8425 みずほリース(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,390	2,410	2,360	2,360	25,700	472
2005-12-29	2,390	2,420	2,385	2,390	50,500	478
2005-12-28	2,390	2,410	2,380	2,385	55,000	477
2005-12-27	2,425	2,425	2,380	2,380	35,000	476
2005-12-26	2,385	2,425	2,385	2,385	56,300	477
2005-12-22	2,395	2,410	2,380	2,400	55,800	480
2005-12-21	2,410	2,440	2,405	2,435	60,300	487
2005-12-20	2,435	2,435	2,360	2,405	39,400	481
2005-12-19	2,415	2,455	2,415	2,440	53,200	488
2005-12-16	2,355	2,470	2,355	2,420	93,200	484
2005-12-15	2,380	2,450	2,380	2,395	66,900	479
2005-12-14	2,405	2,445	2,390	2,390	53,500	478
2005-12-13	2,450	2,490	2,350	2,445	86,600	489
2005-12-12	2,460	2,475	2,410	2,450	63,000	490
2005-12-09	2,325	2,420	2,325	2,420	77,100	484
2005-12-08	2,420	2,460	2,330	2,405	96,200	481
2005-12-07	2,480	2,485	2,435	2,455	48,300	491
2005-12-06	2,510	2,510	2,455	2,485	56,100	497
2005-12-05	2,425	2,500	2,415	2,480	107,900	496
2005-12-02	2,400	2,430	2,400	2,420	49,500	484
2005-12-01	2,355	2,430	2,350	2,400	49,500	480
2005-11-30	2,420	2,425	2,370	2,370	48,800	474
2005-11-29	2,380	2,430	2,355	2,415	110,600	483
2005-11-28	2,330	2,375	2,305	2,350	38,100	470
2005-11-25	2,320	2,350	2,265	2,290	67,800	458
2005-11-24	2,380	2,410	2,300	2,335	88,300	467
2005-11-22	2,385	2,440	2,380	2,400	53,100	480
2005-11-21	2,470	2,470	2,370	2,370	56,300	474
2005-11-18	2,480	2,480	2,455	2,465	45,400	493
2005-11-17	2,405	2,470	2,405	2,470	55,800	494
2005-11-16	2,430	2,440	2,380	2,435	47,200	487
2005-11-15	2,400	2,450	2,385	2,420	126,300	484
2005-11-14	2,455	2,460	2,370	2,375	213,500	475
2005-11-11	2,375	2,450	2,355	2,385	83,000	477
2005-11-10	2,355	2,360	2,310	2,345	52,600	469
2005-11-09	2,315	2,380	2,315	2,355	87,100	471
2005-11-08	2,385	2,395	2,345	2,350	75,100	470
2005-11-07	2,455	2,455	2,350	2,405	215,300	481
2005-11-04	2,320	2,570	2,315	2,435	438,100	487
2005-11-02	2,275	2,320	2,265	2,305	156,500	461
2005-11-01	2,280	2,285	2,260	2,275	54,000	455
2005-10-31	2,270	2,280	2,240	2,260	106,900	452
2005-10-28	2,245	2,250	2,180	2,250	147,700	450
2005-10-27	2,155	2,220	2,150	2,220	168,300	444
2005-10-26	2,155	2,155	2,130	2,150	60,200	430
2005-10-25	2,140	2,165	2,120	2,150	109,700	430
2005-10-24	2,165	2,165	2,110	2,120	62,600	424
2005-10-21	2,155	2,155	2,115	2,150	63,900	430
2005-10-20	2,090	2,135	2,090	2,120	46,100	424
2005-10-19	2,095	2,095	2,050	2,090	116,900	418
2005-10-18	2,145	2,165	2,080	2,100	90,400	420
2005-10-17	2,170	2,170	2,130	2,145	108,600	429
2005-10-14	2,180	2,180	2,160	2,165	69,500	433
2005-10-13	2,160	2,170	2,125	2,170	66,800	434
2005-10-12	2,100	2,160	2,100	2,155	91,600	431
2005-10-11	2,055	2,095	2,045	2,090	90,100	418
2005-10-07	2,055	2,080	2,045	2,050	98,200	410
2005-10-06	2,120	2,120	2,040	2,055	153,500	411
2005-10-05	2,135	2,140	2,105	2,120	121,100	424
2005-10-04	2,120	2,135	2,095	2,105	221,000	421
2005-10-03	2,175	2,190	2,115	2,130	158,200	426
