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
2020-12-302,0302,0431,9842,01061,1002,010
2020-12-292,0192,0402,0002,04039,6002,040
2020-12-282,0552,0651,9932,01951,0002,019
2020-12-252,0482,0632,0312,05977,0002,059
2020-12-241,9862,0421,9862,00465,9002,004
2020-12-231,9791,9871,9441,98655,0001,986
2020-12-221,9831,9901,9501,96569,3001,965
2020-12-211,9342,0001,9341,98376,2001,983
2020-12-181,9331,9391,9031,919138,7001,919
2020-12-171,9401,9601,9081,91573,5001,915
2020-12-162,0102,0181,9321,93685,4001,936
2020-12-152,0052,0291,9841,99255,4001,992
2020-12-142,0042,0482,0032,02937,2002,029
2020-12-112,0362,0362,0042,01146,1002,011
2020-12-102,0132,0452,0072,03456,7002,034
2020-12-092,0002,0241,9972,02452,2002,024
2020-12-082,0112,0261,9802,00743,9002,007
2020-12-072,0002,0291,9882,01171,3002,011
2020-12-041,9531,9961,9471,99667,6001,996
2020-12-031,9211,9551,9201,95570,4001,955
2020-12-021,8991,9171,8711,90661,7001,906
2020-12-011,8471,8881,8291,87478,7001,874
2020-11-301,9001,9001,8091,812102,8001,812
2020-11-271,8961,9201,8921,91064,6001,910
2020-11-261,8851,9041,8551,89638,1001,896
2020-11-251,9031,9211,8721,87267,4001,872
2020-11-241,9041,9211,8911,90338,9001,903
2020-11-201,8491,8751,8281,86731,6001,867
2020-11-191,8521,8771,8501,86538,7001,865
2020-11-181,9071,9071,8621,86233,0001,862
2020-11-171,9401,9431,9041,91756,9001,917
2020-11-161,8991,9181,8861,90644,2001,906
2020-11-131,8601,8731,8381,86342,4001,863
2020-11-121,9051,9261,8801,88446,8001,884
2020-11-111,9481,9531,8801,90559,3001,905
2020-11-101,9201,9501,8881,92288,9001,922
2020-11-091,8451,8991,8221,89658,5001,896
2020-11-061,8701,8801,8441,84851,6001,848
2020-11-051,8001,8681,7561,852118,5001,852
2020-11-041,8001,8071,7781,78744,4001,787
2020-11-021,7511,8101,7511,79639,3001,796
2020-10-301,7821,7821,7251,73747,4001,737
2020-10-291,7811,7951,7691,79125,1001,791
2020-10-281,8101,8101,7921,80737,3001,807
2020-10-271,8201,8351,8151,82825,9001,828
2020-10-261,8381,8461,8251,84215,4001,842
2020-10-231,8201,8481,8181,84321,7001,843
2020-10-221,8351,8621,8171,82323,8001,823
2020-10-211,8391,8591,8381,85627,3001,856
2020-10-201,8571,8661,8101,81630,1001,816
2020-10-191,8161,8571,8161,84624,0001,846
2020-10-161,8251,8291,8131,82321,0001,823
2020-10-151,8501,8641,8171,82238,2001,822
2020-10-141,8601,8671,8481,85424,7001,854
2020-10-131,8551,8761,8481,86040,4001,860
2020-10-121,8851,8851,8531,86137,8001,861
2020-10-091,8991,9021,8781,88534,4001,885
2020-10-081,9181,9211,8901,89041,2001,890
2020-10-071,9211,9251,9011,90135,3001,901
2020-10-061,9501,9611,9361,94919,8001,949
2020-10-051,8891,9421,8891,93659,6001,936
2020-10-021,9211,9431,8821,88257,1001,882
2020-09-301,9691,9691,8961,89651,1001,896
2020-09-291,9871,9871,9431,96138,5001,961
2020-09-281,9641,9951,9481,99272,9001,992
2020-09-251,9311,9481,9191,93050,4001,930
2020-09-241,9551,9721,9241,92543,9001,925
2020-09-231,9881,9881,9381,95353,0001,953
2020-09-181,9992,0051,9651,98958,3001,989
2020-09-171,9701,9961,9511,96937,4001,969
2020-09-162,0032,0031,9731,98237,4001,982
2020-09-152,0212,0211,9912,00332,7002,003
2020-09-142,0162,0461,9952,01159,0002,011
2020-09-111,9831,9921,9551,99260,0001,992
2020-09-101,9651,9861,9511,98151,7001,981
2020-09-091,9811,9861,9451,95369,0001,953
2020-09-081,9442,0361,9442,00598,1002,005
2020-09-071,8701,9471,8621,93869,0001,938
2020-09-041,8721,8771,8371,85845,6001,858
2020-09-031,8931,8941,8601,87791,2001,877
