8022 ミズノ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,030	2,043	1,984	2,010	61,100	670
2020-12-29	2,019	2,040	2,000	2,040	39,600	680
2020-12-28	2,055	2,065	1,993	2,019	51,000	673
2020-12-25	2,048	2,063	2,031	2,059	77,000	686.33
2020-12-24	1,986	2,042	1,986	2,004	65,900	668
2020-12-23	1,979	1,987	1,944	1,986	55,000	662
2020-12-22	1,983	1,990	1,950	1,965	69,300	655
2020-12-21	1,934	2,000	1,934	1,983	76,200	661
2020-12-18	1,933	1,939	1,903	1,919	138,700	639.67
2020-12-17	1,940	1,960	1,908	1,915	73,500	638.33
2020-12-16	2,010	2,018	1,932	1,936	85,400	645.33
2020-12-15	2,005	2,029	1,984	1,992	55,400	664
2020-12-14	2,004	2,048	2,003	2,029	37,200	676.33
2020-12-11	2,036	2,036	2,004	2,011	46,100	670.33
2020-12-10	2,013	2,045	2,007	2,034	56,700	678
2020-12-09	2,000	2,024	1,997	2,024	52,200	674.67
2020-12-08	2,011	2,026	1,980	2,007	43,900	669
2020-12-07	2,000	2,029	1,988	2,011	71,300	670.33
2020-12-04	1,953	1,996	1,947	1,996	67,600	665.33
2020-12-03	1,921	1,955	1,920	1,955	70,400	651.67
2020-12-02	1,899	1,917	1,871	1,906	61,700	635.33
2020-12-01	1,847	1,888	1,829	1,874	78,700	624.67
2020-11-30	1,900	1,900	1,809	1,812	102,800	604
2020-11-27	1,896	1,920	1,892	1,910	64,600	636.67
2020-11-26	1,885	1,904	1,855	1,896	38,100	632
2020-11-25	1,903	1,921	1,872	1,872	67,400	624
2020-11-24	1,904	1,921	1,891	1,903	38,900	634.33
2020-11-20	1,849	1,875	1,828	1,867	31,600	622.33
2020-11-19	1,852	1,877	1,850	1,865	38,700	621.67
2020-11-18	1,907	1,907	1,862	1,862	33,000	620.67
2020-11-17	1,940	1,943	1,904	1,917	56,900	639
2020-11-16	1,899	1,918	1,886	1,906	44,200	635.33
2020-11-13	1,860	1,873	1,838	1,863	42,400	621
2020-11-12	1,905	1,926	1,880	1,884	46,800	628
2020-11-11	1,948	1,953	1,880	1,905	59,300	635
2020-11-10	1,920	1,950	1,888	1,922	88,900	640.67
2020-11-09	1,845	1,899	1,822	1,896	58,500	632
2020-11-06	1,870	1,880	1,844	1,848	51,600	616
2020-11-05	1,800	1,868	1,756	1,852	118,500	617.33
2020-11-04	1,800	1,807	1,778	1,787	44,400	595.67
2020-11-02	1,751	1,810	1,751	1,796	39,300	598.67
2020-10-30	1,782	1,782	1,725	1,737	47,400	579
2020-10-29	1,781	1,795	1,769	1,791	25,100	597
2020-10-28	1,810	1,810	1,792	1,807	37,300	602.33
2020-10-27	1,820	1,835	1,815	1,828	25,900	609.33
2020-10-26	1,838	1,846	1,825	1,842	15,400	614
2020-10-23	1,820	1,848	1,818	1,843	21,700	614.33
2020-10-22	1,835	1,862	1,817	1,823	23,800	607.67
2020-10-21	1,839	1,859	1,838	1,856	27,300	618.67
2020-10-20	1,857	1,866	1,810	1,816	30,100	605.33
2020-10-19	1,816	1,857	1,816	1,846	24,000	615.33
2020-10-16	1,825	1,829	1,813	1,823	21,000	607.67
2020-10-15	1,850	1,864	1,817	1,822	38,200	607.33
2020-10-14	1,860	1,867	1,848	1,854	24,700	618
2020-10-13	1,855	1,876	1,848	1,860	40,400	620
2020-10-12	1,885	1,885	1,853	1,861	37,800	620.33
2020-10-09	1,899	1,902	1,878	1,885	34,400	628.33
2020-10-08	1,918	1,921	1,890	1,890	41,200	630
2020-10-07	1,921	1,925	1,901	1,901	35,300	633.67
2020-10-06	1,950	1,961	1,936	1,949	19,800	649.67
