8425 みずほリース(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,720 | 1,758 | 1,715 | 1,758 | 7,900 | 351.60 |
| 2004-12-29 | 1,728 | 1,745 | 1,701 | 1,725 | 14,300 | 345 |
| 2004-12-28 | 1,728 | 1,728 | 1,670 | 1,728 | 15,100 | 345.60 |
| 2004-12-27 | 1,760 | 1,820 | 1,721 | 1,723 | 23,200 | 344.60 |
| 2004-12-24 | 1,680 | 1,712 | 1,680 | 1,700 | 20,200 | 340 |
| 2004-12-22 | 1,660 | 1,680 | 1,660 | 1,675 | 13,900 | 335 |
| 2004-12-21 | 1,634 | 1,650 | 1,615 | 1,650 | 7,200 | 330 |
| 2004-12-20 | 1,630 | 1,655 | 1,625 | 1,633 | 24,300 | 326.60 |
| 2004-12-17 | 1,630 | 1,660 | 1,602 | 1,635 | 17,300 | 327 |
| 2004-12-16 | 1,601 | 1,690 | 1,600 | 1,690 | 16,600 | 338 |
| 2004-12-15 | 1,600 | 1,615 | 1,571 | 1,600 | 24,900 | 320 |
| 2004-12-14 | 1,600 | 1,603 | 1,591 | 1,599 | 21,100 | 319.80 |
| 2004-12-13 | 1,620 | 1,620 | 1,599 | 1,600 | 20,800 | 320 |
| 2004-12-10 | 1,622 | 1,644 | 1,622 | 1,632 | 1,300 | 326.40 |
| 2004-12-09 | 1,654 | 1,660 | 1,620 | 1,620 | 12,300 | 324 |
| 2004-12-08 | 1,640 | 1,671 | 1,611 | 1,655 | 18,500 | 331 |
| 2004-12-07 | 1,665 | 1,671 | 1,640 | 1,640 | 12,100 | 328 |
| 2004-12-06 | 1,690 | 1,730 | 1,665 | 1,673 | 19,400 | 334.60 |
| 2004-12-03 | 1,689 | 1,689 | 1,665 | 1,674 | 46,900 | 334.80 |
| 2004-12-02 | 1,661 | 1,692 | 1,650 | 1,672 | 23,400 | 334.40 |
| 2004-12-01 | 1,700 | 1,717 | 1,650 | 1,691 | 20,400 | 338.20 |
| 2004-11-30 | 1,740 | 1,740 | 1,695 | 1,700 | 39,200 | 340 |
| 2004-11-29 | 1,740 | 1,740 | 1,700 | 1,735 | 22,000 | 347 |
| 2004-11-26 | 1,841 | 1,841 | 1,766 | 1,770 | 62,100 | 354 |
| 2004-11-25 | 1,855 | 1,859 | 1,835 | 1,839 | 97,700 | 367.80 |
| 2004-11-24 | 1,825 | 1,840 | 1,815 | 1,825 | 91,900 | 365 |
| 2004-11-22 | 1,720 | 1,790 | 1,720 | 1,765 | 30,100 | 353 |
| 2004-11-19 | 1,855 | 1,864 | 1,780 | 1,780 | 101,400 | 356 |
| 2004-11-18 | 1,760 | 1,820 | 1,755 | 1,800 | 131,300 | 360 |
| 2004-11-17 | 1,640 | 1,800 | 1,630 | 1,790 | 303,200 | 358 |
| 2004-11-16 | 1,580 | 1,625 | 1,580 | 1,625 | 135,300 | 325 |
| 2004-11-15 | 1,570 | 1,597 | 1,550 | 1,550 | 22,200 | 310 |
| 2004-11-12 | 1,551 | 1,590 | 1,550 | 1,590 | 31,500 | 318 |
| 2004-11-11 | 1,560 | 1,569 | 1,550 | 1,559 | 41,000 | 311.80 |
| 2004-11-10 | 1,540 | 1,554 | 1,533 | 1,545 | 32,000 | 309 |
| 2004-11-09 | 1,555 | 1,555 | 1,540 | 1,545 | 18,200 | 309 |
| 2004-11-08 | 1,542 | 1,572 | 1,542 | 1,555 | 13,800 | 311 |
| 2004-11-05 | 1,585 | 1,597 | 1,570 | 1,572 | 44,100 | 314.40 |
| 2004-11-04 | 1,598 | 1,598 | 1,570 | 1,574 | 42,400 | 314.80 |
| 2004-11-02 | 1,595 | 1,610 | 1,580 | 1,599 | 85,900 | 319.80 |
| 2004-11-01 | 1,600 | 1,600 | 1,571 | 1,598 | 68,600 | 319.60 |
| 2004-10-29 | 1,553 | 1,623 | 1,552 | 1,570 | 112,200 | 314 |
| 2004-10-28 | 1,550 | 1,568 | 1,540 | 1,565 | 62,300 | 313 |
| 2004-10-27 | 1,530 | 1,550 | 1,530 | 1,540 | 58,000 | 308 |
| 2004-10-26 | 1,525 | 1,535 | 1,515 | 1,530 | 52,100 | 306 |
| 2004-10-25 | 1,520 | 1,545 | 1,513 | 1,528 | 83,200 | 305.60 |
| 2004-10-22 | 1,520 | 1,522 | 1,510 | 1,515 | 55,200 | 303 |
| 2004-10-21 | 1,527 | 1,536 | 1,519 | 1,530 | 70,800 | 306 |
| 2004-10-20 | 1,530 | 1,540 | 1,511 | 1,535 | 113,400 | 307 |
| 2004-10-19 | 1,510 | 1,540 | 1,503 | 1,510 | 214,200 | 302 |
| 2004-10-18 | 1,510 | 1,510 | 1,500 | 1,508 | 88,900 | 301.60 |
| 2004-10-15 | 1,500 | 1,510 | 1,495 | 1,508 | 83,800 | 301.60 |
| 2004-10-14 | 1,501 | 1,520 | 1,480 | 1,509 | 227,400 | 301.80 |
| 2004-10-13 | 1,565 | 1,575 | 1,516 | 1,521 | 305,000 | 304.20 |
| 2004-10-12 | 1,596 | 1,610 | 1,560 | 1,575 | 241,800 | 315 |
| 2004-10-08 | 1,589 | 1,640 | 1,510 | 1,581 | 1,108,800 | 316.20 |
| 2004-10-07 | 1,461 | 1,661 | 1,460 | 1,600 | 6,853,800 | 320 |
分割・併合履歴 ： [2024-03-28]1株→5株
