8425 みずほリース(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,965	2,990	2,940	2,940	10,000	588
2006-12-28	2,965	2,975	2,935	2,965	28,600	593
2006-12-27	2,995	3,020	2,965	2,985	41,800	597
2006-12-26	2,995	3,010	2,935	3,000	82,900	600
2006-12-25	3,080	3,080	2,995	3,040	14,100	608
2006-12-22	3,030	3,080	3,000	3,060	15,100	612
2006-12-21	3,090	3,090	3,030	3,080	70,500	616
2006-12-20	3,030	3,080	2,990	3,070	51,300	614
2006-12-19	2,960	3,080	2,920	2,950	177,500	590
2006-12-18	2,980	3,000	2,930	2,950	127,800	590
2006-12-15	2,985	3,050	2,970	2,990	74,000	598
2006-12-14	2,990	3,010	2,970	2,980	117,300	596
2006-12-13	2,975	2,985	2,950	2,985	74,800	597
2006-12-12	2,970	3,020	2,935	2,975	86,800	595
2006-12-11	3,050	3,050	2,930	2,965	181,400	593
2006-12-08	3,090	3,160	3,030	3,070	110,100	614
2006-12-07	3,000	3,030	2,990	3,020	73,400	604
2006-12-06	2,975	3,010	2,945	3,000	65,300	600
2006-12-05	2,905	3,010	2,900	2,975	143,100	595
2006-12-04	2,845	2,940	2,815	2,935	78,000	587
2006-12-01	2,930	3,000	2,895	2,900	79,100	580
2006-11-30	2,820	2,945	2,820	2,930	70,900	586
2006-11-29	2,755	2,820	2,715	2,815	58,400	563
2006-11-28	2,730	2,810	2,705	2,765	56,000	553
2006-11-27	2,600	2,740	2,600	2,715	71,300	543
2006-11-24	2,585	2,585	2,530	2,570	39,100	514
2006-11-22	2,500	2,590	2,460	2,585	22,200	517
2006-11-21	2,515	2,575	2,510	2,515	39,000	503
2006-11-20	2,600	2,640	2,500	2,515	41,000	503
2006-11-17	2,685	2,710	2,625	2,650	19,300	530
2006-11-16	2,715	2,750	2,675	2,690	19,700	538
2006-11-15	2,780	2,785	2,695	2,710	38,900	542
2006-11-14	2,685	2,795	2,670	2,730	75,900	546
2006-11-13	2,780	2,800	2,620	2,690	58,900	538
2006-11-10	2,695	2,740	2,665	2,740	52,500	548
2006-11-09	2,670	2,755	2,650	2,655	48,400	531
2006-11-08	2,785	2,825	2,695	2,695	37,500	539
2006-11-07	2,840	2,865	2,750	2,775	48,500	555
2006-11-06	2,915	2,965	2,795	2,800	75,200	560
2006-11-02	2,905	2,925	2,830	2,855	17,300	571
2006-11-01	2,860	2,930	2,830	2,880	50,200	576
2006-10-31	2,940	2,965	2,900	2,925	37,000	585
2006-10-30	2,920	2,940	2,880	2,900	53,000	580
2006-10-27	2,980	2,980	2,880	2,895	87,500	579
2006-10-26	2,965	2,990	2,950	2,975	50,800	595
2006-10-25	3,000	3,000	2,950	2,965	44,000	593
2006-10-24	3,000	3,000	2,940	2,985	47,600	597
2006-10-23	2,975	2,990	2,920	2,985	33,600	597
2006-10-20	2,980	2,980	2,945	2,970	29,000	594
2006-10-19	3,000	3,030	2,920	2,940	52,700	588
2006-10-18	2,820	2,910	2,785	2,900	32,700	580
2006-10-17	2,890	2,890	2,815	2,835	27,300	567
2006-10-16	2,835	2,870	2,800	2,820	43,000	564
2006-10-13	2,735	2,785	2,670	2,695	55,200	539
2006-10-12	2,670	2,720	2,650	2,670	63,800	534
2006-10-11	2,845	2,845	2,675	2,675	76,400	535
2006-10-10	2,920	2,920	2,835	2,840	38,600	568
2006-10-06	3,040	3,040	2,925	2,930	29,000	586
2006-10-05	2,970	3,020	2,940	3,020	33,600	604
2006-10-04	2,955	3,000	2,890	2,890	46,800	578
2006-10-03	2,980	3,000	2,975	2,985	27,000	597
2006-10-02	2,980	2,985	2,915	2,965	24,900	593