2020-10-05	1,889	1,942	1,889	1,936	59,600	645.33
2020-10-02	1,921	1,943	1,882	1,882	57,100	627.33
2020-09-30	1,969	1,969	1,896	1,896	51,100	632
2020-09-29	1,987	1,987	1,943	1,961	38,500	653.67
2020-09-28	1,964	1,995	1,948	1,992	72,900	664
2020-09-25	1,931	1,948	1,919	1,930	50,400	643.33
2020-09-24	1,955	1,972	1,924	1,925	43,900	641.67
2020-09-23	1,988	1,988	1,938	1,953	53,000	651
2020-09-18	1,999	2,005	1,965	1,989	58,300	663
2020-09-17	1,970	1,996	1,951	1,969	37,400	656.33
2020-09-16	2,003	2,003	1,973	1,982	37,400	660.67
2020-09-15	2,021	2,021	1,991	2,003	32,700	667.67
2020-09-14	2,016	2,046	1,995	2,011	59,000	670.33
2020-09-11	1,983	1,992	1,955	1,992	60,000	664
2020-09-10	1,965	1,986	1,951	1,981	51,700	660.33
2020-09-09	1,981	1,986	1,945	1,953	69,000	651
2020-09-08	1,944	2,036	1,944	2,005	98,100	668.33
2020-09-07	1,870	1,947	1,862	1,938	69,000	646
2020-09-04	1,872	1,877	1,837	1,858	45,600	619.33
2020-09-03	1,893	1,894	1,860	1,877	91,200	625.67
2020-09-02	1,894	1,894	1,858	1,862	62,400	620.67
2020-09-01	1,900	1,922	1,865	1,898	74,800	632.67
2020-08-31	1,938	1,958	1,891	1,901	83,700	633.67
2020-08-28	1,918	1,968	1,894	1,905	58,700	635
2020-08-27	1,926	1,926	1,902	1,917	24,300	639
2020-08-26	1,930	1,930	1,895	1,916	29,800	638.67
2020-08-25	1,914	1,939	1,909	1,930	41,200	643.33
2020-08-24	1,862	1,886	1,855	1,886	37,100	628.67
2020-08-21	1,858	1,887	1,852	1,869	45,900	623
2020-08-20	1,859	1,889	1,836	1,849	65,000	616.33
2020-08-19	1,865	1,914	1,861	1,886	36,900	628.67
2020-08-18	1,870	1,892	1,865	1,876	43,500	625.33
2020-08-17	1,900	1,909	1,875	1,888	30,000	629.33
2020-08-14	1,920	1,920	1,888	1,911	65,300	637
2020-08-13	1,932	1,954	1,914	1,930	74,700	643.33
2020-08-12	1,821	1,941	1,821	1,905	102,900	635
2020-08-11	1,848	1,866	1,808	1,820	142,300	606.67
2020-08-07	1,878	1,910	1,865	1,892	56,000	630.67
2020-08-06	1,860	1,918	1,843	1,878	36,000	626
2020-08-05	1,850	1,853	1,812	1,845	47,900	615
2020-08-04	1,806	1,858	1,802	1,858	51,000	619.33
2020-08-03	1,784	1,825	1,776	1,795	45,900	598.33
2020-07-31	1,860	1,874	1,755	1,755	92,900	585
2020-07-30	1,950	1,955	1,889	1,900	37,400	633.33
2020-07-29	1,985	1,985	1,946	1,947	45,500	649
2020-07-28	2,008	2,017	1,982	1,986	25,500	662
2020-07-27	1,990	2,008	1,965	2,008	32,600	669.33
2020-07-22	2,020	2,047	2,004	2,005	23,100	668.33
2020-07-21	2,037	2,055	2,006	2,041	64,700	680.33
2020-07-20	2,049	2,049	1,974	2,026	30,300	675.33
2020-07-17	2,034	2,040	1,990	2,008	33,700	669.33
2020-07-16	2,046	2,052	2,005	2,024	37,300	674.67
2020-07-15	2,013	2,053	1,995	2,033	49,100	677.67
2020-07-14	2,022	2,028	1,996	1,998	26,500	666
2020-07-13	1,988	2,020	1,966	2,020	64,800	673.33
2020-07-10	1,980	1,980	1,930	1,932	71,600	644
2020-07-09	2,033	2,041	1,992	1,992	58,700	664
2020-07-08	2,048	2,067	2,014	2,016	35,500	672
2020-07-07	2,068	2,079	2,027	2,072	82,700	690.67
2020-07-06	1,981	2,049	1,981	2,038	55,200	679.33
2020-07-03	1,981	2,008	1,957	1,977	46,100	659
