8022 ミズノ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,249	2,252	2,223	2,244	32,700	748
2021-12-29	2,233	2,257	2,216	2,257	52,700	752.33
2021-12-28	2,189	2,234	2,180	2,233	47,800	744.33
2021-12-27	2,205	2,205	2,175	2,187	30,400	729
2021-12-24	2,234	2,240	2,198	2,201	33,700	733.67
2021-12-23	2,205	2,216	2,196	2,209	25,800	736.33
2021-12-22	2,200	2,210	2,187	2,205	43,500	735
2021-12-21	2,192	2,203	2,172	2,190	64,000	730
2021-12-20	2,228	2,231	2,170	2,173	45,600	724.33
2021-12-17	2,250	2,256	2,225	2,242	59,400	747.33
2021-12-16	2,260	2,276	2,252	2,257	44,100	752.33
2021-12-15	2,222	2,256	2,222	2,254	46,300	751.33
2021-12-14	2,205	2,230	2,197	2,219	67,600	739.67
2021-12-13	2,219	2,221	2,189	2,200	73,800	733.33
2021-12-10	2,259	2,265	2,200	2,202	79,800	734
2021-12-09	2,258	2,280	2,230	2,241	46,000	747
2021-12-08	2,288	2,288	2,255	2,258	71,800	752.67
2021-12-07	2,213	2,252	2,205	2,243	52,200	747.67
2021-12-06	2,228	2,236	2,195	2,199	67,500	733
2021-12-03	2,168	2,231	2,160	2,228	56,800	742.67
2021-12-02	2,130	2,172	2,130	2,158	70,900	719.33
2021-12-01	2,115	2,161	2,112	2,144	79,600	714.67
2021-11-30	2,168	2,211	2,128	2,131	119,200	710.33
2021-11-29	2,170	2,189	2,131	2,133	85,400	711
2021-11-26	2,260	2,260	2,215	2,218	57,100	739.33
2021-11-25	2,286	2,290	2,259	2,267	38,100	755.67
2021-11-24	2,292	2,309	2,267	2,273	53,200	757.67
2021-11-22	2,329	2,329	2,288	2,294	98,400	764.67
2021-11-19	2,330	2,342	2,316	2,340	48,700	780
2021-11-18	2,347	2,364	2,312	2,355	61,700	785
2021-11-17	2,419	2,419	2,342	2,342	75,800	780.67
2021-11-16	2,390	2,406	2,364	2,406	85,000	802
2021-11-15	2,390	2,394	2,352	2,372	81,000	790.67
2021-11-12	2,390	2,420	2,378	2,389	119,700	796.33
2021-11-11	2,473	2,499	2,364	2,387	330,700	795.67
2021-11-10	2,624	2,687	2,616	2,673	114,100	891
2021-11-09	2,650	2,655	2,618	2,621	41,500	873.67
2021-11-08	2,688	2,695	2,657	2,657	55,500	885.67
2021-11-05	2,675	2,696	2,657	2,682	69,300	894
2021-11-04	2,714	2,725	2,667	2,677	131,300	892.33
2021-11-02	2,714	2,716	2,689	2,690	53,600	896.67
2021-11-01	2,710	2,736	2,682	2,736	76,200	912
2021-10-29	2,676	2,676	2,624	2,642	38,100	880.67
2021-10-28	2,650	2,701	2,648	2,701	77,000	900.33
2021-10-27	2,659	2,665	2,640	2,650	40,400	883.33
2021-10-26	2,660	2,671	2,639	2,661	41,600	887
2021-10-25	2,630	2,638	2,613	2,635	50,100	878.33
2021-10-22	2,570	2,609	2,555	2,609	45,600	869.67
2021-10-21	2,614	2,617	2,585	2,590	36,200	863.33
2021-10-20	2,641	2,661	2,607	2,618	42,100	872.67
2021-10-19	2,639	2,656	2,621	2,650	39,800	883.33
2021-10-18	2,638	2,638	2,582	2,621	54,100	873.67
2021-10-15	2,594	2,622	2,585	2,616	42,800	872
2021-10-14	2,530	2,597	2,525	2,581	52,500	860.33
2021-10-13	2,559	2,571	2,540	2,550	39,800	850
2021-10-12	2,610	2,616	2,566	2,575	33,800	858.33
2021-10-11	2,594	2,610	2,573	2,610	33,500	870
2021-10-08	2,594	2,623	2,579	2,594	50,000	864.67
2021-10-07	2,643	2,647	2,550	2,560	51,700	853.33
2021-10-06	2,669	2,709	2,636	2,641	56,700	880.33
2021-10-05	2,677	2,680	2,606	2,644	99,100	881.33
