8022 ミズノ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,785	2,785	2,758	2,763	35,100	921
2019-12-27	2,761	2,793	2,761	2,780	35,900	926.67
2019-12-26	2,730	2,754	2,723	2,754	35,400	918
2019-12-25	2,743	2,745	2,724	2,727	30,900	909
2019-12-24	2,778	2,778	2,743	2,753	25,600	917.67
2019-12-23	2,800	2,800	2,758	2,760	40,900	920
2019-12-20	2,794	2,801	2,776	2,782	39,600	927.33
2019-12-19	2,803	2,815	2,789	2,794	26,300	931.33
2019-12-18	2,810	2,810	2,781	2,804	44,000	934.67
2019-12-17	2,809	2,820	2,778	2,806	42,700	935.33
2019-12-16	2,822	2,829	2,793	2,793	44,700	931
2019-12-13	2,875	2,875	2,824	2,833	60,000	944.33
2019-12-12	2,868	2,868	2,806	2,806	52,800	935.33
2019-12-11	2,868	2,871	2,838	2,858	28,200	952.67
2019-12-10	2,925	2,938	2,885	2,885	65,700	961.67
2019-12-09	2,900	2,930	2,869	2,916	69,100	972
2019-12-06	2,828	2,864	2,808	2,864	98,700	954.67
2019-12-05	2,752	2,809	2,752	2,805	62,000	935
2019-12-04	2,734	2,760	2,710	2,760	65,700	920
2019-12-03	2,779	2,783	2,740	2,766	57,600	922
2019-12-02	2,830	2,840	2,785	2,805	52,100	935
2019-11-29	2,806	2,826	2,795	2,813	48,500	937.67
2019-11-28	2,830	2,830	2,782	2,790	37,800	930
2019-11-27	2,810	2,826	2,805	2,823	42,800	941
2019-11-26	2,845	2,849	2,804	2,804	50,500	934.67
2019-11-25	2,846	2,861	2,820	2,825	50,200	941.67
2019-11-22	2,846	2,879	2,838	2,839	30,400	946.33
2019-11-21	2,860	2,874	2,798	2,846	43,800	948.67
2019-11-20	2,872	2,892	2,857	2,876	29,200	958.67
2019-11-19	2,880	2,902	2,863	2,883	42,300	961
2019-11-18	2,917	2,920	2,884	2,887	45,800	962.33
2019-11-15	2,905	2,959	2,885	2,933	38,500	977.67
2019-11-14	2,955	2,955	2,880	2,888	51,500	962.67
2019-11-13	2,985	2,985	2,939	2,950	51,200	983.33
2019-11-12	2,952	3,035	2,952	2,995	108,400	998.33
2019-11-11	2,930	3,055	2,930	2,962	136,600	987.33
2019-11-08	2,870	2,886	2,845	2,880	62,500	960
2019-11-07	2,824	2,834	2,793	2,831	53,600	943.67
2019-11-06	2,844	2,853	2,781	2,795	56,300	931.67
2019-11-05	2,848	2,865	2,825	2,860	87,500	953.33
2019-11-01	2,827	2,832	2,798	2,798	37,300	932.67
2019-10-31	2,860	2,868	2,843	2,845	48,600	948.33
2019-10-30	2,880	2,880	2,819	2,854	124,100	951.33
2019-10-29	2,838	2,883	2,812	2,851	117,800	950.33
2019-10-28	2,824	2,824	2,782	2,789	60,800	929.67
2019-10-25	2,833	2,833	2,786	2,807	71,000	935.67
2019-10-24	2,845	2,857	2,807	2,824	60,400	941.33
2019-10-23	2,839	2,855	2,815	2,845	75,400	948.33
2019-10-21	2,844	2,872	2,829	2,830	70,600	943.33
2019-10-18	2,822	2,870	2,812	2,824	61,300	941.33
2019-10-17	2,818	2,846	2,803	2,830	76,700	943.33
2019-10-16	2,891	2,908	2,823	2,830	100,100	943.33
2019-10-15	2,850	2,889	2,850	2,876	60,400	958.67
2019-10-11	2,814	2,831	2,788	2,811	41,500	937
2019-10-10	2,831	2,831	2,771	2,806	40,800	935.33
2019-10-09	2,840	2,842	2,807	2,830	35,500	943.33
2019-10-08	2,793	2,838	2,793	2,837	56,700	945.67
2019-10-07	2,804	2,804	2,758	2,777	40,000	925.67
2019-10-04	2,800	2,815	2,783	2,804	33,400	934.67
