8425 みずほリース(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,589	2,619	2,573	2,612	80,500	522.40
2016-12-29	2,617	2,617	2,578	2,589	89,600	517.80
2016-12-28	2,618	2,627	2,594	2,626	49,800	525.20
2016-12-27	2,615	2,622	2,603	2,613	65,200	522.60
2016-12-26	2,638	2,638	2,609	2,614	52,300	522.80
2016-12-22	2,632	2,636	2,614	2,636	64,400	527.20
2016-12-21	2,663	2,680	2,625	2,631	107,100	526.20
2016-12-20	2,653	2,668	2,645	2,663	59,600	532.60
2016-12-19	2,677	2,677	2,653	2,662	64,000	532.40
2016-12-16	2,690	2,699	2,660	2,677	107,300	535.40
2016-12-15	2,610	2,672	2,607	2,663	155,200	532.60
2016-12-14	2,600	2,603	2,570	2,602	95,000	520.40
2016-12-13	2,575	2,612	2,570	2,608	90,400	521.60
2016-12-12	2,600	2,613	2,561	2,600	120,600	520
2016-12-09	2,573	2,596	2,557	2,591	189,600	518.20
2016-12-08	2,553	2,593	2,543	2,587	126,300	517.40
2016-12-07	2,521	2,546	2,513	2,535	107,900	507
2016-12-06	2,470	2,504	2,470	2,502	125,300	500.40
2016-12-05	2,452	2,475	2,432	2,439	96,700	487.80
2016-12-02	2,448	2,488	2,445	2,484	128,300	496.80
2016-12-01	2,450	2,480	2,441	2,455	198,400	491
2016-11-30	2,380	2,413	2,378	2,413	131,400	482.60
2016-11-29	2,380	2,380	2,355	2,365	71,800	473
2016-11-28	2,358	2,385	2,340	2,381	98,800	476.20
2016-11-25	2,381	2,395	2,361	2,372	145,100	474.40
2016-11-24	2,398	2,408	2,382	2,382	82,800	476.40
2016-11-22	2,368	2,383	2,332	2,381	178,600	476.20
2016-11-21	2,384	2,395	2,365	2,375	98,000	475
2016-11-18	2,400	2,420	2,369	2,382	147,400	476.40
2016-11-17	2,375	2,392	2,356	2,388	93,200	477.60
2016-11-16	2,373	2,392	2,367	2,383	128,600	476.60
2016-11-15	2,369	2,380	2,315	2,331	153,100	466.20
2016-11-14	2,315	2,365	2,314	2,357	124,700	471.40
2016-11-11	2,278	2,336	2,275	2,284	162,800	456.80
2016-11-10	2,246	2,275	2,230	2,263	201,600	452.60
2016-11-09	2,185	2,243	2,115	2,172	256,600	434.40
2016-11-08	2,120	2,124	2,102	2,108	44,600	421.60
2016-11-07	2,132	2,146	2,116	2,125	69,600	425
2016-11-04	2,113	2,120	2,080	2,096	90,400	419.20
2016-11-02	2,138	2,142	2,121	2,131	63,500	426.20
2016-11-01	2,185	2,185	2,142	2,170	87,200	434
2016-10-31	2,190	2,200	2,177	2,198	61,900	439.60
2016-10-28	2,190	2,198	2,171	2,195	110,300	439
2016-10-27	2,171	2,185	2,165	2,171	78,900	434.20
2016-10-26	2,155	2,169	2,142	2,168	79,600	433.60
2016-10-25	2,149	2,163	2,149	2,159	67,500	431.80
2016-10-24	2,144	2,151	2,130	2,144	53,000	428.80
2016-10-21	2,170	2,170	2,129	2,129	74,700	425.80
2016-10-20	2,151	2,170	2,142	2,168	63,600	433.60
2016-10-19	2,128	2,153	2,123	2,151	73,300	430.20
2016-10-17	2,124	2,138	2,115	2,126	44,400	425.20
2016-10-13	2,088	2,109	2,076	2,100	64,900	420
2016-10-12	2,074	2,104	2,073	2,083	50,500	416.60
2016-10-11	2,085	2,117	2,076	2,102	66,500	420.40
2016-10-07	2,078	2,078	2,061	2,076	29,400	415.20
2016-10-06	2,099	2,111	2,076	2,081	106,500	416.20
2016-10-05	2,079	2,093	2,063	2,086	64,400	417.20
2016-10-04	2,040	2,073	2,032	2,070	70,200	414
2016-10-03	2,041	2,053	2,022	2,028	52,100	405.60
2016-09-30	2,033	2,051	2,016	2,027	72,600	405.40