2021-10-04	2,701	2,744	2,686	2,701	68,100	900.33
2021-10-01	2,651	2,696	2,626	2,657	110,600	885.67
2021-09-30	2,660	2,696	2,658	2,680	88,000	893.33
2021-09-29	2,663	2,682	2,630	2,682	84,000	894
2021-09-28	2,720	2,739	2,677	2,728	85,300	909.33
2021-09-27	2,800	2,802	2,727	2,731	75,400	910.33
2021-09-24	2,759	2,818	2,744	2,811	136,500	937
2021-09-22	2,737	2,753	2,707	2,713	80,400	904.33
2021-09-21	2,742	2,778	2,701	2,750	123,500	916.67
2021-09-17	2,757	2,832	2,723	2,810	177,900	936.67
2021-09-16	2,728	2,755	2,698	2,712	100,200	904
2021-09-15	2,710	2,714	2,683	2,709	61,200	903
2021-09-14	2,684	2,740	2,668	2,738	129,500	912.67
2021-09-13	2,633	2,684	2,607	2,684	94,700	894.67
2021-09-10	2,600	2,647	2,582	2,633	121,200	877.67
2021-09-09	2,600	2,612	2,586	2,599	65,600	866.33
2021-09-08	2,616	2,620	2,587	2,599	64,800	866.33
2021-09-07	2,610	2,635	2,597	2,615	68,600	871.67
2021-09-06	2,600	2,618	2,587	2,600	47,100	866.67
2021-09-03	2,590	2,630	2,576	2,608	52,900	869.33
2021-09-02	2,593	2,605	2,560	2,595	48,800	865
2021-09-01	2,593	2,646	2,593	2,606	68,000	868.67
2021-08-31	2,595	2,639	2,582	2,615	72,600	871.67
2021-08-30	2,565	2,610	2,560	2,598	58,700	866
2021-08-27	2,565	2,584	2,537	2,568	62,700	856
2021-08-26	2,553	2,592	2,535	2,563	69,200	854.33
2021-08-25	2,607	2,643	2,573	2,576	70,900	858.67
2021-08-24	2,562	2,620	2,562	2,611	70,800	870.33
2021-08-23	2,547	2,581	2,515	2,562	79,000	854
2021-08-20	2,557	2,569	2,514	2,524	86,700	841.33
2021-08-19	2,664	2,670	2,586	2,590	80,000	863.33
2021-08-18	2,668	2,676	2,617	2,639	59,700	879.67
2021-08-17	2,678	2,709	2,652	2,664	88,700	888
2021-08-16	2,700	2,714	2,650	2,670	77,700	890
2021-08-13	2,720	2,727	2,693	2,710	65,100	903.33
2021-08-12	2,785	2,785	2,691	2,720	133,300	906.67
2021-08-11	2,764	2,793	2,720	2,763	165,300	921
2021-08-10	2,596	2,839	2,596	2,808	558,000	936
2021-08-06	2,504	2,560	2,474	2,555	106,600	851.67
2021-08-05	2,478	2,504	2,460	2,504	54,600	834.67
2021-08-04	2,520	2,520	2,479	2,487	70,000	829
2021-08-03	2,513	2,539	2,501	2,519	63,100	839.67
2021-08-02	2,512	2,538	2,489	2,530	71,400	843.33
2021-07-30	2,537	2,543	2,485	2,503	80,000	834.33
2021-07-29	2,597	2,597	2,540	2,562	62,900	854
2021-07-28	2,609	2,617	2,547	2,575	83,500	858.33
2021-07-27	2,670	2,677	2,585	2,612	134,600	870.67
2021-07-26	2,588	2,648	2,562	2,633	207,700	877.67
2021-07-21	2,542	2,542	2,478	2,501	88,700	833.67
2021-07-20	2,411	2,500	2,405	2,442	111,200	814
2021-07-19	2,492	2,492	2,440	2,450	61,900	816.67
2021-07-16	2,500	2,534	2,481	2,506	54,300	835.33
2021-07-15	2,551	2,554	2,515	2,520	52,700	840
2021-07-14	2,550	2,590	2,510	2,571	71,700	857
2021-07-13	2,635	2,640	2,564	2,582	106,500	860.67
2021-07-12	2,662	2,680	2,575	2,610	93,900	870
2021-07-09	2,552	2,595	2,503	2,586	177,900	862
2021-07-08	2,559	2,649	2,539	2,571	179,600	857
2021-07-07	2,481	2,565	2,468	2,534	114,400	844.67
2021-07-06	2,426	2,490	2,418	2,470	58,600	823.33
2021-07-05	2,437	2,453	2,390	2,419	80,400	806.33
2021-07-02	2,379	2,444	2,363	2,442	100,200	814