2020-09-021,8941,8941,8581,86262,4001,862
2020-09-011,9001,9221,8651,89874,8001,898
2020-08-311,9381,9581,8911,90183,7001,901
2020-08-281,9181,9681,8941,90558,7001,905
2020-08-271,9261,9261,9021,91724,3001,917
2020-08-261,9301,9301,8951,91629,8001,916
2020-08-251,9141,9391,9091,93041,2001,930
2020-08-241,8621,8861,8551,88637,1001,886
2020-08-211,8581,8871,8521,86945,9001,869
2020-08-201,8591,8891,8361,84965,0001,849
2020-08-191,8651,9141,8611,88636,9001,886
2020-08-181,8701,8921,8651,87643,5001,876
2020-08-171,9001,9091,8751,88830,0001,888
2020-08-141,9201,9201,8881,91165,3001,911
2020-08-131,9321,9541,9141,93074,7001,930
2020-08-121,8211,9411,8211,905102,9001,905
2020-08-111,8481,8661,8081,820142,3001,820
2020-08-071,8781,9101,8651,89256,0001,892
2020-08-061,8601,9181,8431,87836,0001,878
2020-08-051,8501,8531,8121,84547,9001,845
2020-08-041,8061,8581,8021,85851,0001,858
2020-08-031,7841,8251,7761,79545,9001,795
2020-07-311,8601,8741,7551,75592,9001,755
2020-07-301,9501,9551,8891,90037,4001,900
2020-07-291,9851,9851,9461,94745,5001,947
2020-07-282,0082,0171,9821,98625,5001,986
2020-07-271,9902,0081,9652,00832,6002,008
2020-07-222,0202,0472,0042,00523,1002,005
2020-07-212,0372,0552,0062,04164,7002,041
2020-07-202,0492,0491,9742,02630,3002,026
2020-07-172,0342,0401,9902,00833,7002,008
2020-07-162,0462,0522,0052,02437,3002,024
2020-07-152,0132,0531,9952,03349,1002,033
2020-07-142,0222,0281,9961,99826,5001,998
2020-07-131,9882,0201,9662,02064,8002,020
2020-07-101,9801,9801,9301,93271,6001,932
2020-07-092,0332,0411,9921,99258,7001,992
2020-07-082,0482,0672,0142,01635,5002,016
2020-07-072,0682,0792,0272,07282,7002,072
2020-07-061,9812,0491,9812,03855,2002,038
2020-07-031,9812,0081,9571,97746,1001,977
2020-07-022,0302,0481,9651,976120,5001,976
2020-07-012,0742,1002,0082,01769,2002,017
2020-06-302,1072,1332,0722,07278,2002,072
2020-06-292,1482,1622,1022,10666,5002,106
2020-06-262,1882,1972,1602,17247,9002,172
2020-06-252,1912,2032,1362,16197,3002,161
2020-06-242,2992,2992,2022,21372,6002,213
2020-06-232,2802,3042,2362,266128,1002,266
2020-06-222,2082,2492,1922,246194,9002,246
2020-06-192,1752,1892,1262,158149,9002,158
2020-06-182,1472,1692,1202,15687,8002,156
2020-06-172,1302,1302,0912,12663,0002,126
2020-06-162,0482,1292,0212,124114,8002,124
2020-06-152,0402,0591,9761,97663,1001,976
2020-06-122,0322,0371,9732,03073,8002,030
2020-06-112,1702,1702,0782,08283,9002,082
2020-06-102,1502,1692,1342,16752,6002,167
2020-06-092,1772,1772,1292,16373,8002,163
2020-06-082,1872,2132,1632,16894,7002,168
2020-06-052,1002,1532,0842,152100,2002,152
2020-06-042,1032,1122,0792,10056,7002,100
2020-06-032,0832,0962,0642,07975,0002,079
2020-06-022,0432,0632,0102,06163,2002,061
2020-06-012,0462,0522,0032,01942,9002,019
2020-05-292,0892,0912,0432,04381,9002,043
2020-05-282,0982,0982,0252,07087,8002,070
2020-05-272,0572,0722,0222,06478,5002,064
2020-05-261,9412,0131,9322,00774,1002,007
2020-05-251,9151,9191,9001,91942,1001,919
2020-05-221,8891,8891,8431,88045,9001,880
2020-05-211,8981,9071,8861,90144,2001,901
2020-05-201,8351,8851,8271,88278,5001,882
2020-05-191,8501,8511,8111,83350,8001,833
2020-05-181,8001,8151,7671,79568,5001,795
2020-05-151,7811,8001,7601,78156,0001,781
2020-05-141,8021,8091,7741,77468,2001,774
2020-05-131,8311,8311,8031,82855,4001,828
2020-05-121,9261,9411,8461,85798,0001,857
2020-05-111,8781,9421,8781,926107,3001,926
2020-05-081,7801,8241,7601,81964,5001,819
2020-05-071,7881,8141,7361,75595,4001,755