2016-09-29	2,040	2,093	2,026	2,083	100,600	416.60
2016-09-28	2,048	2,048	2,009	2,019	80,200	403.80
2016-09-27	2,051	2,068	2,019	2,067	122,400	413.40
2016-09-26	2,095	2,100	2,078	2,083	44,700	416.60
2016-09-23	2,097	2,097	2,068	2,095	54,100	419
2016-09-21	2,005	2,100	1,992	2,098	74,000	419.60
2016-09-20	1,998	2,019	1,976	2,013	89,000	402.60
2016-09-16	2,004	2,019	1,998	2,005	69,800	401
2016-09-15	2,025	2,031	1,995	2,010	63,400	402
2016-09-14	2,034	2,053	2,022	2,038	61,700	407.60
2016-09-13	2,073	2,074	2,045	2,053	38,900	410.60
2016-09-12	2,090	2,090	2,056	2,064	53,400	412.80
2016-09-09	2,095	2,114	2,090	2,103	73,000	420.60
2016-09-08	2,115	2,115	2,089	2,101	68,900	420.20
2016-09-07	2,095	2,116	2,082	2,113	81,100	422.60
2016-09-06	2,116	2,125	2,107	2,117	63,700	423.40
2016-09-05	2,123	2,128	2,105	2,107	78,400	421.40
2016-09-02	2,117	2,121	2,100	2,116	87,800	423.20
2016-09-01	2,105	2,121	2,092	2,112	91,300	422.40
2016-08-31	2,060	2,107	2,054	2,105	125,900	421
2016-08-30	2,038	2,053	2,028	2,047	62,700	409.40
2016-08-29	2,035	2,048	2,032	2,038	68,100	407.60
2016-08-26	2,028	2,028	2,000	2,008	50,600	401.60
2016-08-25	2,029	2,035	2,016	2,033	46,000	406.60
2016-08-24	2,021	2,039	2,020	2,024	52,600	404.80
2016-08-23	2,008	2,028	1,999	2,009	86,600	401.80
2016-08-22	2,005	2,035	2,005	2,025	73,900	405
2016-08-19	2,000	2,024	2,000	2,008	101,000	401.60
2016-08-18	1,998	2,012	1,983	1,994	83,800	398.80
2016-08-17	1,962	2,005	1,960	2,001	77,400	400.20
2016-08-16	1,990	2,010	1,966	1,966	88,900	393.20
2016-08-15	1,979	1,993	1,972	1,980	41,300	396
2016-08-12	2,000	2,014	1,981	1,985	113,100	397
2016-08-10	1,979	1,998	1,973	1,991	116,800	398.20
2016-08-09	1,985	1,995	1,964	1,988	131,400	397.60
2016-08-08	1,947	1,987	1,947	1,984	193,600	396.80
2016-08-05	1,887	1,944	1,884	1,935	259,100	387
2016-08-04	1,801	1,850	1,800	1,843	129,000	368.60
2016-08-03	1,823	1,824	1,792	1,794	134,800	358.80
2016-08-02	1,839	1,863	1,829	1,840	84,700	368
2016-08-01	1,863	1,867	1,820	1,853	101,200	370.60
2016-07-29	1,876	1,889	1,836	1,875	141,800	375
2016-07-28	1,881	1,881	1,856	1,876	99,500	375.20
2016-07-27	1,892	1,908	1,871	1,899	84,600	379.80
2016-07-26	1,918	1,918	1,858	1,871	78,400	374.20
2016-07-25	1,920	1,947	1,898	1,906	144,400	381.20
2016-07-22	1,910	1,916	1,887	1,916	62,100	383.20
2016-07-21	1,933	1,936	1,905	1,921	84,000	384.20
2016-07-20	1,923	1,923	1,879	1,906	91,800	381.20
2016-07-19	1,940	1,956	1,902	1,927	120,800	385.40
2016-07-15	1,895	1,949	1,888	1,933	177,700	386.60
2016-07-14	1,880	1,884	1,851	1,875	81,100	375
2016-07-13	1,876	1,903	1,870	1,881	186,600	376.20
2016-07-12	1,798	1,863	1,798	1,855	170,000	371
2016-07-11	1,707	1,777	1,707	1,765	125,200	353
2016-07-08	1,700	1,714	1,679	1,681	96,800	336.20
2016-07-07	1,714	1,733	1,688	1,698	118,500	339.60
2016-07-06	1,731	1,746	1,698	1,720	136,800	344
2016-07-05	1,752	1,757	1,731	1,757	57,500	351.40
2016-07-04	1,753	1,776	1,735	1,754	106,300	350.80
2016-07-01	1,785	1,785	1,745	1,753	128,500	350.60
2016-06-30	1,764	1,781	1,760	1,761	94,000	352.20