2005-09-30	2,175	2,175	2,100	2,155	839,500	431
2005-09-29	2,230	2,230	2,160	2,205	959,700	441
2005-09-28	2,180	2,240	2,180	2,235	271,300	447
2005-09-27	2,190	2,195	2,170	2,190	155,900	438
2005-09-26	2,230	2,235	2,185	2,210	150,400	442
2005-09-22	2,205	2,215	2,185	2,210	160,500	442
2005-09-21	2,205	2,235	2,170	2,200	189,600	440
2005-09-20	2,235	2,240	2,150	2,195	364,400	439
2005-09-16	2,295	2,300	2,175	2,235	343,400	447
2005-09-15	2,300	2,360	2,300	2,315	207,500	463
2005-09-14	2,285	2,320	2,275	2,305	128,900	461
2005-09-13	2,265	2,290	2,255	2,285	80,000	457
2005-09-12	2,305	2,315	2,245	2,265	106,300	453
2005-09-09	2,250	2,285	2,245	2,250	149,000	450
2005-09-08	2,310	2,330	2,225	2,250	143,700	450
2005-09-07	2,355	2,355	2,290	2,320	160,600	464
2005-09-06	2,460	2,460	2,380	2,385	178,000	477
2005-09-05	2,490	2,490	2,455	2,470	52,700	494
2005-09-02	2,540	2,540	2,470	2,490	92,200	498
2005-09-01	2,485	2,610	2,460	2,530	99,900	506
2005-08-31	2,495	2,500	2,480	2,485	40,200	497
2005-08-30	2,470	2,520	2,470	2,505	70,700	501
2005-08-29	2,445	2,460	2,425	2,455	31,500	491
2005-08-26	2,360	2,400	2,360	2,375	26,500	475
2005-08-25	2,415	2,420	2,320	2,325	95,800	465
2005-08-24	2,420	2,445	2,420	2,420	21,000	484
2005-08-23	2,490	2,510	2,420	2,430	82,600	486
2005-08-22	2,400	2,565	2,400	2,480	142,100	496
2005-08-19	2,285	2,330	2,275	2,330	20,900	466
2005-08-18	2,300	2,320	2,280	2,320	15,600	464
2005-08-17	2,240	2,310	2,215	2,280	20,200	456
2005-08-16	2,225	2,250	2,210	2,240	24,200	448
2005-08-15	2,265	2,265	2,215	2,260	27,200	452
2005-08-12	2,320	2,320	2,225	2,265	20,000	453
2005-08-11	2,265	2,330	2,205	2,320	82,400	464
2005-08-10	2,120	2,265	2,120	2,250	44,800	450
2005-08-09	2,050	2,120	2,050	2,100	26,800	420
2005-08-08	2,020	2,045	2,000	2,045	19,400	409
2005-08-05	2,030	2,045	2,010	2,020	15,100	404
2005-08-04	2,040	2,055	2,035	2,045	36,100	409
2005-08-03	2,060	2,075	2,050	2,075	38,600	415
2005-08-02	2,050	2,080	2,035	2,055	23,700	411
2005-08-01	2,050	2,070	2,040	2,055	19,600	411
2005-07-29	2,015	2,020	2,000	2,005	11,500	401
2005-07-28	2,000	2,015	1,999	2,015	11,600	403
2005-07-27	2,010	2,025	1,999	2,015	11,000	403
2005-07-26	2,005	2,025	1,993	2,015	17,700	403
2005-07-25	2,030	2,040	2,015	2,035	20,400	407
2005-07-22	1,992	2,005	1,985	1,995	24,200	399
2005-07-21	2,000	2,010	1,989	1,992	17,100	398.40
2005-07-20	1,982	2,005	1,982	1,996	17,300	399.20
2005-07-19	2,000	2,035	1,975	2,000	18,400	400
2005-07-15	2,000	2,010	1,995	2,010	14,200	402
2005-07-14	1,992	2,065	1,985	1,996	25,200	399.20
2005-07-13	2,015	2,070	1,982	2,010	43,700	402
2005-07-12	2,060	2,065	2,025	2,055	16,200	411
2005-07-11	2,090	2,090	2,060	2,060	28,800	412
2005-07-08	2,080	2,085	2,070	2,085	8,700	417
2005-07-07	2,080	2,095	2,080	2,090	25,200	418
2005-07-06	2,085	2,085	2,060	2,080	16,300	416
2005-07-05	2,095	2,095	2,015	2,060	12,600	412
2005-07-04	2,010	2,095	2,010	2,095	38,700	419
2005-07-01	2,020	2,095	2,005	2,025	16,700	405
