8425 みずほリース(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,399	2,415	2,346	2,411	33,400	482.20
2012-12-27	2,370	2,400	2,345	2,373	48,800	474.60
2012-12-26	2,292	2,355	2,292	2,343	50,600	468.60
2012-12-25	2,300	2,324	2,289	2,292	37,700	458.40
2012-12-21	2,279	2,300	2,248	2,270	39,000	454
2012-12-20	2,260	2,299	2,245	2,272	48,000	454.40
2012-12-19	2,246	2,290	2,246	2,289	54,900	457.80
2012-12-18	2,201	2,267	2,189	2,234	137,400	446.80
2012-12-17	2,221	2,226	2,144	2,157	101,600	431.40
2012-12-14	2,205	2,235	2,178	2,183	92,200	436.60
2012-12-13	2,250	2,255	2,210	2,216	39,700	443.20
2012-12-12	2,206	2,245	2,201	2,230	46,100	446
2012-12-11	2,178	2,182	2,160	2,178	19,600	435.60
2012-12-10	2,202	2,202	2,165	2,175	19,800	435
2012-12-07	2,217	2,220	2,171	2,178	41,800	435.60
2012-12-06	2,213	2,238	2,206	2,211	52,500	442.20
2012-12-05	2,174	2,223	2,162	2,188	98,800	437.60
2012-12-04	2,116	2,168	2,111	2,154	55,700	430.80
2012-12-03	2,089	2,145	2,078	2,116	55,600	423.20
2012-11-30	2,129	2,134	2,091	2,092	40,400	418.40
2012-11-29	2,121	2,151	2,090	2,112	38,700	422.40
2012-11-28	2,145	2,148	2,088	2,107	37,000	421.40
2012-11-27	2,127	2,158	2,127	2,144	39,300	428.80
2012-11-26	2,140	2,160	2,116	2,121	43,900	424.20
2012-11-22	2,110	2,118	2,076	2,107	42,500	421.40
2012-11-21	2,089	2,121	2,059	2,075	66,900	415
2012-11-20	2,089	2,097	2,073	2,089	84,900	417.80
2012-11-19	2,059	2,088	2,056	2,074	26,200	414.80
2012-11-16	2,029	2,040	1,980	2,031	27,100	406.20
2012-11-15	2,020	2,041	2,002	2,011	24,800	402.20
2012-11-14	1,964	2,014	1,963	2,007	37,700	401.40
2012-11-13	1,970	1,981	1,931	1,972	45,500	394.40
2012-11-12	1,970	1,994	1,970	1,971	24,800	394.20
2012-11-09	1,995	2,030	1,975	1,998	38,600	399.60
2012-11-08	2,009	2,047	1,995	2,039	51,500	407.80
2012-11-07	2,072	2,072	2,006	2,009	51,200	401.80
2012-11-06	2,054	2,059	2,004	2,054	50,500	410.80
2012-11-05	2,070	2,079	2,055	2,059	36,400	411.80
2012-11-02	2,054	2,069	2,044	2,052	37,200	410.40
2012-11-01	2,047	2,047	2,013	2,032	40,500	406.40
2012-10-31	1,989	2,035	1,985	2,015	65,400	403
2012-10-30	1,982	2,007	1,955	1,965	127,700	393
2012-10-29	2,008	2,049	1,972	1,983	92,800	396.60
2012-10-26	1,994	2,007	1,979	1,993	60,200	398.60
2012-10-25	1,983	1,995	1,965	1,994	31,800	398.80
2012-10-24	1,975	2,009	1,975	1,982	30,800	396.40
2012-10-23	2,009	2,009	1,979	1,995	16,700	399
2012-10-22	1,970	2,013	1,970	2,001	28,000	400.20
2012-10-19	2,015	2,015	1,970	1,995	37,300	399
2012-10-18	1,984	2,022	1,984	2,016	52,200	403.20
2012-10-17	1,958	1,977	1,951	1,969	32,100	393.80
2012-10-16	1,929	1,944	1,917	1,931	25,400	386.20
2012-10-15	1,899	1,931	1,888	1,917	23,100	383.40
2012-10-12	1,908	1,933	1,891	1,895	59,300	379
2012-10-11	1,875	1,910	1,867	1,898	44,400	379.60
2012-10-10	1,921	1,933	1,890	1,900	59,000	380
2012-10-09	1,930	1,970	1,930	1,939	62,500	387.80
2012-10-05	1,937	1,943	1,915	1,923	57,000	384.60
2012-10-04	1,914	1,959	1,911	1,940	47,500	388
2012-10-03	1,917	1,928	1,890	1,906	35,400	381.20
2012-10-02	1,911	1,933	1,900	1,911	38,000	382.20
2012-10-01	1,935	1,936	1,882	1,901	71,800	380.20