2019-10-03	2,818	2,833	2,771	2,827	60,800	942.33
2019-10-02	2,805	2,902	2,805	2,868	65,000	956
2019-10-01	2,800	2,846	2,769	2,839	101,800	946.33
2019-09-30	2,842	2,842	2,787	2,800	111,500	933.33
2019-09-27	2,879	2,879	2,815	2,852	125,300	950.67
2019-09-26	2,935	2,955	2,910	2,921	88,700	973.67
2019-09-25	2,861	2,915	2,842	2,902	78,300	967.33
2019-09-24	2,849	2,909	2,842	2,884	77,400	961.33
2019-09-20	2,835	2,840	2,807	2,821	59,300	940.33
2019-09-19	2,788	2,821	2,787	2,811	66,200	937
2019-09-18	2,796	2,796	2,756	2,784	38,300	928
2019-09-17	2,763	2,796	2,750	2,773	50,200	924.33
2019-09-13	2,745	2,770	2,710	2,766	81,900	922
2019-09-12	2,660	2,744	2,660	2,725	60,200	908.33
2019-09-11	2,642	2,674	2,631	2,665	50,300	888.33
2019-09-10	2,669	2,686	2,634	2,642	62,300	880.67
2019-09-09	2,691	2,716	2,663	2,682	63,500	894
2019-09-06	2,648	2,690	2,622	2,671	79,000	890.33
2019-09-05	2,614	2,674	2,604	2,663	60,900	887.67
2019-09-04	2,632	2,635	2,577	2,598	100,800	866
2019-09-03	2,652	2,664	2,608	2,652	66,100	884
2019-09-02	2,711	2,730	2,664	2,670	37,200	890
2019-08-30	2,728	2,775	2,720	2,751	59,600	917
2019-08-29	2,688	2,710	2,675	2,701	28,900	900.33
2019-08-28	2,704	2,724	2,659	2,688	57,400	896
2019-08-27	2,727	2,745	2,707	2,709	33,900	903
2019-08-26	2,735	2,753	2,715	2,715	56,400	905
2019-08-23	2,763	2,803	2,761	2,795	50,400	931.67
2019-08-22	2,783	2,785	2,727	2,763	38,400	921
2019-08-21	2,772	2,797	2,745	2,783	59,500	927.67
2019-08-20	2,746	2,795	2,687	2,795	61,600	931.67
2019-08-19	2,793	2,793	2,731	2,754	48,200	918
2019-08-16	2,760	2,800	2,735	2,768	77,800	922.67
2019-08-15	2,723	2,799	2,713	2,761	121,700	920.33
2019-08-14	2,725	2,789	2,725	2,780	141,600	926.67
2019-08-13	2,666	2,722	2,635	2,685	105,900	895
2019-08-09	2,646	2,720	2,629	2,691	112,800	897
2019-08-08	2,597	2,698	2,534	2,664	248,900	888
2019-08-07	2,444	2,462	2,396	2,447	60,300	815.67
2019-08-06	2,351	2,432	2,351	2,424	50,800	808
2019-08-05	2,385	2,426	2,361	2,398	55,400	799.33
2019-08-02	2,445	2,459	2,381	2,415	59,300	805
2019-08-01	2,501	2,508	2,464	2,488	36,100	829.33
2019-07-31	2,529	2,543	2,502	2,510	40,300	836.67
2019-07-30	2,510	2,547	2,504	2,541	53,500	847
2019-07-29	2,488	2,505	2,475	2,484	19,900	828
2019-07-26	2,468	2,481	2,450	2,474	26,400	824.67
2019-07-25	2,476	2,478	2,455	2,462	29,300	820.67
2019-07-24	2,466	2,478	2,438	2,453	55,200	817.67
2019-07-23	2,457	2,483	2,443	2,464	25,400	821.33
2019-07-22	2,486	2,486	2,450	2,457	32,500	819
2019-07-19	2,417	2,479	2,412	2,468	30,600	822.67
2019-07-18	2,476	2,487	2,394	2,408	58,400	802.67
2019-07-17	2,488	2,506	2,471	2,481	36,800	827
2019-07-16	2,481	2,499	2,453	2,490	25,800	830
2019-07-12	2,509	2,509	2,483	2,491	21,600	830.33
2019-07-11	2,476	2,507	2,470	2,495	30,700	831.67
2019-07-10	2,430	2,469	2,430	2,457	40,000	819
2019-07-09	2,471	2,500	2,434	2,440	49,200	813.33
2019-07-08	2,480	2,490	2,462	2,489	44,400	829.67
2019-07-05	2,509	2,514	2,457	2,469	64,800	823
2019-07-04	2,535	2,542	2,493	2,509	24,900	836.33