2005-06-30	2,015	2,045	2,005	2,030	51,300	406
2005-06-29	2,025	2,025	1,972	1,985	13,400	397
2005-06-28	1,994	1,999	1,964	1,971	15,200	394.20
2005-06-27	1,995	1,995	1,963	1,966	10,200	393.20
2005-06-24	1,987	1,993	1,987	1,988	7,200	397.60
2005-06-23	2,000	2,010	1,990	2,005	5,300	401
2005-06-22	2,000	2,015	1,987	2,005	5,700	401
2005-06-21	1,985	2,000	1,985	2,000	24,100	400
2005-06-20	2,000	2,025	1,975	2,025	11,300	405
2005-06-17	2,025	2,050	1,990	1,996	21,200	399.20
2005-06-16	2,000	2,100	1,987	2,035	23,100	407
2005-06-15	1,995	2,025	1,950	1,995	11,400	399
2005-06-14	2,000	2,000	1,998	1,998	2,500	399.60
2005-06-13	2,035	2,035	1,995	1,995	51,600	399
2005-06-10	2,055	2,055	2,020	2,035	101,300	407
2005-06-09	2,075	2,085	2,040	2,080	64,400	416
2005-06-08	1,968	2,040	1,964	2,015	60,700	403
2005-06-07	1,899	1,955	1,897	1,927	24,300	385.40
2005-06-06	1,920	1,945	1,920	1,931	11,200	386.20
2005-06-03	1,943	1,943	1,822	1,880	19,400	376
2005-06-02	1,951	1,951	1,920	1,920	4,400	384
2005-06-01	1,932	1,950	1,931	1,948	1,000	389.60
2005-05-31	1,902	1,975	1,902	1,930	9,900	386
2005-05-30	1,970	1,970	1,920	1,950	11,300	390
2005-05-27	1,977	1,977	1,919	1,968	700	393.60
2005-05-26	1,915	1,949	1,902	1,949	2,700	389.80
2005-05-25	1,969	1,969	1,905	1,915	4,000	383
2005-05-24	1,979	1,979	1,935	1,955	8,300	391
2005-05-23	1,990	1,990	1,933	1,980	4,900	396
2005-05-20	1,975	1,977	1,950	1,977	10,600	395.40
2005-05-19	1,980	1,999	1,979	1,983	33,900	396.60
2005-05-18	1,980	2,000	1,980	2,000	6,500	400
2005-05-17	2,020	2,025	1,980	1,980	6,700	396
2005-05-16	2,030	2,030	1,960	2,000	2,900	400
2005-05-13	2,010	2,010	2,000	2,000	9,800	400
2005-05-12	2,005	2,025	1,995	2,000	30,700	400
2005-05-11	1,990	2,000	1,980	2,000	1,700	400
2005-05-10	2,000	2,025	2,000	2,025	3,300	405
2005-05-09	2,000	2,025	1,980	2,025	3,300	405
2005-05-06	1,990	2,025	1,987	2,025	6,400	405
2005-05-02	1,975	2,005	1,975	2,000	5,900	400
2005-04-28	2,015	2,020	2,005	2,015	20,700	403
2005-04-27	1,940	2,000	1,940	2,000	4,000	400
2005-04-26	1,970	2,000	1,950	1,951	12,300	390.20
2005-04-25	2,000	2,000	2,000	2,000	1,200	400
2005-04-22	1,959	1,990	1,940	1,970	10,500	394
2005-04-21	1,875	1,959	1,771	1,959	58,100	391.80
2005-04-20	1,980	2,000	1,920	1,958	17,700	391.60
2005-04-19	1,980	2,000	1,980	1,983	7,100	396.60
2005-04-18	1,990	2,000	1,980	1,988	22,600	397.60
2005-04-15	2,050	2,090	2,015	2,090	12,100	418
2005-04-14	2,075	2,085	2,070	2,080	58,200	416
2005-04-13	2,080	2,085	2,070	2,080	38,100	416
2005-04-12	2,065	2,085	2,065	2,075	18,200	415
2005-04-11	2,050	2,060	2,020	2,060	5,400	412
2005-04-08	2,050	2,050	2,025	2,045	30,500	409
2005-04-07	2,040	2,060	2,010	2,045	26,800	409
2005-04-06	2,005	2,060	2,000	2,040	62,200	408
2005-04-05	2,010	2,025	1,990	2,005	59,600	401
2005-04-04	2,050	2,050	2,025	2,050	8,100	410
2005-04-01	2,070	2,075	2,040	2,050	10,400	410
2005-03-31	2,040	2,090	2,030	2,085	40,800	417
2005-03-30	2,065	2,065	2,015	2,030	71,400	406