2012-09-28	1,977	1,977	1,930	1,942	68,200	388.40
2012-09-27	1,975	1,981	1,952	1,970	55,300	394
2012-09-26	1,969	2,003	1,966	1,980	61,700	396
2012-09-25	1,946	1,991	1,936	1,990	61,500	398
2012-09-24	1,979	1,984	1,946	1,970	76,800	394
2012-09-21	1,970	1,999	1,969	1,973	71,500	394.60
2012-09-20	2,067	2,073	1,966	1,976	192,900	395.20
2012-09-19	2,102	2,113	2,067	2,074	61,900	414.80
2012-09-18	2,131	2,149	2,106	2,116	48,200	423.20
2012-09-14	2,107	2,145	2,107	2,136	68,200	427.20
2012-09-13	2,084	2,097	2,052	2,091	33,500	418.20
2012-09-12	2,023	2,084	2,017	2,083	39,500	416.60
2012-09-11	2,050	2,050	2,014	2,038	30,300	407.60
2012-09-10	1,996	2,069	1,988	2,068	45,400	413.60
2012-09-07	2,002	2,023	1,988	1,997	47,500	399.40
2012-09-06	1,921	1,985	1,920	1,983	47,300	396.60
2012-09-05	1,910	1,932	1,895	1,920	36,200	384
2012-09-04	1,940	1,943	1,897	1,910	35,800	382
2012-09-03	1,951	1,973	1,938	1,941	32,400	388.20
2012-08-31	1,952	1,979	1,947	1,947	19,400	389.40
2012-08-30	2,004	2,006	1,959	1,965	27,700	393
2012-08-29	1,995	2,007	1,979	2,006	25,000	401.20
2012-08-28	2,016	2,025	1,971	1,986	41,500	397.20
2012-08-27	2,006	2,020	1,997	2,001	30,900	400.20
2012-08-24	1,971	1,995	1,960	1,985	40,900	397
2012-08-23	2,004	2,017	1,987	1,995	47,600	399
2012-08-22	1,997	2,012	1,970	2,008	59,500	401.60
2012-08-21	1,953	2,014	1,945	2,004	50,400	400.80
2012-08-20	1,941	1,963	1,931	1,952	36,600	390.40
2012-08-17	1,923	1,934	1,898	1,931	34,600	386.20
2012-08-16	1,938	1,938	1,896	1,917	42,400	383.40
2012-08-15	1,926	1,939	1,896	1,933	54,500	386.60
2012-08-14	1,904	1,930	1,894	1,926	57,600	385.20
2012-08-13	1,893	1,911	1,882	1,896	42,000	379.20
2012-08-10	1,923	1,939	1,862	1,881	130,300	376.20
2012-08-09	1,984	1,990	1,912	1,933	90,900	386.60
2012-08-08	1,972	1,992	1,961	1,982	246,400	396.40
2012-08-07	1,901	1,963	1,895	1,956	219,200	391.20
2012-08-06	2,040	2,051	1,891	1,901	181,100	380.20
2012-08-03	2,078	2,100	2,038	2,090	61,900	418
2012-08-02	1,993	2,103	1,991	2,083	67,900	416.60
2012-08-01	1,984	2,010	1,964	1,996	49,200	399.20
2012-07-31	1,977	2,005	1,967	1,984	56,400	396.80
2012-07-30	1,975	1,993	1,956	1,993	28,500	398.60
2012-07-27	1,947	1,969	1,934	1,946	28,100	389.20
2012-07-26	1,879	1,909	1,867	1,909	22,900	381.80
2012-07-25	1,860	1,900	1,857	1,874	35,600	374.80
2012-07-24	1,883	1,893	1,869	1,879	23,600	375.80
2012-07-23	1,874	1,914	1,867	1,874	27,800	374.80
2012-07-20	1,946	1,950	1,890	1,893	35,900	378.60
2012-07-19	1,973	1,984	1,946	1,949	25,200	389.80
2012-07-18	1,956	1,978	1,945	1,948	38,200	389.60
2012-07-17	1,963	1,991	1,944	1,944	30,000	388.80
2012-07-13	1,930	1,984	1,930	1,956	31,900	391.20
2012-07-12	1,973	1,984	1,929	1,931	34,900	386.20
2012-07-11	1,950	1,962	1,931	1,955	21,500	391
2012-07-10	1,974	1,991	1,941	1,941	46,500	388.20
2012-07-09	1,970	2,008	1,953	1,974	44,000	394.80
2012-07-06	2,005	2,035	1,983	1,987	37,800	397.40
2012-07-05	2,009	2,035	1,990	2,005	40,400	401
2012-07-04	2,015	2,040	1,994	2,008	49,800	401.60
2012-07-03	1,940	2,018	1,940	1,994	51,000	398.80
