8425 みずほリース(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,860	1,884	1,832	1,833	27,700	366.60
2007-12-27	1,878	1,878	1,841	1,859	43,800	371.80
2007-12-26	1,835	1,870	1,829	1,863	53,400	372.60
2007-12-25	1,860	1,860	1,810	1,849	106,900	369.80
2007-12-21	1,825	1,825	1,775	1,789	85,000	357.80
2007-12-20	1,864	1,884	1,810	1,817	92,100	363.40
2007-12-19	1,868	1,893	1,834	1,834	66,200	366.80
2007-12-18	1,846	1,896	1,828	1,868	96,900	373.60
2007-12-17	1,883	1,910	1,840	1,844	128,500	368.80
2007-12-14	1,907	1,946	1,900	1,922	261,900	384.40
2007-12-13	2,000	2,020	1,965	1,967	110,300	393.40
2007-12-12	2,040	2,095	2,010	2,085	96,500	417
2007-12-11	1,949	2,015	1,942	2,000	126,000	400
2007-12-10	1,955	1,980	1,920	1,948	88,200	389.60
2007-12-07	1,961	1,981	1,925	1,966	107,000	393.20
2007-12-06	1,900	1,931	1,885	1,931	138,200	386.20
2007-12-05	1,887	1,923	1,873	1,918	38,300	383.60
2007-12-04	1,929	1,959	1,900	1,900	66,600	380
2007-12-03	1,925	1,985	1,907	1,958	106,800	391.60
2007-11-30	1,860	1,915	1,840	1,915	79,000	383
2007-11-29	1,839	1,839	1,805	1,839	83,000	367.80
2007-11-28	1,860	1,867	1,730	1,790	136,500	358
2007-11-27	1,730	1,853	1,720	1,840	139,200	368
2007-11-26	1,791	1,856	1,776	1,820	103,300	364
2007-11-22	1,800	1,800	1,770	1,783	62,000	356.60
2007-11-21	1,819	1,848	1,800	1,811	65,600	362.20
2007-11-20	1,800	1,854	1,766	1,849	79,800	369.80
2007-11-19	1,894	1,926	1,805	1,815	49,900	363
2007-11-16	1,887	1,915	1,862	1,881	49,900	376.20
2007-11-15	1,939	1,951	1,912	1,922	58,900	384.40
2007-11-14	1,882	1,934	1,882	1,913	100,700	382.60
2007-11-13	1,850	1,903	1,850	1,881	73,100	376.20
2007-11-12	1,873	1,928	1,843	1,862	74,300	372.40
2007-11-09	1,925	1,947	1,815	1,843	108,500	368.60
2007-11-08	1,965	1,995	1,910	1,943	86,900	388.60
2007-11-07	2,125	2,140	2,045	2,045	73,300	409
2007-11-06	2,045	2,145	2,040	2,125	71,200	425
2007-11-05	2,140	2,165	2,050	2,065	47,600	413
2007-11-02	2,175	2,195	2,135	2,135	44,100	427
2007-11-01	2,195	2,215	2,150	2,215	53,400	443
2007-10-31	2,080	2,190	2,075	2,185	68,500	437
2007-10-30	2,030	2,095	2,025	2,080	42,300	416
2007-10-29	2,065	2,095	2,020	2,035	44,600	407
2007-10-26	1,990	2,060	1,990	2,010	39,500	402
2007-10-25	2,070	2,070	1,976	2,015	49,300	403
2007-10-24	2,095	2,135	2,055	2,070	48,300	414
2007-10-23	2,080	2,165	2,050	2,090	59,900	418
2007-10-22	2,030	2,105	2,020	2,075	54,600	415
2007-10-19	2,115	2,155	2,100	2,135	66,600	427
2007-10-18	2,035	2,130	2,015	2,120	53,900	424
2007-10-17	2,060	2,095	2,010	2,040	81,400	408
2007-10-16	2,195	2,200	2,070	2,090	46,400	418
2007-10-15	2,235	2,240	2,165	2,195	41,800	439
2007-10-12	2,205	2,230	2,140	2,165	44,300	433
2007-10-11	2,215	2,220	2,090	2,200	67,900	440
2007-10-10	2,240	2,255	2,155	2,175	121,100	435
2007-10-09	2,315	2,315	2,250	2,280	75,400	456
2007-10-05	2,200	2,265	2,175	2,235	49,200	447
2007-10-04	2,215	2,280	2,165	2,210	69,900	442