2006-09-29	2,960	2,985	2,915	2,945	25,000	589
2006-09-28	2,900	2,970	2,855	2,960	56,100	592
2006-09-27	2,800	2,905	2,775	2,880	58,300	576
2006-09-26	2,785	2,815	2,735	2,770	38,400	554
2006-09-25	2,870	2,875	2,775	2,800	57,600	560
2006-09-22	2,840	2,880	2,790	2,805	28,400	561
2006-09-21	2,905	2,910	2,825	2,850	17,600	570
2006-09-20	2,950	2,955	2,905	2,905	8,000	581
2006-09-19	2,935	3,040	2,935	2,960	40,300	592
2006-09-15	2,900	2,940	2,870	2,920	30,700	584
2006-09-14	2,940	2,965	2,890	2,920	39,700	584
2006-09-13	3,020	3,020	2,910	2,940	24,700	588
2006-09-12	2,930	2,995	2,910	2,945	53,300	589
2006-09-11	2,975	3,000	2,920	2,920	23,000	584
2006-09-08	2,945	2,995	2,945	2,970	55,400	594
2006-09-07	2,975	3,000	2,910	2,935	26,900	587
2006-09-06	3,060	3,060	3,000	3,000	11,700	600
2006-09-05	2,995	3,050	2,980	2,995	11,900	599
2006-09-04	2,925	2,985	2,925	2,965	16,900	593
2006-09-01	2,930	2,985	2,915	2,915	32,900	583
2006-08-31	2,875	2,940	2,850	2,920	64,000	584
2006-08-30	2,935	2,945	2,820	2,835	69,700	567
2006-08-29	2,935	2,960	2,930	2,940	19,700	588
2006-08-28	3,010	3,030	2,880	2,905	33,400	581
2006-08-25	3,030	3,090	2,980	3,020	19,800	604
2006-08-24	3,050	3,050	3,000	3,020	16,100	604
2006-08-23	3,080	3,100	3,030	3,050	14,900	610
2006-08-22	3,100	3,150	3,040	3,100	14,300	620
2006-08-21	3,200	3,200	3,070	3,070	20,800	614
2006-08-18	3,120	3,210	3,080	3,180	35,700	636
2006-08-17	3,240	3,250	3,070	3,120	71,200	624
2006-08-16	3,200	3,240	3,120	3,230	32,000	646
2006-08-15	3,060	3,190	3,060	3,170	19,000	634
2006-08-14	2,980	3,210	2,955	3,150	34,000	630
2006-08-11	2,980	3,040	2,980	3,030	14,800	606
2006-08-10	3,050	3,050	3,010	3,030	21,400	606
2006-08-09	3,000	3,070	2,955	3,060	46,100	612
2006-08-08	2,990	3,020	2,960	3,020	16,700	604
2006-08-07	3,020	3,020	2,950	2,975	91,900	595
2006-08-04	3,010	3,050	3,000	3,020	28,200	604
2006-08-03	3,050	3,050	3,000	3,010	55,500	602
2006-08-02	2,900	3,020	2,845	2,960	68,800	592
2006-08-01	2,870	2,880	2,800	2,860	37,400	572
2006-07-31	2,810	2,920	2,740	2,835	66,700	567
2006-07-28	2,655	2,790	2,650	2,780	102,400	556
2006-07-27	2,535	2,645	2,465	2,615	107,900	523
2006-07-26	2,580	2,625	2,515	2,530	103,500	506
2006-07-25	2,490	2,650	2,490	2,575	170,400	515
2006-07-24	2,460	2,525	2,460	2,485	195,000	497
2006-07-21	2,590	2,590	2,365	2,420	327,300	484
2006-07-20	2,525	2,650	2,525	2,630	150,300	526
2006-07-19	2,670	2,670	2,515	2,525	85,500	505
2006-07-18	2,695	2,775	2,640	2,650	118,100	530
2006-07-14	2,725	2,775	2,670	2,675	86,000	535
2006-07-13	2,665	2,745	2,625	2,685	43,600	537
2006-07-12	2,700	2,740	2,630	2,665	51,400	533
2006-07-11	2,755	2,810	2,705	2,760	42,800	552
2006-07-10	2,755	2,755	2,675	2,740	40,900	548
2006-07-07	2,805	2,805	2,730	2,750	53,100	550
2006-07-06	2,835	2,860	2,785	2,790	27,000	558
2006-07-05	2,910	2,910	2,850	2,860	25,200	572
2006-07-04	2,940	3,020	2,885	2,915	85,400	583