2016-06-29	1,743	1,752	1,712	1,741	163,500	348.20
2016-06-28	1,710	1,720	1,662	1,705	183,800	341
2016-06-27	1,757	1,770	1,706	1,720	152,100	344
2016-06-24	1,887	1,889	1,719	1,735	219,100	347
2016-06-23	1,816	1,876	1,810	1,876	110,700	375.20
2016-06-22	1,820	1,834	1,801	1,817	59,700	363.40
2016-06-21	1,805	1,841	1,783	1,839	83,200	367.80
2016-06-20	1,779	1,828	1,779	1,822	92,300	364.40
2016-06-17	1,750	1,764	1,735	1,754	221,100	350.80
2016-06-16	1,796	1,796	1,720	1,724	165,000	344.80
2016-06-15	1,789	1,816	1,768	1,796	145,900	359.20
2016-06-14	1,818	1,822	1,790	1,798	105,500	359.60
2016-06-13	1,862	1,862	1,818	1,822	139,400	364.40
2016-06-10	1,898	1,904	1,869	1,896	197,300	379.20
2016-06-09	1,920	1,922	1,896	1,905	138,700	381
2016-06-08	1,948	1,951	1,916	1,942	108,400	388.40
2016-06-07	1,948	1,970	1,941	1,950	46,900	390
2016-06-06	1,933	1,949	1,911	1,944	111,300	388.80
2016-06-03	1,980	1,982	1,936	1,946	158,800	389.20
2016-06-02	2,000	2,010	1,981	1,988	124,100	397.60
2016-06-01	2,022	2,046	2,005	2,017	140,600	403.40
2016-05-31	1,975	2,035	1,974	2,035	227,100	407
2016-05-30	1,980	1,989	1,958	1,988	60,300	397.60
2016-05-27	1,955	1,980	1,938	1,961	71,700	392.20
2016-05-26	1,982	1,984	1,937	1,949	68,800	389.80
2016-05-25	1,975	1,978	1,952	1,962	61,100	392.40
2016-05-24	1,956	1,966	1,947	1,958	47,800	391.60
2016-05-23	1,966	1,966	1,920	1,961	101,100	392.20
2016-05-20	1,940	1,975	1,929	1,975	75,000	395
2016-05-19	1,972	1,985	1,940	1,948	86,200	389.60
2016-05-18	1,946	1,978	1,935	1,964	100,600	392.80
2016-05-17	1,942	1,942	1,902	1,940	68,700	388
2016-05-16	1,945	1,954	1,912	1,912	69,100	382.40
2016-05-13	2,003	2,003	1,944	1,945	123,600	389
2016-05-12	1,935	2,023	1,933	2,001	432,600	400.20
2016-05-11	1,910	1,916	1,881	1,886	147,100	377.20
2016-05-10	1,855	1,895	1,845	1,895	112,200	379
2016-05-09	1,848	1,857	1,840	1,843	61,900	368.60
2016-05-06	1,846	1,860	1,807	1,823	167,100	364.60
2016-05-02	1,837	1,866	1,834	1,844	157,700	368.80
2016-04-28	2,004	2,018	1,905	1,906	167,000	381.20
2016-04-27	1,978	1,994	1,963	1,988	82,600	397.60
2016-04-26	1,988	1,992	1,948	1,967	83,400	393.40
2016-04-25	2,022	2,022	1,981	1,989	92,000	397.80
2016-04-22	1,930	2,008	1,920	2,004	233,000	400.80
2016-04-21	1,935	1,937	1,917	1,932	94,900	386.40
2016-04-20	1,918	1,934	1,896	1,901	118,800	380.20
2016-04-19	1,894	1,912	1,882	1,895	106,100	379
2016-04-18	1,840	1,864	1,840	1,854	130,600	370.80
2016-04-15	1,931	1,943	1,904	1,909	152,600	381.80
2016-04-14	1,920	1,949	1,910	1,945	185,200	389
2016-04-13	1,863	1,885	1,863	1,882	97,400	376.40
2016-04-12	1,815	1,856	1,814	1,836	90,700	367.20
2016-04-11	1,830	1,830	1,794	1,812	108,400	362.40
2016-04-08	1,766	1,860	1,756	1,836	156,700	367.20
2016-04-07	1,812	1,825	1,788	1,795	184,000	359
2016-04-06	1,821	1,847	1,805	1,812	186,400	362.40
2016-04-05	1,875	1,878	1,808	1,814	211,600	362.80
2016-04-04	1,900	1,925	1,878	1,888	146,700	377.60
2016-04-01	1,989	1,989	1,907	1,910	287,100	382
2016-03-31	2,017	2,032	1,998	1,998	134,800	399.60
