8425 みずほリース(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,055	2,068	2,045	2,045	31,600	409
2010-12-29	2,041	2,068	2,030	2,065	31,600	413
2010-12-28	2,083	2,083	2,024	2,031	43,300	406.20
2010-12-27	2,043	2,065	2,033	2,056	34,900	411.20
2010-12-24	2,056	2,056	2,021	2,027	22,000	405.40
2010-12-22	2,065	2,085	2,038	2,051	54,200	410.20
2010-12-21	2,038	2,074	2,031	2,048	62,100	409.60
2010-12-20	2,000	2,046	1,997	2,025	91,400	405
2010-12-17	1,989	2,008	1,987	2,002	54,000	400.40
2010-12-16	1,985	2,008	1,974	1,976	54,400	395.20
2010-12-15	1,935	1,986	1,932	1,986	80,500	397.20
2010-12-14	1,930	1,944	1,915	1,934	69,500	386.80
2010-12-13	1,963	1,963	1,919	1,930	102,000	386
2010-12-10	2,002	2,002	1,919	1,944	118,500	388.80
2010-12-09	1,987	1,999	1,968	1,972	26,400	394.40
2010-12-08	1,964	1,976	1,956	1,974	30,800	394.80
2010-12-07	1,989	1,990	1,950	1,964	37,800	392.80
2010-12-06	1,981	2,009	1,978	1,999	21,600	399.80
2010-12-03	2,000	2,004	1,965	1,986	22,400	397.20
2010-12-02	1,980	2,002	1,973	1,977	50,500	395.40
2010-12-01	1,953	1,961	1,933	1,960	29,100	392
2010-11-30	1,974	1,980	1,944	1,944	39,400	388.80
2010-11-29	1,940	1,987	1,940	1,975	55,200	395
2010-11-26	1,959	1,965	1,910	1,918	50,400	383.60
2010-11-25	1,985	2,001	1,968	1,969	32,300	393.80
2010-11-24	1,989	2,005	1,965	1,979	71,800	395.80
2010-11-22	1,995	2,005	1,981	1,996	30,400	399.20
2010-11-19	2,000	2,012	1,965	1,966	54,600	393.20
2010-11-18	1,920	1,988	1,920	1,988	63,300	397.60
2010-11-17	1,869	1,921	1,849	1,912	30,500	382.40
2010-11-16	1,922	1,929	1,904	1,909	46,100	381.80
2010-11-15	1,915	1,927	1,908	1,915	42,900	383
2010-11-12	1,910	1,931	1,893	1,915	52,700	383
2010-11-11	1,876	1,916	1,860	1,912	60,000	382.40
2010-11-10	1,824	1,884	1,821	1,876	65,400	375.20
2010-11-09	1,814	1,838	1,810	1,824	40,100	364.80
2010-11-08	1,830	1,838	1,812	1,824	46,500	364.80
2010-11-05	1,749	1,839	1,747	1,792	76,900	358.40
2010-11-04	1,721	1,733	1,692	1,694	39,500	338.80
2010-11-02	1,684	1,705	1,675	1,686	25,100	337.20
2010-11-01	1,675	1,717	1,675	1,693	40,200	338.60
2010-10-29	1,667	1,708	1,667	1,694	47,100	338.80
2010-10-28	1,735	1,766	1,673	1,673	120,500	334.60
2010-10-27	1,748	1,768	1,710	1,722	50,800	344.40
2010-10-26	1,705	1,755	1,705	1,727	37,300	345.40
2010-10-25	1,758	1,777	1,712	1,735	57,000	347
2010-10-22	1,705	1,777	1,705	1,772	61,000	354.40
2010-10-21	1,738	1,747	1,712	1,718	41,600	343.60
2010-10-20	1,675	1,749	1,657	1,741	63,300	348.20
2010-10-19	1,677	1,729	1,677	1,702	64,100	340.40
2010-10-18	1,661	1,687	1,646	1,687	20,700	337.40
2010-10-15	1,711	1,711	1,648	1,660	36,500	332
2010-10-14	1,703	1,728	1,685	1,712	48,100	342.40
2010-10-13	1,683	1,750	1,683	1,705	93,300	341
2010-10-12	1,742	1,742	1,660	1,680	88,700	336
2010-10-08	1,742	1,756	1,725	1,726	55,300	345.20
2010-10-07	1,697	1,775	1,697	1,761	60,900	352.20
2010-10-06	1,683	1,712	1,665	1,711	32,400	342.20