2007-10-03	2,150	2,255	2,145	2,255	47,700	451
2007-10-02	2,160	2,175	2,120	2,145	29,900	429
2007-10-01	2,105	2,120	2,070	2,115	50,900	423
2007-09-28	2,110	2,170	2,060	2,100	71,700	420
2007-09-27	1,961	2,095	1,961	2,090	62,600	418
2007-09-26	1,895	2,050	1,870	1,954	78,100	390.80
2007-09-25	1,850	1,905	1,803	1,865	82,200	373
2007-09-21	1,900	1,907	1,823	1,851	45,600	370.20
2007-09-20	1,923	1,932	1,898	1,915	110,000	383
2007-09-19	1,950	1,975	1,902	1,923	122,600	384.60
2007-09-18	2,005	2,010	1,913	1,915	75,100	383
2007-09-14	2,045	2,045	2,000	2,010	66,200	402
2007-09-13	2,050	2,055	2,015	2,020	26,000	404
2007-09-12	2,080	2,085	2,035	2,040	50,600	408
2007-09-11	2,050	2,090	2,005	2,055	61,800	411
2007-09-10	2,100	2,100	2,050	2,055	59,000	411
2007-09-07	2,090	2,165	2,090	2,130	43,500	426
2007-09-06	2,150	2,155	2,110	2,130	77,700	426
2007-09-05	2,230	2,280	2,175	2,190	58,100	438
2007-09-04	2,290	2,300	2,245	2,270	30,000	454
2007-09-03	2,320	2,330	2,250	2,290	42,100	458
2007-08-31	2,230	2,330	2,210	2,330	80,700	466
2007-08-30	2,205	2,245	2,175	2,195	41,500	439
2007-08-29	2,150	2,215	2,125	2,195	106,500	439
2007-08-28	2,220	2,250	2,210	2,235	33,600	447
2007-08-27	2,305	2,385	2,235	2,260	69,000	452
2007-08-24	2,240	2,295	2,220	2,255	63,100	451
2007-08-23	2,205	2,280	2,165	2,265	50,400	453
2007-08-22	2,160	2,200	2,145	2,165	58,300	433
2007-08-21	2,120	2,160	2,080	2,130	71,300	426
2007-08-20	2,130	2,170	2,025	2,040	142,600	408
2007-08-17	2,170	2,175	2,050	2,050	93,900	410
2007-08-16	2,180	2,245	2,085	2,145	87,000	429
2007-08-15	2,265	2,290	2,195	2,195	56,700	439
2007-08-14	2,305	2,350	2,260	2,300	65,300	460
2007-08-13	2,125	2,340	2,125	2,265	156,200	453
2007-08-10	2,165	2,165	2,050	2,090	158,800	418
2007-08-09	2,330	2,335	2,035	2,185	240,800	437
2007-08-08	2,360	2,380	2,320	2,325	51,300	465
2007-08-07	2,460	2,485	2,365	2,385	44,800	477
2007-08-06	2,465	2,540	2,450	2,475	45,800	495
2007-08-03	2,495	2,510	2,445	2,465	43,300	493
2007-08-02	2,510	2,520	2,475	2,500	56,500	500
2007-08-01	2,515	2,520	2,470	2,470	48,500	494
2007-07-31	2,530	2,555	2,505	2,545	61,500	509
2007-07-30	2,520	2,530	2,485	2,530	43,500	506
2007-07-27	2,590	2,615	2,525	2,565	38,800	513
2007-07-26	2,625	2,645	2,600	2,605	39,400	521
2007-07-25	2,655	2,665	2,615	2,625	35,700	525
2007-07-24	2,645	2,660	2,635	2,650	37,000	530
2007-07-23	2,655	2,670	2,615	2,630	23,600	526
2007-07-20	2,745	2,745	2,675	2,680	33,500	536
2007-07-19	2,675	2,745	2,675	2,745	40,400	549
2007-07-18	2,740	2,755	2,650	2,670	81,300	534
2007-07-17	2,780	2,785	2,735	2,750	24,800	550
2007-07-13	2,765	2,800	2,765	2,780	30,800	556
2007-07-12	2,785	2,800	2,750	2,755	41,000	551
2007-07-11	2,820	2,820	2,775	2,785	29,300	557
2007-07-10	2,805	2,840	2,800	2,825	57,600	565
2007-07-09	2,800	2,830	2,800	2,800	31,700	560
2007-07-06	2,860	2,860	2,805	2,810	47,200	562
2007-07-05	2,870	2,890	2,865	2,885	21,000	577
2007-07-04	2,900	2,900	2,850	2,865	19,700	573