2016-03-30	2,051	2,051	2,007	2,011	161,300	402.20
2016-03-29	2,069	2,070	2,019	2,067	360,600	413.40
2016-03-28	2,035	2,045	2,017	2,040	677,900	408
2016-03-25	2,009	2,027	1,993	2,023	241,300	404.60
2016-03-24	2,020	2,026	2,005	2,009	225,700	401.80
2016-03-23	2,056	2,060	2,018	2,020	251,200	404
2016-03-22	2,050	2,076	2,034	2,056	204,600	411.20
2016-03-18	2,025	2,043	2,010	2,025	232,200	405
2016-03-17	2,040	2,050	2,011	2,028	222,200	405.60
2016-03-16	2,035	2,047	2,021	2,025	164,000	405
2016-03-15	2,053	2,072	2,032	2,046	187,100	409.20
2016-03-14	2,071	2,079	2,041	2,054	318,200	410.80
2016-03-11	2,040	2,072	2,015	2,049	351,200	409.80
2016-03-10	2,060	2,102	2,060	2,078	148,600	415.60
2016-03-09	2,050	2,056	2,029	2,038	129,000	407.60
2016-03-08	2,102	2,119	2,061	2,066	190,100	413.20
2016-03-07	2,099	2,140	2,086	2,100	135,200	420
2016-03-04	2,083	2,105	2,066	2,092	227,000	418.40
2016-03-03	2,053	2,091	2,044	2,076	149,300	415.20
2016-03-02	2,041	2,085	2,038	2,060	207,400	412
2016-03-01	1,976	2,010	1,948	1,993	156,600	398.60
2016-02-29	2,026	2,034	1,976	1,976	303,800	395.20
2016-02-26	1,983	2,009	1,976	1,983	128,600	396.60
2016-02-25	1,927	1,980	1,927	1,971	164,400	394.20
2016-02-24	1,880	1,954	1,878	1,922	218,500	384.40
2016-02-23	1,926	1,928	1,878	1,892	201,700	378.40
2016-02-22	1,837	1,906	1,822	1,885	309,900	377
2016-02-19	1,852	1,859	1,799	1,801	339,600	360.20
2016-02-18	1,895	1,895	1,841	1,853	295,900	370.60
2016-02-17	1,883	1,921	1,818	1,855	207,000	371
2016-02-16	1,860	1,927	1,831	1,895	211,600	379
2016-02-15	1,833	1,883	1,804	1,863	297,400	372.60
2016-02-12	1,799	1,816	1,737	1,739	416,900	347.80
2016-02-10	2,017	2,021	1,886	1,909	356,000	381.80
2016-02-09	2,120	2,124	2,004	2,016	279,900	403.20
2016-02-08	2,158	2,214	2,150	2,189	154,500	437.80
2016-02-05	2,190	2,235	2,140	2,181	198,600	436.20
2016-02-04	2,200	2,232	2,167	2,178	180,500	435.60
2016-02-03	2,260	2,260	2,201	2,204	171,100	440.80
2016-02-02	2,340	2,362	2,307	2,320	123,500	464
2016-02-01	2,330	2,359	2,312	2,354	165,900	470.80
2016-01-29	2,253	2,307	2,205	2,292	190,700	458.40
2016-01-28	2,275	2,294	2,245	2,255	75,700	451
2016-01-27	2,249	2,279	2,237	2,275	81,100	455
2016-01-26	2,225	2,254	2,192	2,199	68,000	439.80
2016-01-25	2,260	2,274	2,222	2,262	71,400	452.40
2016-01-22	2,155	2,224	2,137	2,224	154,600	444.80
2016-01-21	2,153	2,195	2,080	2,080	136,800	416
2016-01-20	2,242	2,243	2,172	2,174	117,500	434.80
2016-01-19	2,250	2,264	2,217	2,247	100,800	449.40
2016-01-18	2,237	2,260	2,212	2,253	89,500	450.60
2016-01-15	2,327	2,342	2,263	2,276	69,500	455.20
2016-01-14	2,284	2,303	2,252	2,292	142,300	458.40
2016-01-13	2,312	2,349	2,305	2,334	90,600	466.80
2016-01-12	2,323	2,339	2,273	2,273	156,200	454.60
2016-01-08	2,360	2,389	2,338	2,340	115,200	468
2016-01-07	2,411	2,428	2,367	2,368	123,200	473.60
2016-01-06	2,420	2,442	2,398	2,411	102,000	482.20
2016-01-05	2,428	2,451	2,412	2,417	84,900	483.40
2016-01-04	2,469	2,482	2,424	2,430	94,500	486

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