2019-07-03	2,495	2,513	2,484	2,513	35,400	837.67
2019-07-02	2,500	2,513	2,479	2,492	29,200	830.67
2019-07-01	2,472	2,498	2,470	2,493	36,900	831
2019-06-28	2,420	2,453	2,410	2,437	42,700	812.33
2019-06-27	2,404	2,430	2,396	2,429	28,300	809.67
2019-06-26	2,431	2,439	2,394	2,396	30,800	798.67
2019-06-25	2,481	2,496	2,431	2,439	20,700	813
2019-06-24	2,473	2,484	2,448	2,484	16,100	828
2019-06-21	2,490	2,490	2,447	2,469	51,200	823
2019-06-20	2,498	2,520	2,485	2,490	27,000	830
2019-06-19	2,485	2,501	2,456	2,490	38,900	830
2019-06-18	2,504	2,513	2,470	2,472	22,600	824
2019-06-17	2,530	2,536	2,496	2,504	29,100	834.67
2019-06-14	2,550	2,550	2,518	2,538	33,100	846
2019-06-13	2,550	2,564	2,516	2,539	28,800	846.33
2019-06-12	2,588	2,598	2,560	2,566	19,600	855.33
2019-06-11	2,561	2,595	2,537	2,593	34,800	864.33
2019-06-10	2,537	2,570	2,537	2,562	28,600	854
2019-06-07	2,487	2,535	2,434	2,533	37,700	844.33
2019-06-06	2,482	2,482	2,428	2,473	39,300	824.33
2019-06-05	2,452	2,495	2,415	2,492	49,900	830.67
2019-06-04	2,351	2,432	2,330	2,421	64,400	807
2019-06-03	2,357	2,357	2,321	2,336	30,200	778.67
2019-05-31	2,405	2,408	2,363	2,401	42,000	800.33
2019-05-30	2,430	2,439	2,401	2,428	27,800	809.33
2019-05-29	2,465	2,482	2,435	2,461	29,300	820.33
2019-05-28	2,489	2,510	2,480	2,491	27,000	830.33
2019-05-27	2,497	2,503	2,471	2,492	13,300	830.67
2019-05-24	2,498	2,524	2,487	2,510	29,300	836.67
2019-05-23	2,471	2,521	2,470	2,511	23,800	837
2019-05-22	2,521	2,521	2,457	2,471	30,300	823.67
2019-05-21	2,519	2,551	2,519	2,521	26,100	840.33
2019-05-20	2,576	2,583	2,546	2,557	20,100	852.33
2019-05-17	2,538	2,604	2,528	2,585	34,500	861.67
2019-05-16	2,530	2,530	2,484	2,512	35,100	837.33
2019-05-15	2,579	2,591	2,510	2,516	36,400	838.67
2019-05-14	2,593	2,596	2,546	2,551	67,400	850.33
2019-05-13	2,601	2,667	2,580	2,636	219,100	878.67
2019-05-10	2,401	2,444	2,374	2,401	47,000	800.33
2019-05-09	2,412	2,422	2,382	2,401	46,300	800.33
2019-05-08	2,500	2,500	2,428	2,441	48,900	813.67
2019-05-07	2,580	2,583	2,511	2,527	46,100	842.33
2019-04-26	2,567	2,567	2,527	2,558	17,000	852.67
2019-04-25	2,575	2,575	2,533	2,567	24,800	855.67
2019-04-24	2,584	2,584	2,523	2,542	18,800	847.33
2019-04-23	2,524	2,579	2,502	2,570	40,000	856.67
2019-04-22	2,524	2,524	2,486	2,511	34,000	837
2019-04-19	2,581	2,598	2,507	2,515	46,200	838.33
2019-04-18	2,644	2,644	2,548	2,557	38,100	852.33
2019-04-17	2,617	2,639	2,615	2,622	45,600	874
2019-04-16	2,638	2,650	2,615	2,642	48,800	880.67
2019-04-15	2,601	2,635	2,601	2,632	40,600	877.33
2019-04-12	2,607	2,607	2,562	2,574	26,200	858
2019-04-11	2,610	2,614	2,577	2,596	21,900	865.33
2019-04-10	2,575	2,617	2,556	2,611	28,900	870.33
2019-04-09	2,563	2,608	2,541	2,606	70,100	868.67
2019-04-08	2,600	2,600	2,550	2,557	29,900	852.33
2019-04-05	2,580	2,584	2,558	2,583	20,000	861
2019-04-04	2,571	2,588	2,545	2,553	32,200	851
2019-04-03	2,567	2,579	2,537	2,577	43,900	859