2012-07-02	2,011	2,014	1,940	1,949	65,700	389.80
2012-06-29	1,936	2,002	1,925	1,977	137,700	395.40
2012-06-28	1,950	1,967	1,922	1,936	123,300	387.20
2012-06-27	1,935	1,935	1,897	1,921	59,700	384.20
2012-06-26	1,912	1,930	1,912	1,925	108,200	385
2012-06-25	1,941	1,951	1,898	1,911	88,500	382.20
2012-06-22	1,900	1,920	1,867	1,911	87,500	382.20
2012-06-21	1,889	1,921	1,876	1,916	51,400	383.20
2012-06-20	1,845	1,884	1,841	1,873	28,200	374.60
2012-06-19	1,828	1,849	1,815	1,820	36,600	364
2012-06-18	1,836	1,848	1,825	1,833	32,900	366.60
2012-06-15	1,783	1,822	1,783	1,800	67,000	360
2012-06-14	1,770	1,782	1,741	1,768	70,700	353.60
2012-06-13	1,813	1,834	1,770	1,787	48,600	357.40
2012-06-12	1,793	1,817	1,777	1,815	43,000	363
2012-06-11	1,845	1,861	1,816	1,821	42,100	364.20
2012-06-08	1,842	1,842	1,787	1,813	91,900	362.60
2012-06-07	1,821	1,869	1,794	1,854	82,100	370.80
2012-06-06	1,783	1,828	1,767	1,806	61,800	361.20
2012-06-05	1,762	1,779	1,740	1,766	84,000	353.20
2012-06-04	1,767	1,788	1,748	1,761	41,600	352.20
2012-06-01	1,844	1,865	1,813	1,823	55,900	364.60
2012-05-31	1,843	1,882	1,839	1,873	42,600	374.60
2012-05-30	1,897	1,897	1,850	1,874	33,900	374.80
2012-05-29	1,862	1,904	1,841	1,897	60,700	379.40
2012-05-28	1,909	1,909	1,863	1,888	33,100	377.60
2012-05-25	1,909	1,921	1,877	1,885	56,200	377
2012-05-24	1,887	1,929	1,884	1,909	29,400	381.80
2012-05-23	1,924	1,936	1,876	1,884	67,600	376.80
2012-05-22	1,939	1,957	1,912	1,938	72,100	387.60
2012-05-21	1,864	1,934	1,853	1,899	55,000	379.80
2012-05-18	1,890	1,916	1,871	1,884	97,000	376.80
2012-05-17	1,891	1,989	1,891	1,968	70,700	393.60
2012-05-16	1,916	1,943	1,891	1,913	60,300	382.60
2012-05-15	1,950	1,964	1,895	1,917	93,400	383.40
2012-05-14	1,990	2,015	1,960	1,968	62,900	393.60
2012-05-11	2,016	2,055	1,980	1,995	126,400	399
2012-05-10	2,060	2,060	1,988	1,989	141,400	397.80
2012-05-09	2,092	2,123	2,060	2,072	65,300	414.40
2012-05-08	2,085	2,126	2,073	2,105	79,800	421
2012-05-07	2,073	2,120	2,060	2,085	87,800	417
2012-05-02	2,132	2,189	2,114	2,154	88,900	430.80
2012-05-01	2,185	2,185	2,136	2,141	71,800	428.20
2012-04-27	2,206	2,237	2,159	2,185	99,900	437
2012-04-26	2,226	2,248	2,194	2,206	46,400	441.20
2012-04-25	2,198	2,226	2,198	2,210	48,900	442
2012-04-24	2,173	2,216	2,169	2,200	44,700	440
2012-04-23	2,216	2,231	2,195	2,205	71,700	441
2012-04-20	2,137	2,221	2,126	2,218	105,000	443.60
2012-04-19	2,188	2,192	2,149	2,159	129,100	431.80
2012-04-18	2,203	2,234	2,180	2,214	97,900	442.80
2012-04-17	2,176	2,212	2,168	2,174	66,100	434.80
2012-04-16	2,235	2,235	2,188	2,194	98,000	438.80
2012-04-13	2,224	2,254	2,221	2,244	98,000	448.80
2012-04-12	2,204	2,225	2,173	2,218	136,200	443.60
2012-04-11	2,125	2,211	2,105	2,200	148,200	440
2012-04-10	2,155	2,213	2,145	2,153	122,400	430.60
2012-04-09	2,120	2,154	2,076	2,133	119,100	426.60
2012-04-06	2,099	2,155	2,087	2,121	161,900	424.20
2012-04-05	2,050	2,090	2,021	2,077	100,200	415.40
2012-04-04	2,136	2,165	2,073	2,088	119,800	417.60
2012-04-03	2,152	2,152	2,125	2,135	106,300	427
2012-04-02	2,164	2,170	2,142	2,166	113,100	433.20