2006-07-03	2,900	2,930	2,880	2,925	56,300	585
2006-06-30	2,870	2,965	2,835	2,850	107,900	570
2006-06-29	2,830	2,905	2,815	2,820	68,400	564
2006-06-28	2,830	2,925	2,830	2,865	69,100	573
2006-06-27	2,815	2,980	2,800	2,870	188,900	574
2006-06-26	2,780	2,780	2,685	2,735	56,400	547
2006-06-23	2,830	2,830	2,720	2,780	107,000	556
2006-06-22	2,795	2,845	2,745	2,825	80,600	565
2006-06-21	2,770	2,820	2,690	2,715	80,000	543
2006-06-20	2,830	2,870	2,745	2,750	59,500	550
2006-06-19	2,795	2,885	2,795	2,835	86,400	567
2006-06-16	2,860	2,880	2,775	2,795	80,000	559
2006-06-15	2,800	2,850	2,760	2,830	73,800	566
2006-06-14	2,790	2,845	2,655	2,790	121,100	558
2006-06-13	2,915	2,945	2,795	2,795	58,000	559
2006-06-12	2,855	2,975	2,830	2,955	89,500	591
2006-06-09	2,900	3,020	2,760	2,910	124,900	582
2006-06-08	2,980	2,980	2,850	2,910	227,900	582
2006-06-07	3,130	3,150	3,000	3,010	129,000	602
2006-06-06	3,210	3,240	3,170	3,180	52,400	636
2006-06-05	3,360	3,360	3,200	3,310	104,900	662
2006-06-02	3,420	3,450	3,250	3,360	142,400	672
2006-06-01	3,410	3,470	3,310	3,470	115,900	694
2006-05-31	3,190	3,470	3,190	3,320	149,000	664
2006-05-30	3,300	3,340	3,270	3,290	80,200	658
2006-05-29	3,280	3,290	3,210	3,260	69,100	652
2006-05-26	3,200	3,240	3,150	3,230	64,200	646
2006-05-25	3,250	3,250	3,150	3,190	49,700	638
2006-05-24	3,110	3,250	3,100	3,200	53,300	640
2006-05-23	3,100	3,160	3,040	3,100	119,000	620
2006-05-22	3,190	3,320	3,160	3,220	120,400	644
2006-05-19	3,110	3,200	3,090	3,180	50,700	636
2006-05-18	3,050	3,230	3,040	3,200	316,900	640
2006-05-17	3,090	3,230	3,050	3,200	246,800	640
2006-05-16	3,140	3,160	3,030	3,040	89,800	608
2006-05-15	3,050	3,210	3,020	3,190	124,800	638
2006-05-12	3,110	3,110	2,925	3,010	92,400	602
2006-05-11	3,100	3,170	3,000	3,090	55,500	618
2006-05-10	3,140	3,240	3,130	3,150	46,000	630
2006-05-09	3,190	3,280	3,190	3,240	36,400	648
2006-05-08	3,290	3,290	3,150	3,240	58,600	648
2006-05-02	3,190	3,240	3,160	3,240	61,300	648
2006-05-01	3,040	3,230	3,040	3,150	102,300	630
2006-04-28	3,060	3,120	3,030	3,090	51,100	618
2006-04-27	3,080	3,150	3,000	3,100	131,600	620
2006-04-26	2,940	2,995	2,885	2,910	78,000	582
2006-04-25	2,990	3,080	2,900	2,955	192,500	591
2006-04-24	3,010	3,060	2,925	2,950	133,600	590
2006-04-21	3,000	3,120	2,995	3,060	74,000	612
2006-04-20	3,160	3,190	3,060	3,090	45,200	618
2006-04-19	3,300	3,330	3,200	3,210	32,000	642
2006-04-18	3,180	3,300	3,180	3,250	82,400	650
2006-04-17	3,330	3,330	3,210	3,210	53,100	642
2006-04-14	3,430	3,430	3,330	3,360	40,500	672
2006-04-13	3,430	3,450	3,330	3,390	38,100	678
2006-04-12	3,420	3,460	3,370	3,370	40,100	674
2006-04-11	3,340	3,470	3,340	3,410	73,700	682
2006-04-10	3,360	3,410	3,320	3,360	62,600	672
2006-04-07	3,300	3,390	3,280	3,390	67,800	678
2006-04-06	3,220	3,300	3,220	3,280	73,200	656
2006-04-05	3,310	3,340	3,130	3,180	128,100	636
2006-04-04	3,320	3,380	3,270	3,310	93,600	662
2006-04-03	3,150	3,440	3,140	3,310	202,000	662