2007-07-03	2,860	2,900	2,860	2,890	33,400	578
2007-07-02	2,820	2,880	2,820	2,875	58,700	575
2007-06-29	2,855	2,865	2,810	2,815	39,000	563
2007-06-28	2,810	2,830	2,790	2,830	34,700	566
2007-06-27	2,835	2,850	2,770	2,770	63,000	554
2007-06-26	2,780	2,830	2,750	2,810	62,000	562
2007-06-25	2,805	2,810	2,765	2,765	40,400	553
2007-06-22	2,785	2,795	2,765	2,795	35,500	559
2007-06-21	2,785	2,805	2,765	2,790	49,300	558
2007-06-20	2,785	2,785	2,765	2,780	27,300	556
2007-06-19	2,805	2,805	2,755	2,760	48,000	552
2007-06-18	2,825	2,825	2,785	2,805	33,100	561
2007-06-15	2,760	2,785	2,740	2,775	42,000	555
2007-06-14	2,750	2,750	2,715	2,740	51,500	548
2007-06-13	2,730	2,755	2,710	2,745	53,000	549
2007-06-12	2,780	2,795	2,735	2,760	65,400	552
2007-06-11	2,825	2,835	2,755	2,780	61,000	556
2007-06-08	2,850	2,850	2,780	2,825	83,600	565
2007-06-07	2,845	2,880	2,825	2,880	48,700	576
2007-06-06	2,810	2,865	2,785	2,835	54,200	567
2007-06-05	2,820	2,875	2,770	2,795	126,700	559
2007-06-04	2,920	2,920	2,830	2,845	65,100	569
2007-06-01	2,920	2,925	2,880	2,890	109,600	578
2007-05-31	2,935	2,950	2,900	2,925	85,100	585
2007-05-30	2,880	2,960	2,860	2,935	95,700	587
2007-05-29	2,800	2,865	2,795	2,840	39,900	568
2007-05-28	2,805	2,870	2,800	2,815	38,700	563
2007-05-25	2,830	2,835	2,770	2,820	61,100	564
2007-05-24	2,815	2,870	2,780	2,860	57,000	572
2007-05-23	2,840	2,965	2,820	2,935	103,600	587
2007-05-22	2,745	2,800	2,715	2,800	46,900	560
2007-05-21	2,740	2,760	2,690	2,740	61,200	548
2007-05-18	2,760	2,785	2,725	2,740	74,000	548
2007-05-17	2,785	2,815	2,735	2,745	67,100	549
2007-05-16	2,810	2,810	2,750	2,795	86,900	559
2007-05-15	2,950	2,950	2,805	2,820	182,800	564
2007-05-14	2,840	3,030	2,815	2,930	263,800	586
2007-05-11	2,790	2,810	2,720	2,760	75,500	552
2007-05-10	2,780	2,810	2,770	2,790	104,300	558
2007-05-09	2,730	2,760	2,705	2,740	103,300	548
2007-05-08	2,720	2,740	2,685	2,710	69,000	542
2007-05-07	2,730	2,745	2,685	2,740	143,700	548
2007-05-02	2,625	2,700	2,620	2,675	86,100	535
2007-05-01	2,690	2,690	2,615	2,625	91,400	525
2007-04-27	2,570	2,630	2,530	2,620	180,400	524
2007-04-26	2,675	2,675	2,525	2,530	322,000	506
2007-04-25	2,655	2,715	2,610	2,620	188,300	524
2007-04-24	2,685	2,705	2,650	2,685	126,100	537
2007-04-23	2,725	2,730	2,640	2,675	110,600	535
2007-04-20	2,715	2,715	2,670	2,680	101,200	536
2007-04-19	2,760	2,765	2,645	2,715	132,700	543
2007-04-18	2,650	2,740	2,630	2,725	181,200	545
2007-04-17	2,620	2,660	2,600	2,625	144,800	525
2007-04-16	2,595	2,660	2,565	2,580	284,800	516
2007-04-13	2,645	2,655	2,530	2,555	358,800	511
2007-04-12	2,665	2,690	2,635	2,650	232,500	530
2007-04-11	2,740	2,770	2,695	2,705	184,800	541
2007-04-10	2,785	2,795	2,760	2,760	198,100	552
2007-04-09	2,855	2,870	2,820	2,835	121,400	567
2007-04-06	2,885	2,890	2,860	2,870	49,400	574
2007-04-05	2,870	2,920	2,865	2,890	113,800	578
2007-04-04	2,920	2,955	2,895	2,930	57,500	586