2012-03-30	2,150	2,156	2,123	2,144	119,200	428.80
2012-03-29	2,169	2,169	2,138	2,149	121,900	429.80
2012-03-28	2,159	2,172	2,117	2,170	238,100	434
2012-03-27	2,074	2,165	2,074	2,165	293,900	433
2012-03-26	2,050	2,062	2,033	2,051	133,400	410.20
2012-03-23	2,037	2,083	2,035	2,071	105,500	414.20
2012-03-22	2,045	2,098	2,045	2,073	77,700	414.60
2012-03-21	2,043	2,071	2,038	2,040	103,500	408
2012-03-19	2,089	2,099	2,056	2,059	82,100	411.80
2012-03-16	2,073	2,107	2,068	2,081	67,000	416.20
2012-03-15	2,068	2,097	2,061	2,075	61,000	415
2012-03-14	2,105	2,135	2,066	2,066	67,200	413.20
2012-03-13	2,102	2,105	2,050	2,051	65,500	410.20
2012-03-12	2,088	2,115	2,064	2,101	109,300	420.20
2012-03-09	2,024	2,059	2,010	2,050	107,400	410
2012-03-08	1,945	2,001	1,942	1,996	80,200	399.20
2012-03-07	1,900	1,927	1,889	1,927	35,600	385.40
2012-03-06	1,942	1,943	1,904	1,920	67,500	384
2012-03-05	1,950	1,951	1,933	1,940	69,400	388
2012-03-02	1,900	1,954	1,882	1,949	115,800	389.80
2012-03-01	1,891	1,906	1,857	1,867	65,400	373.40
2012-02-29	1,890	1,922	1,872	1,883	104,200	376.60
2012-02-28	1,877	1,914	1,766	1,898	466,700	379.60
2012-02-27	1,975	1,992	1,954	1,956	36,200	391.20
2012-02-24	1,990	1,998	1,953	1,958	53,100	391.60
2012-02-23	1,979	1,998	1,946	1,987	49,100	397.40
2012-02-22	1,958	1,982	1,933	1,978	52,800	395.60
2012-02-21	1,953	1,961	1,920	1,923	40,500	384.60
2012-02-20	1,948	1,980	1,928	1,955	55,400	391
2012-02-17	1,938	1,946	1,906	1,913	60,400	382.60
2012-02-16	1,900	1,931	1,889	1,901	59,900	380.20
2012-02-15	1,853	1,922	1,844	1,911	95,000	382.20
2012-02-14	1,801	1,849	1,796	1,844	41,100	368.80
2012-02-13	1,787	1,802	1,781	1,790	22,800	358
2012-02-10	1,804	1,805	1,785	1,787	29,600	357.40
2012-02-09	1,819	1,819	1,786	1,806	39,600	361.20
2012-02-08	1,769	1,824	1,769	1,824	88,700	364.80
2012-02-07	1,800	1,805	1,731	1,753	139,200	350.60
2012-02-06	1,877	1,882	1,787	1,794	133,400	358.80
2012-02-03	1,879	1,885	1,863	1,877	32,800	375.40
2012-02-02	1,934	1,944	1,862	1,886	51,500	377.20
2012-02-01	1,923	1,950	1,918	1,934	49,100	386.80
2012-01-31	1,897	1,919	1,889	1,912	55,500	382.40
2012-01-30	1,900	1,900	1,879	1,885	22,700	377
2012-01-27	1,892	1,899	1,884	1,885	22,000	377
2012-01-26	1,870	1,900	1,862	1,892	43,100	378.40
2012-01-25	1,863	1,895	1,863	1,870	36,000	374
2012-01-24	1,842	1,866	1,842	1,847	30,900	369.40
2012-01-23	1,879	1,891	1,836	1,842	52,900	368.40
2012-01-20	1,757	1,882	1,751	1,878	105,800	375.60
2012-01-19	1,733	1,759	1,733	1,738	13,800	347.60
2012-01-18	1,720	1,749	1,720	1,727	52,600	345.40
2012-01-17	1,729	1,729	1,713	1,720	12,600	344
2012-01-16	1,737	1,737	1,709	1,728	19,800	345.60
2012-01-13	1,747	1,764	1,731	1,757	22,000	351.40
2012-01-12	1,755	1,755	1,713	1,738	22,700	347.60
2012-01-11	1,746	1,761	1,744	1,745	17,000	349
2012-01-10	1,726	1,748	1,717	1,735	31,300	347
2012-01-06	1,720	1,742	1,702	1,709	22,100	341.80
2012-01-05	1,747	1,750	1,713	1,720	37,400	344
2012-01-04	1,744	1,772	1,728	1,754	50,800	350.80

分割・併合履歴： [2024-03-28]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31