8022 ミズノ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,815	2,834	2,805	2,813	33,200	937.67
2022-12-29	2,783	2,805	2,758	2,793	44,200	931
2022-12-28	2,810	2,811	2,795	2,811	28,000	937
2022-12-27	2,800	2,812	2,791	2,810	20,800	936.67
2022-12-26	2,770	2,790	2,764	2,774	23,600	924.67
2022-12-23	2,799	2,801	2,760	2,773	39,000	924.33
2022-12-22	2,800	2,815	2,792	2,798	41,400	932.67
2022-12-21	2,769	2,786	2,722	2,766	61,400	922
2022-12-20	2,882	2,885	2,751	2,765	81,700	921.67
2022-12-19	2,855	2,866	2,840	2,857	25,800	952.33
2022-12-16	2,882	2,894	2,856	2,856	56,600	952
2022-12-15	2,866	2,914	2,866	2,907	26,600	969
2022-12-14	2,918	2,918	2,875	2,879	36,200	959.67
2022-12-13	2,905	2,927	2,892	2,903	41,300	967.67
2022-12-12	2,960	2,964	2,890	2,890	46,000	963.33
2022-12-09	2,925	2,970	2,901	2,947	108,900	982.33
2022-12-08	2,895	2,930	2,886	2,923	87,800	974.33
2022-12-07	2,828	2,894	2,828	2,888	57,700	962.67
2022-12-06	2,772	2,869	2,762	2,859	97,400	953
2022-12-05	2,873	2,873	2,810	2,867	85,800	955.67
2022-12-02	2,994	2,994	2,848	2,872	265,600	957.33
2022-12-01	2,870	2,885	2,830	2,844	73,600	948
2022-11-30	2,862	2,900	2,848	2,869	85,400	956.33
2022-11-29	2,863	2,911	2,820	2,862	85,500	954
2022-11-28	2,892	2,927	2,877	2,881	129,300	960.33
2022-11-25	3,105	3,110	2,963	2,992	220,900	997.33
2022-11-24	3,000	3,065	2,985	3,045	284,000	1,015
2022-11-22	2,849	2,896	2,849	2,879	58,900	959.67
2022-11-21	2,800	2,840	2,781	2,840	65,500	946.67
2022-11-18	2,736	2,778	2,736	2,767	51,500	922.33
2022-11-17	2,683	2,718	2,680	2,709	32,800	903
2022-11-16	2,675	2,705	2,632	2,683	63,700	894.33
2022-11-15	2,694	2,721	2,672	2,682	41,300	894
2022-11-14	2,816	2,816	2,684	2,702	144,000	900.67
2022-11-11	2,939	2,939	2,754	2,795	213,100	931.67
2022-11-10	2,790	2,942	2,780	2,941	405,900	980.33
2022-11-09	2,716	2,741	2,672	2,690	87,000	896.67
2022-11-08	2,639	2,688	2,634	2,688	74,200	896
2022-11-07	2,619	2,641	2,604	2,626	43,700	875.33
2022-11-04	2,577	2,599	2,560	2,588	47,000	862.67
2022-11-02	2,578	2,630	2,573	2,611	70,700	870.33
2022-11-01	2,567	2,582	2,548	2,561	25,300	853.67
2022-10-31	2,506	2,550	2,506	2,550	35,900	850
2022-10-28	2,478	2,509	2,467	2,481	135,300	827
2022-10-27	2,515	2,516	2,488	2,498	34,300	832.67
2022-10-26	2,537	2,542	2,514	2,516	39,500	838.67
2022-10-25	2,504	2,524	2,499	2,511	32,900	837
2022-10-24	2,532	2,536	2,494	2,499	41,300	833
2022-10-21	2,540	2,546	2,495	2,495	38,200	831.67
2022-10-20	2,552	2,566	2,529	2,560	45,300	853.33
2022-10-19	2,622	2,631	2,584	2,593	33,600	864.33
2022-10-18	2,649	2,652	2,617	2,622	32,800	874
2022-10-17	2,604	2,635	2,604	2,631	30,900	877
2022-10-14	2,659	2,665	2,631	2,645	40,800	881.67
2022-10-13	2,599	2,628	2,592	2,625	31,000	875
2022-10-12	2,601	2,633	2,591	2,613	29,200	871
2022-10-11	2,617	2,626	2,600	2,600	37,500	866.67
2022-10-07	2,613	2,648	2,603	2,641	37,900	880.33
2022-10-06	2,643	2,661	2,615	2,630	60,600	876.67
2022-10-05	2,680	2,696	2,666	2,681	57,700	893.67