2020-07-02	2,030	2,048	1,965	1,976	120,500	658.67
2020-07-01	2,074	2,100	2,008	2,017	69,200	672.33
2020-06-30	2,107	2,133	2,072	2,072	78,200	690.67
2020-06-29	2,148	2,162	2,102	2,106	66,500	702
2020-06-26	2,188	2,197	2,160	2,172	47,900	724
2020-06-25	2,191	2,203	2,136	2,161	97,300	720.33
2020-06-24	2,299	2,299	2,202	2,213	72,600	737.67
2020-06-23	2,280	2,304	2,236	2,266	128,100	755.33
2020-06-22	2,208	2,249	2,192	2,246	194,900	748.67
2020-06-19	2,175	2,189	2,126	2,158	149,900	719.33
2020-06-18	2,147	2,169	2,120	2,156	87,800	718.67
2020-06-17	2,130	2,130	2,091	2,126	63,000	708.67
2020-06-16	2,048	2,129	2,021	2,124	114,800	708
2020-06-15	2,040	2,059	1,976	1,976	63,100	658.67
2020-06-12	2,032	2,037	1,973	2,030	73,800	676.67
2020-06-11	2,170	2,170	2,078	2,082	83,900	694
2020-06-10	2,150	2,169	2,134	2,167	52,600	722.33
2020-06-09	2,177	2,177	2,129	2,163	73,800	721
2020-06-08	2,187	2,213	2,163	2,168	94,700	722.67
2020-06-05	2,100	2,153	2,084	2,152	100,200	717.33
2020-06-04	2,103	2,112	2,079	2,100	56,700	700
2020-06-03	2,083	2,096	2,064	2,079	75,000	693
2020-06-02	2,043	2,063	2,010	2,061	63,200	687
2020-06-01	2,046	2,052	2,003	2,019	42,900	673
2020-05-29	2,089	2,091	2,043	2,043	81,900	681
2020-05-28	2,098	2,098	2,025	2,070	87,800	690
2020-05-27	2,057	2,072	2,022	2,064	78,500	688
2020-05-26	1,941	2,013	1,932	2,007	74,100	669
2020-05-25	1,915	1,919	1,900	1,919	42,100	639.67
2020-05-22	1,889	1,889	1,843	1,880	45,900	626.67
2020-05-21	1,898	1,907	1,886	1,901	44,200	633.67
2020-05-20	1,835	1,885	1,827	1,882	78,500	627.33
2020-05-19	1,850	1,851	1,811	1,833	50,800	611
2020-05-18	1,800	1,815	1,767	1,795	68,500	598.33
2020-05-15	1,781	1,800	1,760	1,781	56,000	593.67
2020-05-14	1,802	1,809	1,774	1,774	68,200	591.33
2020-05-13	1,831	1,831	1,803	1,828	55,400	609.33
2020-05-12	1,926	1,941	1,846	1,857	98,000	619
2020-05-11	1,878	1,942	1,878	1,926	107,300	642
2020-05-08	1,780	1,824	1,760	1,819	64,500	606.33
2020-05-07	1,788	1,814	1,736	1,755	95,400	585
2020-05-01	1,870	1,870	1,782	1,788	79,000	596
2020-04-30	1,873	1,892	1,850	1,882	93,100	627.33
2020-04-28	1,844	1,844	1,785	1,809	63,300	603
2020-04-27	1,769	1,827	1,759	1,825	98,300	608.33
2020-04-24	1,733	1,760	1,702	1,755	143,100	585
2020-04-23	1,709	1,735	1,682	1,717	95,700	572.33
2020-04-22	1,730	1,730	1,690	1,711	76,400	570.33
2020-04-21	1,745	1,760	1,712	1,730	84,200	576.67
2020-04-20	1,758	1,786	1,748	1,756	66,400	585.33
2020-04-17	1,743	1,780	1,720	1,749	81,600	583
2020-04-16	1,703	1,752	1,701	1,752	56,800	584
2020-04-15	1,743	1,762	1,706	1,716	79,800	572
2020-04-14	1,720	1,770	1,706	1,755	51,200	585
2020-04-13	1,739	1,759	1,705	1,714	55,300	571.33
2020-04-10	1,761	1,761	1,692	1,740	59,300	580
2020-04-09	1,744	1,765	1,720	1,761	58,400	587
2020-04-08	1,760	1,782	1,730	1,760	64,400	586.67
2020-04-07	1,777	1,787	1,695	1,757	80,100	585.67
2020-04-06	1,686	1,753	1,657	1,737	66,400	579
2020-04-03	1,725	1,765	1,666	1,687	45,900	562.33
2020-04-02	1,768	1,780	1,705	1,711	52,700	570.33