2010-10-05	1,606	1,680	1,606	1,667	34,100	333.40
2010-10-04	1,641	1,641	1,618	1,623	27,700	324.60
2010-10-01	1,652	1,652	1,622	1,646	24,100	329.20
2010-09-30	1,676	1,690	1,634	1,634	39,100	326.80
2010-09-29	1,639	1,682	1,639	1,676	24,000	335.20
2010-09-28	1,678	1,683	1,633	1,642	36,700	328.40
2010-09-27	1,697	1,697	1,653	1,692	32,400	338.40
2010-09-24	1,685	1,712	1,671	1,674	30,100	334.80
2010-09-22	1,703	1,733	1,695	1,702	21,700	340.40
2010-09-21	1,735	1,745	1,711	1,712	29,400	342.40
2010-09-17	1,703	1,731	1,691	1,727	25,000	345.40
2010-09-16	1,722	1,723	1,685	1,694	20,600	338.80
2010-09-15	1,693	1,728	1,686	1,709	30,700	341.80
2010-09-14	1,691	1,727	1,691	1,702	24,900	340.40
2010-09-13	1,707	1,707	1,682	1,691	33,700	338.20
2010-09-10	1,738	1,738	1,689	1,698	59,400	339.60
2010-09-09	1,721	1,723	1,697	1,709	14,700	341.80
2010-09-08	1,721	1,741	1,687	1,707	19,300	341.40
2010-09-07	1,731	1,752	1,722	1,744	8,900	348.80
2010-09-06	1,703	1,753	1,697	1,750	17,700	350
2010-09-03	1,687	1,702	1,674	1,696	12,700	339.20
2010-09-02	1,700	1,714	1,657	1,676	27,700	335.20
2010-09-01	1,690	1,729	1,654	1,680	43,200	336
2010-08-31	1,696	1,729	1,696	1,706	43,800	341.20
2010-08-30	1,754	1,774	1,725	1,729	27,600	345.80
2010-08-27	1,690	1,717	1,673	1,714	28,500	342.80
2010-08-26	1,676	1,710	1,650	1,710	17,600	342
2010-08-25	1,679	1,679	1,655	1,674	30,900	334.80
2010-08-24	1,682	1,684	1,666	1,678	16,300	335.60
2010-08-23	1,678	1,698	1,677	1,685	22,800	337
2010-08-20	1,709	1,725	1,676	1,678	27,000	335.60
2010-08-19	1,693	1,724	1,693	1,721	30,900	344.20
2010-08-18	1,665	1,689	1,642	1,685	20,800	337
2010-08-17	1,625	1,660	1,625	1,657	17,300	331.40
2010-08-16	1,627	1,643	1,624	1,638	13,500	327.60
2010-08-13	1,637	1,659	1,618	1,652	15,000	330.40
2010-08-12	1,628	1,645	1,622	1,645	19,300	329
2010-08-11	1,667	1,689	1,653	1,664	25,100	332.80
2010-08-10	1,711	1,711	1,679	1,707	37,600	341.40
2010-08-09	1,741	1,741	1,700	1,714	38,700	342.80
2010-08-06	1,676	1,719	1,671	1,716	25,300	343.20
2010-08-05	1,663	1,693	1,656	1,692	28,300	338.40
2010-08-04	1,636	1,663	1,615	1,647	36,100	329.40
2010-08-03	1,653	1,672	1,634	1,645	29,600	329
2010-08-02	1,628	1,664	1,628	1,638	32,600	327.60
2010-07-30	1,662	1,665	1,617	1,628	39,300	325.60
2010-07-29	1,611	1,679	1,611	1,673	54,300	334.60
2010-07-28	1,613	1,627	1,601	1,623	79,300	324.60
2010-07-27	1,605	1,611	1,596	1,600	48,300	320
2010-07-26	1,643	1,643	1,596	1,603	64,800	320.60
2010-07-23	1,588	1,631	1,588	1,613	45,500	322.60
2010-07-22	1,584	1,614	1,579	1,589	26,900	317.80
2010-07-21	1,592	1,602	1,580	1,587	37,500	317.40
2010-07-20	1,580	1,595	1,573	1,592	17,800	318.40
2010-07-16	1,593	1,600	1,581	1,594	22,900	318.80
2010-07-15	1,627	1,627	1,594	1,604	26,900	320.80
2010-07-14	1,625	1,638	1,613	1,627	26,400	325.40
2010-07-13	1,612	1,623	1,587	1,596	45,400	319.20
2010-07-12	1,615	1,624	1,596	1,600	26,200	320