2022-10-04	2,648	2,663	2,632	2,663	41,700	887.67
2022-10-03	2,550	2,598	2,530	2,598	37,500	866
2022-09-30	2,638	2,639	2,572	2,573	42,300	857.67
2022-09-29	2,637	2,655	2,612	2,637	64,900	879
2022-09-28	2,622	2,636	2,589	2,626	63,500	875.33
2022-09-27	2,653	2,653	2,626	2,635	32,700	878.33
2022-09-26	2,631	2,656	2,625	2,638	55,500	879.33
2022-09-22	2,660	2,674	2,643	2,665	41,600	888.33
2022-09-21	2,706	2,714	2,663	2,688	46,600	896
2022-09-20	2,736	2,760	2,720	2,749	35,900	916.33
2022-09-16	2,708	2,719	2,693	2,704	37,100	901.33
2022-09-15	2,716	2,718	2,692	2,708	29,900	902.67
2022-09-14	2,722	2,739	2,703	2,715	58,200	905
2022-09-13	2,731	2,772	2,725	2,763	51,700	921
2022-09-12	2,717	2,733	2,705	2,731	36,500	910.33
2022-09-09	2,674	2,690	2,648	2,687	51,000	895.67
2022-09-08	2,639	2,693	2,635	2,688	77,500	896
2022-09-07	2,618	2,624	2,578	2,607	41,500	869
2022-09-06	2,640	2,653	2,628	2,641	41,900	880.33
2022-09-05	2,641	2,646	2,626	2,633	27,000	877.67
2022-09-02	2,669	2,669	2,612	2,641	48,700	880.33
2022-09-01	2,682	2,682	2,647	2,654	40,600	884.67
2022-08-31	2,733	2,733	2,683	2,687	80,200	895.67
2022-08-30	2,718	2,744	2,703	2,738	37,200	912.67
2022-08-29	2,673	2,698	2,661	2,691	44,500	897
2022-08-26	2,766	2,766	2,715	2,715	36,100	905
2022-08-25	2,735	2,767	2,730	2,741	58,800	913.67
2022-08-24	2,688	2,720	2,686	2,718	48,700	906
2022-08-23	2,664	2,692	2,655	2,688	33,800	896
2022-08-22	2,655	2,678	2,642	2,667	30,900	889
2022-08-19	2,653	2,697	2,645	2,697	50,400	899
2022-08-18	2,619	2,651	2,618	2,631	20,100	877
2022-08-17	2,645	2,670	2,639	2,644	46,900	881.33
2022-08-16	2,615	2,642	2,583	2,642	41,700	880.67
2022-08-15	2,650	2,655	2,605	2,625	39,900	875
2022-08-12	2,650	2,673	2,620	2,656	71,900	885.33
2022-08-10	2,645	2,733	2,594	2,622	194,700	874
2022-08-09	2,469	2,500	2,469	2,495	42,700	831.67
2022-08-08	2,452	2,496	2,452	2,487	46,200	829
2022-08-05	2,450	2,469	2,428	2,469	42,900	823
2022-08-04	2,473	2,476	2,451	2,470	30,300	823.33
2022-08-03	2,461	2,484	2,445	2,450	27,900	816.67
2022-08-02	2,502	2,502	2,469	2,481	30,800	827
2022-08-01	2,502	2,503	2,483	2,499	39,900	833
2022-07-29	2,510	2,517	2,485	2,494	29,100	831.33
2022-07-28	2,521	2,524	2,492	2,510	33,900	836.67
2022-07-27	2,530	2,537	2,511	2,517	32,800	839
2022-07-26	2,530	2,557	2,516	2,549	31,000	849.67
2022-07-25	2,576	2,580	2,530	2,537	50,000	845.67
2022-07-22	2,542	2,544	2,516	2,532	40,400	844
2022-07-21	2,523	2,550	2,511	2,541	66,000	847
2022-07-20	2,498	2,521	2,494	2,521	98,600	840.33
2022-07-19	2,456	2,456	2,423	2,448	29,500	816
2022-07-15	2,435	2,484	2,435	2,450	105,300	816.67
2022-07-14	2,364	2,450	2,363	2,447	112,500	815.67
2022-07-13	2,346	2,370	2,342	2,357	36,100	785.67
2022-07-12	2,390	2,390	2,339	2,339	40,500	779.67
2022-07-11	2,371	2,417	2,371	2,409	78,300	803
2022-07-08	2,346	2,375	2,329	2,347	124,900	782.33
2022-07-07	2,328	2,345	2,300	2,319	55,900	773
2022-07-06	2,360	2,360	2,319	2,339	75,900	779.67
2022-07-05	2,356	2,373	2,339	2,359	69,500	786.33