2020-04-01	1,850	1,895	1,785	1,800	59,000	600
2020-03-31	1,945	1,950	1,852	1,871	67,900	623.67
2020-03-30	1,914	1,941	1,836	1,933	92,100	644.33
2020-03-27	1,969	1,980	1,896	1,968	100,200	656
2020-03-26	1,867	1,923	1,820	1,903	126,000	634.33
2020-03-25	1,913	1,955	1,800	1,879	137,600	626.33
2020-03-24	1,589	1,721	1,571	1,721	124,800	573.67
2020-03-23	1,550	1,585	1,501	1,549	194,400	516.33
2020-03-19	1,557	1,598	1,487	1,496	170,400	498.67
2020-03-18	1,646	1,689	1,539	1,544	130,400	514.67
2020-03-17	1,541	1,657	1,523	1,648	142,000	549.33
2020-03-16	1,645	1,680	1,605	1,610	106,600	536.67
2020-03-13	1,638	1,690	1,569	1,631	160,500	543.67
2020-03-12	1,830	1,837	1,733	1,758	160,600	586
2020-03-11	1,921	1,959	1,891	1,891	95,900	630.33
2020-03-10	1,871	1,927	1,786	1,922	108,100	640.67
2020-03-09	1,943	1,975	1,871	1,891	135,800	630.33
2020-03-06	2,085	2,085	2,008	2,021	76,800	673.67
2020-03-05	2,180	2,180	2,113	2,119	88,200	706.33
2020-03-04	2,142	2,183	2,136	2,151	57,100	717
2020-03-03	2,225	2,244	2,166	2,166	105,000	722
2020-03-02	2,120	2,239	2,108	2,190	96,300	730
2020-02-28	2,163	2,216	2,135	2,143	124,700	714.33
2020-02-27	2,286	2,315	2,240	2,240	88,900	746.67
2020-02-26	2,339	2,350	2,294	2,315	110,400	771.67
2020-02-25	2,414	2,421	2,373	2,373	116,600	791
2020-02-21	2,509	2,563	2,506	2,541	90,300	847
2020-02-20	2,503	2,544	2,492	2,505	70,400	835
2020-02-19	2,514	2,519	2,472	2,503	57,900	834.33
2020-02-18	2,532	2,532	2,482	2,498	94,000	832.67
2020-02-17	2,583	2,583	2,530	2,537	75,300	845.67
2020-02-14	2,615	2,615	2,578	2,605	79,600	868.33
2020-02-13	2,579	2,636	2,578	2,619	129,100	873
2020-02-12	2,584	2,617	2,576	2,595	111,100	865
2020-02-10	2,562	2,630	2,557	2,571	215,900	857
2020-02-07	2,795	2,823	2,776	2,812	96,200	937.33
2020-02-06	2,750	2,783	2,743	2,776	68,800	925.33
2020-02-05	2,746	2,746	2,705	2,724	53,000	908
2020-02-04	2,661	2,719	2,659	2,710	45,100	903.33
2020-02-03	2,614	2,686	2,610	2,663	64,400	887.67
2020-01-31	2,638	2,680	2,631	2,654	30,300	884.67
2020-01-30	2,648	2,661	2,624	2,638	66,400	879.33
2020-01-29	2,644	2,644	2,612	2,629	27,800	876.33
2020-01-28	2,600	2,647	2,580	2,634	67,000	878
2020-01-27	2,675	2,675	2,626	2,630	42,000	876.67
2020-01-24	2,665	2,694	2,657	2,674	38,500	891.33
2020-01-23	2,655	2,678	2,652	2,661	43,900	887
2020-01-22	2,673	2,685	2,660	2,685	32,400	895
2020-01-21	2,692	2,695	2,667	2,673	32,600	891
2020-01-20	2,684	2,702	2,681	2,687	34,300	895.67
2020-01-17	2,693	2,693	2,666	2,668	51,700	889.33
2020-01-16	2,729	2,729	2,685	2,694	63,500	898
2020-01-15	2,705	2,717	2,672	2,687	52,200	895.67
2020-01-14	2,740	2,744	2,698	2,709	56,700	903
2020-01-10	2,760	2,760	2,726	2,734	27,100	911.33
2020-01-09	2,700	2,739	2,700	2,732	33,700	910.67
2020-01-08	2,709	2,709	2,663	2,686	58,100	895.33
2020-01-07	2,758	2,779	2,727	2,740	62,900	913.33
2020-01-06	2,759	2,762	2,721	2,738	68,100	912.67

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