2021-07-01	2,400	2,400	2,324	2,329	53,900	776.33
2021-06-30	2,426	2,430	2,357	2,362	70,800	787.33
2021-06-29	2,349	2,424	2,325	2,415	96,300	805
2021-06-28	2,328	2,374	2,321	2,367	41,000	789
2021-06-25	2,320	2,329	2,304	2,318	34,100	772.67
2021-06-24	2,290	2,302	2,269	2,298	19,500	766
2021-06-23	2,302	2,308	2,275	2,293	29,600	764.33
2021-06-22	2,251	2,320	2,235	2,310	56,500	770
2021-06-21	2,250	2,250	2,178	2,201	78,400	733.67
2021-06-18	2,292	2,292	2,253	2,254	88,200	751.33
2021-06-17	2,319	2,323	2,288	2,288	40,600	762.67
2021-06-16	2,271	2,324	2,263	2,318	56,800	772.67
2021-06-15	2,310	2,310	2,269	2,288	47,900	762.67
2021-06-14	2,321	2,321	2,287	2,298	39,100	766
2021-06-11	2,356	2,356	2,293	2,306	76,700	768.67
2021-06-10	2,366	2,367	2,320	2,357	56,400	785.67
2021-06-09	2,390	2,440	2,368	2,380	48,200	793.33
2021-06-08	2,373	2,403	2,345	2,390	51,200	796.67
2021-06-07	2,334	2,376	2,304	2,364	84,000	788
2021-06-04	2,310	2,322	2,297	2,313	57,700	771
2021-06-03	2,298	2,314	2,252	2,314	52,500	771.33
2021-06-02	2,236	2,299	2,226	2,298	58,200	766
2021-06-01	2,256	2,269	2,212	2,236	50,900	745.33
2021-05-31	2,296	2,296	2,242	2,245	30,200	748.33
2021-05-28	2,260	2,314	2,254	2,296	66,200	765.33
2021-05-27	2,258	2,296	2,245	2,246	58,300	748.67
2021-05-26	2,238	2,254	2,200	2,245	30,300	748.33
2021-05-25	2,309	2,310	2,250	2,252	34,200	750.67
2021-05-24	2,262	2,296	2,251	2,292	38,900	764
2021-05-21	2,213	2,257	2,213	2,246	39,600	748.67
2021-05-20	2,199	2,228	2,197	2,213	24,700	737.67
2021-05-19	2,218	2,236	2,192	2,197	46,600	732.33
2021-05-18	2,259	2,278	2,236	2,263	28,500	754.33
2021-05-17	2,225	2,261	2,225	2,233	40,600	744.33
2021-05-14	2,207	2,252	2,207	2,218	57,200	739.33
2021-05-13	2,221	2,253	2,203	2,204	69,200	734.67
2021-05-12	2,283	2,283	2,230	2,265	58,600	755
2021-05-11	2,308	2,315	2,266	2,287	52,200	762.33
2021-05-10	2,240	2,312	2,240	2,312	42,400	770.67
2021-05-07	2,246	2,281	2,237	2,251	39,900	750.33
2021-05-06	2,199	2,244	2,199	2,230	45,400	743.33
2021-04-30	2,183	2,197	2,156	2,156	41,600	718.67
2021-04-28	2,222	2,238	2,194	2,202	29,400	734
2021-04-27	2,230	2,255	2,221	2,222	31,700	740.67
2021-04-26	2,270	2,284	2,230	2,242	81,800	747.33
2021-04-23	2,182	2,292	2,160	2,279	227,900	759.67
2021-04-22	2,109	2,143	2,064	2,132	52,200	710.67
2021-04-21	2,117	2,120	2,069	2,084	45,200	694.67
2021-04-20	2,177	2,187	2,151	2,151	29,100	717
2021-04-19	2,217	2,229	2,193	2,199	17,300	733
2021-04-16	2,239	2,239	2,212	2,226	10,400	742
2021-04-15	2,225	2,256	2,225	2,239	24,900	746.33
2021-04-14	2,245	2,245	2,217	2,227	25,800	742.33
2021-04-13	2,271	2,280	2,252	2,253	39,500	751
2021-04-12	2,260	2,290	2,253	2,254	42,300	751.33
2021-04-09	2,182	2,216	2,178	2,215	47,100	738.33
2021-04-08	2,225	2,225	2,175	2,197	43,800	732.33
2021-04-07	2,210	2,241	2,188	2,238	35,000	746
2021-04-06	2,250	2,260	2,190	2,210	39,900	736.67
2021-04-05	2,240	2,244	2,216	2,232	26,300	744
2021-04-02	2,221	2,225	2,199	2,219	18,100	739.67
2021-04-01	2,207	2,234	2,193	2,205	49,600	735
