	3,750	4,025	437,100	1,341.67
2018-05-09	3,635	3,650	3,570	3,625	104,600	1,208.33
2018-05-08	3,675	3,685	3,595	3,600	93,300	1,200
2018-05-07	3,565	3,685	3,565	3,675	81,600	1,225
2018-05-02	3,585	3,630	3,555	3,590	107,800	1,196.67
2018-05-01	3,550	3,575	3,500	3,560	101,500	1,186.67
2018-04-27	3,495	3,575	3,495	3,545	157,300	1,181.67
2018-04-26	3,485	3,540	3,465	3,495	83,400	1,165
2018-04-25	3,435	3,510	3,435	3,495	124,000	1,165
2018-04-24	3,425	3,525	3,415	3,455	148,000	1,151.67
2018-04-23	3,405	3,435	3,385	3,395	72,000	1,131.67
2018-04-20	3,440	3,495	3,385	3,425	223,400	1,141.67
2018-04-19	3,500	3,680	3,460	3,530	519,600	1,176.67
2018-04-18	3,235	3,255	3,215	3,245	30,600	1,081.67
2018-04-17	3,220	3,245	3,205	3,210	36,400	1,070
2018-04-16	3,175	3,220	3,175	3,220	37,600	1,073.33
2018-04-13	3,190	3,190	3,150	3,165	29,700	1,055
2018-04-12	3,150	3,185	3,150	3,165	36,700	1,055
2018-04-11	3,180	3,180	3,120	3,130	47,400	1,043.33
2018-04-10	3,225	3,250	3,165	3,170	53,800	1,056.67
2018-04-09	3,175	3,260	3,175	3,255	55,700	1,085
2018-04-06	3,220	3,220	3,165	3,175	47,500	1,058.33
2018-04-05	3,255	3,260	3,190	3,205	61,700	1,068.33
2018-04-04	3,240	3,280	3,220	3,250	65,900	1,083.33
2018-04-03	3,190	3,230	3,165	3,210	34,900	1,070
2018-03-30	3,200	3,245	3,190	3,230	25,400	1,076.67
2018-03-29	3,195	3,215	3,155	3,185	41,400	1,061.67
2018-03-28	3,160	3,200	3,155	3,180	36,200	1,060
2018-03-27	3,180	3,215	3,165	3,205	39,900	1,068.33
2018-03-26	3,095	3,150	3,090	3,145	43,600	1,048.33
2018-03-23	3,155	3,175	3,090	3,095	33,000	1,031.67
2018-03-22	3,220	3,225	3,185	3,195	24,700	1,065
2018-03-20	3,185	3,230	3,185	3,225	37,000	1,075
2018-03-19	3,160	3,200	3,160	3,195	20,600	1,065
2018-03-16	3,205	3,215	3,175	3,195	24,700	1,065
2018-03-15	3,180	3,190	3,160	3,185	15,400	1,061.67
2018-03-14	3,200	3,225	3,185	3,200	20,300	1,066.67
2018-03-13	3,195	3,220	3,185	3,215	34,400	1,071.67
2018-03-12	3,200	3,205	3,165	3,175	18,900	1,058.33
2018-03-09	3,200	3,215	3,155	3,175	52,700	1,058.33
2018-03-08	3,195	3,195	3,160	3,165	21,600	1,055
2018-03-07	3,200	3,240	3,180	3,180	56,300	1,060
2018-03-06	3,180	3,205	3,160	3,195	42,600	1,065
2018-03-05	3,070	3,190	3,070	3,170	42,800	1,056.67
2018-03-02	3,070	3,115	3,065	3,070	47,100	1,023.33
2018-03-01	3,165	3,165	3,120	3,140	35,400	1,046.67
2018-02-28	3,185	3,220	3,175	3,175	47,400	1,058.33
2018-02-27	3,200	3,220	3,180	3,205	31,700	1,068.33
2018-02-26	3,170	3,210	3,165	3,190	32,000	1,063.33
2018-02-23	3,200	3,210	3,185	3,190	32,400	1,063.33
2018-02-22	3,170	3,205	3,155	3,200	37,900	1,066.67
2018-02-21	3,200	3,220	3,180	3,185	47,200	1,061.67
2018-02-20	3,195	3,210	3,170	3,195	27,400	1,065
2018-02-19	3,205	3,220	3,180	3,200	35,400	1,066.67
2018-02-16	3,145	3,200	3,120	3,190	36,300	1,063.33
2018-02-15	3,205	3,230	3,085	3,090	50,500	1,030
2018-02-14	3,100	3,230	3,095	3,205	127,600	1,068.33
2018-02-13	3,080	3,095	3,050	3,065	73,700	1,021.67
2018-02-09	2,989	3,040	2,969	3,035	49,300	1,011.67
2018-02-08	3,080	3,105	3,040	3,055	58,800	1,018.33
2018-02-07	3,125	3,245	3,080	3,080	119,300	1,026.67
2018-02-06	3,105	3,125	3,005	3,055	97,200	1,018.33
2018-02-05	3,200	3,240	3,195	3,195	51,000	1,065
2018-02-02	3,265	3,295	3,255	3,290	41,700	1,096.67
2018-02-01	3,210	3,285	3,205	3,285	42,800	1,095
2018-01-31	3,215	3,255	3,175	3,175	54,300	1,058.33
2018-01-30	3,300	3,310	3,235	3,235	49,500	1,078.33
2018-01-29	3,320	3,340	3,305	3,310	27,600	1,103.33
2018-01-26	3,300	3,345	3,285	3,320	60,300	1,106.67
2018-01-25	3,310	3,310	3,280	3,290	32,200	1,096.67
2018-01-24	3,300	3,320	3,295	3,310	35,000	1,103.33
2018-01-23	3,285	3,325	3,285	3,305	33,200	1,101.67
2018-01-22	3,325	3,325	3,270	3,275	35,400	1,091.67
2018-01-19	3,290	3,335	3,290	3,320	28,100	1,106.67
2018-01-18	3,325	3,325	3,295	3,295	39,500	1,098.33
2018-01-17	3,320	3,330	3,300	3,300	31,600	1,100
2018-01-16	3,305	3,335	3,295	3,330	31,300	1,110
2018-01-15	3,345	3,350	3,305	3,310	37,500	1,103.33
2018-01-12	3,330	3,340	3,315	3,330	35,500	1,110
2018-01-11	3,335	3,345	3,325	3,340	26,900	1,113.33
2018-01-10	3,345	3,365	3,325	3,335	50,100	1,111.67
2018-01-09	3,335	3,345	3,325	3,340	33,800	1,113.33
2018-01-05	3,330	3,340	3,320	3,335	29,300	1,111.67
2018-01-04	3,350	3,350	3,315	3,330	36,700	1,110

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