2007-04-03	2,885	2,915	2,860	2,910	109,400	582
2007-04-02	2,920	2,960	2,870	2,885	121,300	577
2007-03-30	2,945	2,975	2,925	2,960	62,300	592
2007-03-29	2,850	2,910	2,815	2,890	89,500	578
2007-03-28	2,875	2,955	2,860	2,875	110,900	575
2007-03-27	2,880	2,905	2,855	2,875	112,000	575
2007-03-26	2,930	2,930	2,875	2,930	174,800	586
2007-03-23	2,820	2,825	2,785	2,805	100,700	561
2007-03-22	2,785	2,815	2,775	2,795	82,900	559
2007-03-20	2,785	2,800	2,755	2,765	69,000	553
2007-03-19	2,805	2,805	2,765	2,775	73,600	555
2007-03-16	2,770	2,820	2,760	2,770	73,100	554
2007-03-15	2,810	2,825	2,770	2,780	65,100	556
2007-03-14	2,765	2,815	2,745	2,750	111,000	550
2007-03-13	2,870	2,910	2,785	2,785	128,800	557
2007-03-12	2,900	2,900	2,810	2,845	120,800	569
2007-03-09	2,780	2,865	2,780	2,860	181,400	572
2007-03-08	2,810	2,840	2,765	2,820	148,600	564
2007-03-07	2,975	2,975	2,805	2,825	119,200	565
2007-03-06	2,855	2,905	2,820	2,855	152,400	571
2007-03-05	3,040	3,040	2,890	2,895	87,700	579
2007-03-02	3,090	3,090	3,030	3,060	53,000	612
2007-03-01	3,200	3,220	3,070	3,080	107,300	616
2007-02-28	3,300	3,320	3,240	3,250	47,400	650
2007-02-27	3,360	3,460	3,320	3,380	74,600	676
2007-02-26	3,350	3,380	3,340	3,340	26,900	668
2007-02-23	3,380	3,390	3,320	3,380	60,800	676
2007-02-22	3,320	3,390	3,320	3,330	58,200	666
2007-02-21	3,320	3,340	3,270	3,300	68,300	660
2007-02-20	3,330	3,380	3,290	3,320	54,200	664
2007-02-19	3,350	3,390	3,330	3,360	39,500	672
2007-02-16	3,410	3,440	3,360	3,390	50,100	678
2007-02-15	3,400	3,440	3,340	3,400	36,500	680
2007-02-14	3,520	3,520	3,400	3,400	68,200	680
2007-02-13	3,400	3,520	3,400	3,480	54,500	696
2007-02-09	3,350	3,400	3,320	3,360	42,200	672
2007-02-08	3,420	3,420	3,310	3,330	42,000	666
2007-02-07	3,390	3,430	3,350	3,400	58,200	680
2007-02-06	3,500	3,500	3,360	3,410	95,300	682
2007-02-05	3,530	3,550	3,450	3,450	68,300	690
2007-02-02	3,400	3,480	3,340	3,430	48,200	686
2007-02-01	3,410	3,450	3,370	3,400	71,800	680
2007-01-31	3,460	3,460	3,340	3,340	53,800	668
2007-01-30	3,450	3,460	3,390	3,400	54,000	680
2007-01-29	3,340	3,410	3,340	3,410	39,000	682
2007-01-26	3,290	3,430	3,290	3,330	103,700	666
2007-01-25	3,510	3,510	3,320	3,320	108,700	664
2007-01-24	3,490	3,490	3,410	3,460	75,300	692
2007-01-23	3,400	3,500	3,380	3,490	102,200	698
2007-01-22	3,380	3,430	3,360	3,410	58,600	682
2007-01-19	3,350	3,350	3,280	3,340	63,600	668
2007-01-18	3,280	3,330	3,250	3,310	44,300	662
2007-01-17	3,260	3,300	3,130	3,260	104,000	652
2007-01-16	3,210	3,300	3,200	3,290	73,900	658
2007-01-15	3,300	3,340	3,270	3,310	47,900	662
2007-01-12	3,190	3,240	3,090	3,220	75,100	644
2007-01-11	3,220	3,250	3,170	3,180	83,400	636
2007-01-10	3,200	3,300	3,170	3,200	115,900	640
2007-01-09	3,050	3,160	3,050	3,140	73,000	628
2007-01-05	3,090	3,090	3,050	3,070	58,300	614
2007-01-04	3,000	3,090	2,975	3,090	53,800	618

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