2022-07-04	2,357	2,368	2,330	2,356	72,500	785.33
2022-07-01	2,326	2,370	2,326	2,350	112,500	783.33
2022-06-30	2,341	2,367	2,328	2,341	159,300	780.33
2022-06-29	2,345	2,367	2,315	2,336	179,500	778.67
2022-06-28	2,330	2,354	2,306	2,354	102,600	784.67
2022-06-27	2,310	2,332	2,275	2,330	116,600	776.67
2022-06-24	2,248	2,303	2,229	2,292	152,300	764
2022-06-23	2,231	2,260	2,217	2,226	75,800	742
2022-06-22	2,235	2,248	2,215	2,231	65,400	743.67
2022-06-21	2,219	2,230	2,203	2,220	34,700	740
2022-06-20	2,228	2,230	2,182	2,191	27,400	730.33
2022-06-17	2,180	2,233	2,165	2,212	75,900	737.33
2022-06-16	2,220	2,247	2,207	2,220	66,300	740
2022-06-15	2,210	2,228	2,205	2,213	73,000	737.67
2022-06-14	2,190	2,221	2,190	2,219	49,400	739.67
2022-06-13	2,245	2,245	2,203	2,224	47,800	741.33
2022-06-10	2,260	2,275	2,244	2,260	58,100	753.33
2022-06-09	2,289	2,326	2,275	2,290	80,600	763.33
2022-06-08	2,305	2,312	2,284	2,291	79,000	763.67
2022-06-07	2,266	2,305	2,265	2,293	54,100	764.33
2022-06-06	2,250	2,268	2,247	2,259	60,100	753
2022-06-03	2,250	2,272	2,244	2,250	47,600	750
2022-06-02	2,268	2,275	2,241	2,247	28,300	749
2022-06-01	2,260	2,298	2,260	2,280	77,600	760
2022-05-31	2,236	2,270	2,205	2,253	156,100	751
2022-05-30	2,199	2,239	2,195	2,233	174,100	744.33
2022-05-27	2,194	2,208	2,185	2,194	64,100	731.33
2022-05-26	2,207	2,212	2,186	2,194	36,400	731.33
2022-05-25	2,260	2,260	2,176	2,176	68,000	725.33
2022-05-24	2,277	2,288	2,245	2,256	74,300	752
2022-05-23	2,253	2,298	2,247	2,261	130,300	753.67
2022-05-20	2,240	2,240	2,204	2,237	75,000	745.67
2022-05-19	2,233	2,240	2,207	2,240	64,500	746.67
2022-05-18	2,299	2,322	2,262	2,282	119,300	760.67
2022-05-17	2,254	2,299	2,233	2,280	113,000	760
2022-05-16	2,266	2,271	2,200	2,240	125,300	746.67
2022-05-13	2,156	2,309	2,156	2,288	294,100	762.67
2022-05-12	2,063	2,116	2,045	2,106	92,400	702
2022-05-11	2,070	2,083	2,055	2,078	75,700	692.67
2022-05-10	2,076	2,098	2,059	2,087	65,800	695.67
2022-05-09	2,118	2,123	2,093	2,099	79,200	699.67
2022-05-06	2,175	2,175	2,118	2,130	82,900	710
2022-05-02	2,142	2,180	2,137	2,173	54,900	724.33
2022-04-28	2,087	2,142	2,080	2,142	70,300	714
2022-04-27	2,076	2,095	2,065	2,087	165,600	695.67
2022-04-26	2,107	2,107	2,086	2,095	42,700	698.33
2022-04-25	2,091	2,102	2,076	2,100	56,500	700
2022-04-22	2,081	2,108	2,070	2,102	48,800	700.67
2022-04-21	2,099	2,109	2,089	2,103	50,000	701
2022-04-20	2,080	2,106	2,077	2,099	54,200	699.67
2022-04-19	2,074	2,082	2,041	2,065	54,200	688.33
2022-04-18	2,064	2,064	2,028	2,059	39,000	686.33
2022-04-15	2,061	2,095	2,055	2,078	43,300	692.67
2022-04-14	2,062	2,088	2,060	2,081	47,400	693.67
2022-04-13	2,016	2,045	2,016	2,042	55,000	680.67
2022-04-12	2,045	2,051	2,016	2,016	51,000	672
2022-04-11	2,047	2,059	2,035	2,055	50,200	685
2022-04-08	2,065	2,070	2,029	2,050	66,500	683.33
2022-04-07	2,065	2,070	2,041	2,063	46,600	687.67
2022-04-06	2,115	2,124	2,085	2,087	63,000	695.67
2022-04-05	2,118	2,130	2,109	2,125	54,600	708.33
2022-04-04	2,092	2,114	2,087	2,114	38,600	704.67