2010-07-09	1,614	1,625	1,608	1,614	51,300	322.80
2010-07-08	1,590	1,613	1,575	1,600	69,900	320
2010-07-07	1,568	1,579	1,553	1,558	37,400	311.60
2010-07-06	1,564	1,578	1,551	1,576	34,500	315.20
2010-07-05	1,555	1,591	1,555	1,583	39,900	316.60
2010-07-02	1,575	1,579	1,550	1,553	26,400	310.60
2010-07-01	1,564	1,576	1,556	1,564	33,500	312.80
2010-06-30	1,603	1,612	1,575	1,580	47,400	316
2010-06-29	1,655	1,689	1,634	1,643	45,400	328.60
2010-06-28	1,640	1,660	1,640	1,644	36,300	328.80
2010-06-25	1,656	1,656	1,617	1,625	47,500	325
2010-06-24	1,646	1,675	1,646	1,660	40,000	332
2010-06-23	1,670	1,675	1,650	1,661	25,600	332.20
2010-06-22	1,688	1,688	1,669	1,687	27,600	337.40
2010-06-21	1,693	1,708	1,677	1,690	55,900	338
2010-06-18	1,687	1,690	1,668	1,687	192,900	337.40
2010-06-17	1,637	1,659	1,636	1,638	23,300	327.60
2010-06-16	1,634	1,660	1,633	1,653	27,900	330.60
2010-06-15	1,631	1,636	1,620	1,624	25,800	324.80
2010-06-14	1,632	1,647	1,627	1,642	23,500	328.40
2010-06-11	1,646	1,646	1,620	1,625	62,700	325
2010-06-10	1,610	1,614	1,590	1,606	27,100	321.20
2010-06-09	1,604	1,620	1,581	1,592	53,600	318.40
2010-06-08	1,561	1,618	1,561	1,592	35,600	318.40
2010-06-07	1,589	1,620	1,572	1,574	65,800	314.80
2010-06-04	1,655	1,655	1,640	1,650	24,400	330
2010-06-03	1,609	1,650	1,607	1,646	53,800	329.20
2010-06-02	1,581	1,606	1,577	1,585	51,800	317
2010-06-01	1,605	1,623	1,600	1,601	46,200	320.20
2010-05-31	1,602	1,643	1,599	1,621	67,400	324.20
2010-05-28	1,643	1,645	1,585	1,595	90,500	319
2010-05-27	1,550	1,606	1,550	1,603	86,500	320.60
2010-05-26	1,580	1,607	1,572	1,587	62,900	317.40
2010-05-25	1,618	1,618	1,588	1,593	44,100	318.60
2010-05-24	1,618	1,648	1,587	1,643	93,800	328.60
2010-05-21	1,625	1,630	1,596	1,618	71,200	323.60
2010-05-20	1,660	1,672	1,640	1,649	62,300	329.80
2010-05-19	1,689	1,697	1,658	1,672	114,300	334.40
2010-05-18	1,773	1,775	1,710	1,726	65,600	345.20
2010-05-17	1,738	1,797	1,732	1,783	121,600	356.60
2010-05-14	1,793	1,810	1,760	1,765	115,500	353
2010-05-13	1,803	1,815	1,786	1,796	43,100	359.20
2010-05-12	1,820	1,826	1,762	1,770	73,700	354
2010-05-11	1,914	1,914	1,781	1,794	92,000	358.80
2010-05-10	1,802	1,884	1,802	1,834	166,900	366.80
2010-05-07	1,850	1,850	1,812	1,812	54,000	362.40
2010-05-06	1,937	1,941	1,884	1,890	63,700	378
2010-04-30	1,929	1,955	1,925	1,942	40,900	388.40
2010-04-28	1,880	1,916	1,880	1,905	46,400	381
2010-04-27	1,981	1,983	1,937	1,953	52,500	390.60
2010-04-26	1,955	1,995	1,955	1,981	46,200	396.20
2010-04-23	1,880	1,921	1,880	1,918	23,200	383.60
2010-04-22	1,860	1,910	1,860	1,898	83,000	379.60
2010-04-21	1,909	1,935	1,890	1,926	54,400	385.20
2010-04-20	1,892	1,929	1,872	1,879	47,800	375.80
2010-04-19	1,938	1,938	1,880	1,891	80,600	378.20
2010-04-16	1,958	1,984	1,954	1,978	32,500	395.60
2010-04-15	1,980	1,986	1,961	1,981	35,700	396.20
2010-04-14	1,914	1,964	1,914	1,956	88,200	391.20
2010-04-13	1,924	1,924	1,885	1,914	34,800	382.80