2021-03-31	2,222	2,236	2,174	2,174	61,300	724.67
2021-03-30	2,230	2,250	2,195	2,232	57,400	744
2021-03-29	2,355	2,358	2,257	2,290	84,900	763.33
2021-03-26	2,291	2,329	2,290	2,311	40,000	770.33
2021-03-25	2,272	2,315	2,269	2,276	63,800	758.67
2021-03-24	2,300	2,320	2,252	2,257	47,500	752.33
2021-03-23	2,427	2,428	2,321	2,321	54,000	773.67
2021-03-22	2,456	2,484	2,401	2,425	90,500	808.33
2021-03-19	2,400	2,479	2,371	2,456	117,000	818.67
2021-03-18	2,400	2,400	2,352	2,381	61,200	793.67
2021-03-17	2,312	2,392	2,305	2,383	50,800	794.33
2021-03-16	2,290	2,345	2,272	2,341	69,300	780.33
2021-03-15	2,204	2,285	2,204	2,285	43,700	761.67
2021-03-12	2,214	2,225	2,181	2,207	65,800	735.67
2021-03-11	2,232	2,242	2,204	2,213	47,600	737.67
2021-03-10	2,240	2,257	2,221	2,227	41,600	742.33
2021-03-09	2,227	2,249	2,221	2,232	51,900	744
2021-03-08	2,186	2,210	2,178	2,203	58,700	734.33
2021-03-05	2,118	2,160	2,101	2,153	48,700	717.67
2021-03-04	2,104	2,135	2,103	2,129	32,600	709.67
2021-03-03	2,118	2,152	2,102	2,126	87,100	708.67
2021-03-02	2,187	2,187	2,149	2,168	56,000	722.67
2021-03-01	2,207	2,220	2,173	2,182	48,800	727.33
2021-02-26	2,209	2,209	2,165	2,167	57,100	722.33
2021-02-25	2,226	2,244	2,204	2,234	33,300	744.67
2021-02-24	2,228	2,232	2,200	2,204	42,000	734.67
2021-02-22	2,237	2,255	2,221	2,228	26,000	742.67
2021-02-19	2,225	2,235	2,188	2,212	31,300	737.33
2021-02-18	2,270	2,280	2,237	2,239	26,900	746.33
2021-02-17	2,237	2,269	2,224	2,254	22,800	751.33
2021-02-16	2,284	2,285	2,248	2,260	36,800	753.33
2021-02-15	2,330	2,335	2,299	2,300	44,200	766.67
2021-02-12	2,264	2,307	2,263	2,283	33,500	761
2021-02-10	2,255	2,325	2,254	2,266	43,100	755.33
2021-02-09	2,310	2,318	2,247	2,254	93,700	751.33
2021-02-08	2,286	2,382	2,286	2,320	138,900	773.33
2021-02-05	2,170	2,244	2,160	2,236	88,400	745.33
2021-02-04	2,142	2,154	2,133	2,151	32,400	717
2021-02-03	2,095	2,130	2,095	2,129	28,900	709.67
2021-02-02	2,089	2,105	2,080	2,096	28,300	698.67
2021-02-01	2,080	2,096	2,059	2,066	28,300	688.67
2021-01-29	2,122	2,128	2,075	2,080	47,700	693.33
2021-01-28	2,100	2,140	2,096	2,119	172,000	706.33
2021-01-27	2,101	2,148	2,101	2,131	49,200	710.33
2021-01-26	2,077	2,132	2,072	2,104	75,800	701.33
2021-01-25	2,043	2,077	2,032	2,076	57,500	692
2021-01-22	2,000	2,020	1,986	2,010	60,500	670
2021-01-21	2,003	2,028	1,997	2,004	60,600	668
2021-01-20	2,000	2,013	1,987	1,989	52,100	663
2021-01-19	2,024	2,035	2,000	2,000	53,400	666.67
2021-01-18	2,005	2,035	2,001	2,024	32,700	674.67
2021-01-15	2,061	2,068	2,034	2,038	25,100	679.33
2021-01-14	2,048	2,072	2,041	2,060	37,200	686.67
2021-01-13	2,050	2,060	2,028	2,051	29,700	683.67
2021-01-12	2,070	2,070	2,037	2,058	47,900	686
2021-01-08	2,050	2,063	2,029	2,063	43,600	687.67
2021-01-07	2,037	2,074	2,034	2,046	55,700	682
2021-01-06	1,986	2,036	1,984	2,027	43,000	675.67
2021-01-05	1,980	2,000	1,956	1,986	37,900	662
2021-01-04	2,001	2,001	1,943	1,970	37,200	656.67

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