2022-04-01	2,085	2,118	2,070	2,111	41,700	703.67
2022-03-31	2,131	2,141	2,111	2,111	53,300	703.67
2022-03-30	2,150	2,151	2,114	2,141	66,600	713.67
2022-03-29	2,180	2,190	2,167	2,180	59,800	726.67
2022-03-28	2,180	2,189	2,166	2,180	67,900	726.67
2022-03-25	2,182	2,219	2,175	2,191	116,000	730.33
2022-03-24	2,220	2,221	2,187	2,206	52,500	735.33
2022-03-23	2,194	2,235	2,180	2,222	68,100	740.67
2022-03-22	2,199	2,202	2,156	2,169	90,800	723
2022-03-18	2,205	2,207	2,167	2,204	70,500	734.67
2022-03-17	2,215	2,227	2,181	2,212	81,600	737.33
2022-03-16	2,214	2,214	2,150	2,175	75,900	725
2022-03-15	2,186	2,228	2,170	2,219	71,100	739.67
2022-03-14	2,132	2,174	2,132	2,166	67,400	722
2022-03-11	2,144	2,156	2,106	2,118	61,300	706
2022-03-10	2,121	2,191	2,115	2,176	51,500	725.33
2022-03-09	2,087	2,105	2,040	2,071	61,300	690.33
2022-03-08	2,078	2,089	2,032	2,043	63,900	681
2022-03-07	2,145	2,145	2,065	2,083	60,500	694.33
2022-03-04	2,229	2,229	2,153	2,161	43,700	720.33
2022-03-03	2,252	2,279	2,229	2,233	51,700	744.33
2022-03-02	2,270	2,275	2,245	2,252	61,500	750.67
2022-03-01	2,275	2,317	2,259	2,294	55,300	764.67
2022-02-28	2,227	2,275	2,203	2,271	60,200	757
2022-02-25	2,226	2,233	2,184	2,227	41,200	742.33
2022-02-24	2,255	2,265	2,190	2,226	53,100	742
2022-02-22	2,259	2,290	2,244	2,287	47,000	762.33
2022-02-21	2,266	2,276	2,251	2,272	37,400	757.33
2022-02-18	2,246	2,303	2,237	2,287	61,200	762.33
2022-02-17	2,340	2,340	2,289	2,296	44,500	765.33
2022-02-16	2,347	2,365	2,325	2,340	34,600	780
2022-02-15	2,332	2,356	2,317	2,347	51,400	782.33
2022-02-14	2,349	2,349	2,300	2,316	42,200	772
2022-02-10	2,325	2,378	2,320	2,377	91,700	792.33
2022-02-09	2,323	2,359	2,236	2,308	155,000	769.33
2022-02-08	2,262	2,328	2,262	2,312	84,100	770.67
2022-02-07	2,261	2,269	2,239	2,261	41,200	753.67
2022-02-04	2,242	2,266	2,224	2,251	41,300	750.33
2022-02-03	2,227	2,265	2,223	2,244	46,800	748
2022-02-02	2,169	2,244	2,169	2,244	49,400	748
2022-02-01	2,214	2,221	2,168	2,168	43,900	722.67
2022-01-31	2,152	2,205	2,145	2,199	28,500	733
2022-01-28	2,141	2,164	2,125	2,148	43,400	716
2022-01-27	2,162	2,177	2,096	2,102	57,900	700.67
2022-01-26	2,189	2,190	2,160	2,168	20,700	722.67
2022-01-25	2,194	2,196	2,152	2,167	36,600	722.33
2022-01-24	2,134	2,182	2,125	2,174	34,300	724.67
2022-01-21	2,142	2,158	2,121	2,154	31,700	718
2022-01-20	2,150	2,178	2,137	2,167	33,200	722.33
2022-01-19	2,175	2,189	2,156	2,157	56,600	719
2022-01-18	2,220	2,235	2,194	2,204	27,200	734.67
2022-01-17	2,207	2,220	2,192	2,217	19,200	739
2022-01-14	2,235	2,235	2,171	2,182	64,200	727.33
2022-01-13	2,271	2,271	2,238	2,245	32,900	748.33
2022-01-12	2,246	2,273	2,242	2,270	32,600	756.67
2022-01-11	2,229	2,230	2,197	2,230	39,500	743.33
2022-01-07	2,221	2,249	2,200	2,216	44,000	738.67
2022-01-06	2,252	2,253	2,210	2,210	59,000	736.67
2022-01-05	2,270	2,276	2,249	2,271	43,200	757
2022-01-04	2,255	2,260	2,224	2,252	49,100	750.67

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