2005-03-29	2,025	2,055	1,999	2,025	48,800	405
2005-03-28	2,100	2,120	2,015	2,065	30,200	413
2005-03-25	2,160	2,160	2,100	2,100	117,400	420
2005-03-24	2,145	2,150	2,100	2,140	47,000	428
2005-03-23	2,100	2,125	2,060	2,125	33,500	425
2005-03-22	2,120	2,120	2,090	2,105	21,500	421
2005-03-18	2,000	2,200	2,000	2,080	94,300	416
2005-03-17	1,995	1,998	1,978	1,995	31,100	399
2005-03-16	1,979	1,995	1,978	1,993	30,000	398.60
2005-03-15	1,995	1,995	1,977	1,978	61,700	395.60
2005-03-14	1,990	1,995	1,980	1,981	15,600	396.20
2005-03-11	1,977	1,999	1,968	1,990	52,200	398
2005-03-10	2,005	2,005	1,980	2,000	25,700	400
2005-03-09	1,998	2,050	1,985	1,985	42,100	397
2005-03-08	2,000	2,000	1,983	1,999	25,700	399.80
2005-03-07	1,997	2,020	1,983	1,999	33,800	399.80
2005-03-04	1,960	1,997	1,960	1,997	31,300	399.40
2005-03-03	2,000	2,005	1,980	2,000	54,700	400
2005-03-02	1,995	2,000	1,971	1,971	29,900	394.20
2005-03-01	2,010	2,020	1,970	1,990	21,800	398
2005-02-28	1,960	2,050	1,950	1,996	91,900	399.20
2005-02-25	1,950	1,950	1,914	1,937	25,000	387.40
2005-02-24	1,934	1,945	1,911	1,940	65,700	388
2005-02-23	1,907	1,919	1,890	1,910	50,800	382
2005-02-22	1,949	1,949	1,936	1,949	25,200	389.80
2005-02-21	1,950	1,954	1,938	1,950	82,100	390
2005-02-18	1,979	1,980	1,936	1,950	46,000	390
2005-02-17	1,936	1,980	1,936	1,980	35,700	396
2005-02-16	1,973	1,985	1,935	1,935	39,400	387
2005-02-15	1,980	1,994	1,962	1,972	38,900	394.40
2005-02-14	1,957	1,985	1,881	1,976	80,700	395.20
2005-02-10	1,930	1,942	1,880	1,897	19,000	379.40
2005-02-09	1,973	1,973	1,927	1,930	13,900	386
2005-02-08	1,989	1,989	1,955	1,960	21,500	392
2005-02-07	1,980	1,987	1,970	1,984	66,300	396.80
2005-02-04	1,952	1,979	1,950	1,970	70,700	394
2005-02-03	1,950	1,950	1,899	1,922	20,200	384.40
2005-02-02	1,950	1,970	1,940	1,950	60,800	390
2005-02-01	1,920	1,970	1,910	1,970	82,400	394
2005-01-31	1,880	1,930	1,877	1,930	67,100	386
2005-01-28	1,880	1,900	1,842	1,885	90,700	377
2005-01-27	1,830	1,888	1,804	1,881	211,200	376.20
2005-01-26	1,748	1,800	1,735	1,800	138,200	360
2005-01-25	1,720	1,745	1,715	1,730	55,600	346
2005-01-24	1,718	1,725	1,691	1,710	107,400	342
2005-01-21	1,727	1,727	1,685	1,703	97,700	340.60
2005-01-20	1,740	1,750	1,735	1,741	94,900	348.20
2005-01-19	1,753	1,780	1,723	1,770	139,700	354
2005-01-18	1,760	1,760	1,750	1,754	60,800	350.80
2005-01-17	1,760	1,760	1,742	1,755	43,500	351
2005-01-14	1,790	1,792	1,755	1,763	23,500	352.60
2005-01-13	1,792	1,798	1,760	1,760	15,500	352
2005-01-12	1,800	1,800	1,760	1,762	46,500	352.40
2005-01-11	1,776	1,800	1,757	1,800	53,500	360
2005-01-07	1,747	1,779	1,747	1,757	32,700	351.40
2005-01-06	1,747	1,777	1,745	1,777	32,700	355.40
2005-01-05	1,751	1,751	1,748	1,751	38,400	350.20
2005-01-04	1,758	1,758	1,751	1,751	2,800	350.20

分割・併合履歴： [2024-03-28]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29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