2020-05-011,8701,8701,7821,78879,0001,788
2020-04-301,8731,8921,8501,88293,1001,882
2020-04-281,8441,8441,7851,80963,3001,809
2020-04-271,7691,8271,7591,82598,3001,825
2020-04-241,7331,7601,7021,755143,1001,755
2020-04-231,7091,7351,6821,71795,7001,717
2020-04-221,7301,7301,6901,71176,4001,711
2020-04-211,7451,7601,7121,73084,2001,730
2020-04-201,7581,7861,7481,75666,4001,756
2020-04-171,7431,7801,7201,74981,6001,749
2020-04-161,7031,7521,7011,75256,8001,752
2020-04-151,7431,7621,7061,71679,8001,716
2020-04-141,7201,7701,7061,75551,2001,755
2020-04-131,7391,7591,7051,71455,3001,714
2020-04-101,7611,7611,6921,74059,3001,740
2020-04-091,7441,7651,7201,76158,4001,761
2020-04-081,7601,7821,7301,76064,4001,760
2020-04-071,7771,7871,6951,75780,1001,757
2020-04-061,6861,7531,6571,73766,4001,737
2020-04-031,7251,7651,6661,68745,9001,687
2020-04-021,7681,7801,7051,71152,7001,711
2020-04-011,8501,8951,7851,80059,0001,800
2020-03-311,9451,9501,8521,87167,9001,871
2020-03-301,9141,9411,8361,93392,1001,933
2020-03-271,9691,9801,8961,968100,2001,968
2020-03-261,8671,9231,8201,903126,0001,903
2020-03-251,9131,9551,8001,879137,6001,879
2020-03-241,5891,7211,5711,721124,8001,721
2020-03-231,5501,5851,5011,549194,4001,549
2020-03-191,5571,5981,4871,496170,4001,496
2020-03-181,6461,6891,5391,544130,4001,544
2020-03-171,5411,6571,5231,648142,0001,648
2020-03-161,6451,6801,6051,610106,6001,610
2020-03-131,6381,6901,5691,631160,5001,631
2020-03-121,8301,8371,7331,758160,6001,758
2020-03-111,9211,9591,8911,89195,9001,891
2020-03-101,8711,9271,7861,922108,1001,922
2020-03-091,9431,9751,8711,891135,8001,891
2020-03-062,0852,0852,0082,02176,8002,021
2020-03-052,1802,1802,1132,11988,2002,119
2020-03-042,1422,1832,1362,15157,1002,151
2020-03-032,2252,2442,1662,166105,0002,166
2020-03-022,1202,2392,1082,19096,3002,190
2020-02-282,1632,2162,1352,143124,7002,143
2020-02-272,2862,3152,2402,24088,9002,240
2020-02-262,3392,3502,2942,315110,4002,315
2020-02-252,4142,4212,3732,373116,6002,373
2020-02-212,5092,5632,5062,54190,3002,541
2020-02-202,5032,5442,4922,50570,4002,505
2020-02-192,5142,5192,4722,50357,9002,503
2020-02-182,5322,5322,4822,49894,0002,498
2020-02-172,5832,5832,5302,53775,3002,537
2020-02-142,6152,6152,5782,60579,6002,605
2020-02-132,5792,6362,5782,619129,1002,619
2020-02-122,5842,6172,5762,595111,1002,595
2020-02-102,5622,6302,5572,571215,9002,571
2020-02-072,7952,8232,7762,81296,2002,812
2020-02-062,7502,7832,7432,77668,8002,776
2020-02-052,7462,7462,7052,72453,0002,724
2020-02-042,6612,7192,6592,71045,1002,710
2020-02-032,6142,6862,6102,66364,4002,663
2020-01-312,6382,6802,6312,65430,3002,654
2020-01-302,6482,6612,6242,63866,4002,638
2020-01-292,6442,6442,6122,62927,8002,629
2020-01-282,6002,6472,5802,63467,0002,634
2020-01-272,6752,6752,6262,63042,0002,630
2020-01-242,6652,6942,6572,67438,5002,674
2020-01-232,6552,6782,6522,66143,9002,661
2020-01-222,6732,6852,6602,68532,4002,685
2020-01-212,6922,6952,6672,67332,6002,673
2020-01-202,6842,7022,6812,68734,3002,687
2020-01-172,6932,6932,6662,66851,7002,668
2020-01-162,7292,7292,6852,69463,5002,694
2020-01-152,7052,7172,6722,68752,2002,687
2020-01-142,7402,7442,6982,70956,7002,709
2020-01-102,7602,7602,7262,73427,1002,734
2020-01-092,7002,7392,7002,73233,7002,732
2020-01-082,7092,7092,6632,68658,1002,686
2020-01-072,7582,7792,7272,74062,9002,740
2020-01-062,7592,7622,7212,73868,1002,738

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