2019-04-02	2,630	2,630	2,581	2,596	37,400	865.33
2019-04-01	2,601	2,623	2,587	2,605	38,100	868.33
2019-03-29	2,551	2,575	2,547	2,565	25,600	855
2019-03-28	2,590	2,590	2,544	2,548	39,600	849.33
2019-03-27	2,602	2,635	2,581	2,634	40,000	878
2019-03-26	2,633	2,657	2,613	2,657	109,700	885.67
2019-03-25	2,627	2,633	2,572	2,601	92,000	867
2019-03-22	2,660	2,660	2,627	2,646	69,900	882
2019-03-20	2,650	2,651	2,615	2,633	82,800	877.67
2019-03-19	2,642	2,646	2,606	2,634	44,100	878
2019-03-18	2,564	2,616	2,553	2,615	57,900	871.67
2019-03-15	2,535	2,572	2,530	2,550	57,900	850
2019-03-14	2,578	2,578	2,512	2,512	45,000	837.33
2019-03-13	2,573	2,580	2,541	2,543	35,500	847.67
2019-03-12	2,560	2,592	2,536	2,584	45,100	861.33
2019-03-11	2,531	2,542	2,507	2,536	43,400	845.33
2019-03-08	2,511	2,540	2,502	2,507	60,800	835.67
2019-03-07	2,558	2,582	2,532	2,561	45,100	853.67
2019-03-06	2,510	2,566	2,502	2,561	56,400	853.67
2019-03-05	2,511	2,537	2,509	2,527	36,800	842.33
2019-03-04	2,573	2,573	2,535	2,540	53,800	846.67
2019-03-01	2,565	2,573	2,548	2,560	30,800	853.33
2019-02-28	2,555	2,574	2,536	2,564	30,900	854.67
2019-02-27	2,571	2,579	2,543	2,548	53,200	849.33
2019-02-26	2,613	2,614	2,568	2,568	50,500	856
2019-02-25	2,581	2,596	2,564	2,574	37,200	858
2019-02-22	2,618	2,623	2,547	2,581	44,600	860.33
2019-02-21	2,606	2,622	2,576	2,618	68,400	872.67
2019-02-20	2,576	2,606	2,559	2,606	48,700	868.67
2019-02-19	2,620	2,625	2,561	2,576	36,500	858.67
2019-02-18	2,597	2,609	2,554	2,602	46,900	867.33
2019-02-15	2,543	2,598	2,520	2,557	75,700	852.33
2019-02-14	2,496	2,553	2,496	2,541	91,800	847
2019-02-13	2,471	2,517	2,430	2,501	121,800	833.67
2019-02-12	2,364	2,453	2,311	2,436	194,900	812
2019-02-08	2,537	2,537	2,472	2,514	89,200	838
2019-02-07	2,601	2,613	2,553	2,564	43,700	854.67
2019-02-06	2,620	2,639	2,603	2,622	71,900	874
2019-02-05	2,592	2,615	2,576	2,596	46,700	865.33
2019-02-04	2,596	2,630	2,560	2,601	96,100	867
2019-02-01	2,541	2,567	2,531	2,550	50,100	850
2019-01-31	2,550	2,561	2,535	2,545	53,500	848.33
2019-01-30	2,569	2,570	2,517	2,522	74,300	840.67
2019-01-29	2,508	2,559	2,500	2,556	70,600	852
2019-01-28	2,560	2,574	2,536	2,536	49,200	845.33
2019-01-25	2,554	2,596	2,551	2,567	75,700	855.67
2019-01-24	2,510	2,554	2,500	2,548	97,000	849.33
2019-01-23	2,504	2,554	2,483	2,529	92,000	843
2019-01-22	2,544	2,554	2,520	2,539	66,600	846.33
2019-01-21	2,509	2,543	2,493	2,526	50,700	842
2019-01-18	2,413	2,510	2,413	2,469	94,700	823
2019-01-17	2,399	2,438	2,399	2,410	55,100	803.33
2019-01-16	2,428	2,435	2,394	2,398	40,600	799.33
2019-01-15	2,383	2,438	2,371	2,423	50,900	807.67
2019-01-11	2,450	2,477	2,416	2,420	65,100	806.67
2019-01-10	2,421	2,449	2,394	2,444	74,900	814.67
2019-01-09	2,363	2,420	2,363	2,415	94,400	805
2019-01-08	2,362	2,399	2,340	2,360	71,800	786.67
2019-01-07	2,342	2,365	2,330	2,350	70,200	783.33
2019-01-04	2,281	2,292	2,248	2,292	88,300	764

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