2006-03-31	3,090	3,140	3,050	3,110	98,800	622
2006-03-30	3,140	3,150	3,050	3,050	77,000	610
2006-03-29	3,170	3,200	3,130	3,170	68,800	634
2006-03-28	3,190	3,200	3,140	3,160	50,900	632
2006-03-27	3,070	3,160	3,040	3,160	78,200	632
2006-03-24	3,050	3,090	3,030	3,070	57,900	614
2006-03-23	3,170	3,180	3,030	3,100	85,000	620
2006-03-22	3,090	3,180	3,090	3,120	108,200	624
2006-03-20	3,070	3,080	3,020	3,080	119,900	616
2006-03-17	3,050	3,180	3,050	3,100	205,900	620
2006-03-16	2,990	3,080	2,985	3,050	101,800	610
2006-03-15	2,905	3,080	2,905	3,040	190,000	608
2006-03-14	2,895	2,910	2,845	2,860	62,000	572
2006-03-13	2,830	2,895	2,815	2,885	89,200	577
2006-03-10	2,790	2,850	2,775	2,815	114,900	563
2006-03-09	2,680	2,750	2,665	2,750	107,600	550
2006-03-08	2,655	2,725	2,625	2,690	110,300	538
2006-03-07	2,675	2,690	2,615	2,625	126,900	525
2006-03-06	2,730	2,755	2,685	2,710	96,200	542
2006-03-03	2,600	2,725	2,600	2,725	80,400	545
2006-03-02	2,685	2,715	2,665	2,665	127,200	533
2006-03-01	2,620	2,715	2,605	2,685	278,100	537
2006-02-28	2,580	2,680	2,565	2,630	197,400	526
2006-02-27	2,520	2,540	2,495	2,495	127,300	499
2006-02-24	2,390	2,470	2,380	2,455	83,500	491
2006-02-23	2,370	2,495	2,355	2,470	151,000	494
2006-02-22	2,350	2,390	2,330	2,360	88,500	472
2006-02-21	2,340	2,395	2,330	2,340	53,000	468
2006-02-20	2,330	2,425	2,320	2,415	107,900	483
2006-02-17	2,440	2,450	2,380	2,380	54,100	476
2006-02-16	2,360	2,470	2,350	2,445	114,000	489
2006-02-15	2,410	2,420	2,365	2,380	36,400	476
2006-02-14	2,320	2,405	2,315	2,400	77,700	480
2006-02-13	2,360	2,410	2,340	2,360	139,200	472
2006-02-10	2,430	2,430	2,330	2,335	66,300	467
2006-02-09	2,410	2,430	2,390	2,395	75,000	479
2006-02-08	2,400	2,430	2,395	2,405	109,600	481
2006-02-07	2,370	2,460	2,350	2,440	127,800	488
2006-02-06	2,375	2,385	2,310	2,335	136,500	467
2006-02-03	2,255	2,320	2,250	2,255	112,000	451
2006-02-02	2,290	2,325	2,275	2,275	56,500	455
2006-02-01	2,250	2,320	2,250	2,290	56,100	458
2006-01-31	2,235	2,280	2,220	2,260	155,900	452
2006-01-30	2,360	2,400	2,270	2,275	85,800	455
2006-01-27	2,225	2,320	2,225	2,290	103,800	458
2006-01-26	2,240	2,265	2,210	2,220	83,200	444
2006-01-25	2,295	2,295	2,220	2,225	82,200	445
2006-01-24	2,315	2,335	2,265	2,295	43,800	459
2006-01-23	2,290	2,335	2,240	2,245	59,700	449
2006-01-20	2,360	2,360	2,275	2,300	44,100	460
2006-01-19	2,240	2,340	2,195	2,340	32,100	468
2006-01-18	2,310	2,330	2,090	2,245	70,400	449
2006-01-17	2,395	2,435	2,350	2,355	91,800	471
2006-01-16	2,450	2,450	2,400	2,425	33,100	485
2006-01-13	2,445	2,480	2,430	2,440	43,700	488
2006-01-12	2,455	2,490	2,445	2,460	53,500	492
2006-01-11	2,435	2,465	2,420	2,445	56,500	489
2006-01-10	2,485	2,535	2,455	2,455	106,200	491
2006-01-06	2,410	2,480	2,410	2,480	80,400	496
2006-01-05	2,395	2,430	2,395	2,410	70,700	482
2006-01-04	2,410	2,415	2,390	2,395	39,400	479

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