2010-04-12	1,928	1,942	1,909	1,918	28,900	383.60
2010-04-09	1,855	1,910	1,855	1,902	62,400	380.40
2010-04-08	1,866	1,873	1,836	1,860	127,300	372
2010-04-07	1,870	1,928	1,870	1,906	56,400	381.20
2010-04-06	1,870	1,872	1,846	1,867	37,300	373.40
2010-04-05	1,890	1,890	1,854	1,874	31,100	374.80
2010-04-02	1,896	1,910	1,864	1,871	67,700	374.20
2010-04-01	1,855	1,865	1,826	1,857	56,600	371.40
2010-03-31	1,882	1,885	1,861	1,865	48,800	373
2010-03-30	1,796	1,888	1,792	1,884	121,200	376.80
2010-03-29	1,737	1,794	1,726	1,792	132,700	358.40
2010-03-26	1,725	1,764	1,721	1,764	279,500	352.80
2010-03-25	1,752	1,752	1,726	1,735	72,600	347
2010-03-24	1,744	1,750	1,726	1,736	59,700	347.20
2010-03-23	1,736	1,741	1,718	1,728	56,200	345.60
2010-03-19	1,755	1,774	1,736	1,744	75,900	348.80
2010-03-18	1,765	1,776	1,745	1,750	46,300	350
2010-03-17	1,739	1,779	1,737	1,769	51,100	353.80
2010-03-16	1,731	1,738	1,717	1,721	26,400	344.20
2010-03-15	1,702	1,734	1,702	1,731	38,400	346.20
2010-03-12	1,734	1,734	1,678	1,699	85,600	339.80
2010-03-11	1,670	1,695	1,670	1,694	37,800	338.80
2010-03-10	1,659	1,666	1,645	1,653	32,300	330.60
2010-03-09	1,647	1,668	1,642	1,650	28,300	330
2010-03-08	1,664	1,669	1,645	1,657	53,200	331.40
2010-03-05	1,629	1,642	1,626	1,634	38,700	326.80
2010-03-04	1,617	1,624	1,605	1,610	43,100	322
2010-03-03	1,612	1,620	1,604	1,614	36,500	322.80
2010-03-02	1,623	1,631	1,610	1,625	23,800	325
2010-03-01	1,615	1,629	1,610	1,622	17,500	324.40
2010-02-26	1,608	1,617	1,604	1,607	18,800	321.40
2010-02-25	1,624	1,624	1,601	1,606	23,000	321.20
2010-02-24	1,610	1,628	1,593	1,610	42,700	322
2010-02-23	1,645	1,645	1,607	1,623	39,200	324.60
2010-02-22	1,634	1,664	1,627	1,644	41,800	328.80
2010-02-19	1,636	1,639	1,604	1,604	30,300	320.80
2010-02-18	1,635	1,639	1,613	1,635	25,500	327
2010-02-17	1,622	1,636	1,609	1,633	24,900	326.60
2010-02-16	1,630	1,630	1,598	1,604	27,500	320.80
2010-02-15	1,639	1,639	1,604	1,607	19,800	321.40
2010-02-12	1,641	1,644	1,611	1,623	52,400	324.60
2010-02-10	1,630	1,630	1,600	1,601	32,100	320.20
2010-02-09	1,592	1,635	1,592	1,617	41,900	323.40
2010-02-08	1,610	1,625	1,595	1,604	36,700	320.80
2010-02-05	1,630	1,630	1,604	1,609	42,500	321.80
2010-02-04	1,676	1,688	1,629	1,654	43,000	330.80
2010-02-03	1,645	1,680	1,645	1,658	44,300	331.60
2010-02-02	1,599	1,637	1,591	1,620	36,700	324
2010-02-01	1,610	1,625	1,573	1,589	48,200	317.80
2010-01-29	1,657	1,657	1,604	1,619	55,600	323.80
2010-01-28	1,659	1,661	1,623	1,639	32,500	327.80
2010-01-27	1,650	1,684	1,630	1,634	57,700	326.80
2010-01-26	1,695	1,706	1,666	1,668	53,000	333.60
2010-01-25	1,750	1,750	1,691	1,711	32,500	342.20
2010-01-22	1,690	1,721	1,688	1,721	42,000	344.20
2010-01-21	1,705	1,738	1,692	1,728	54,000	345.60
2010-01-20	1,713	1,730	1,690	1,705	33,300	341
2010-01-19	1,749	1,749	1,704	1,710	29,500	342
2010-01-18	1,730	1,755	1,728	1,730	22,000	346
2010-01-15	1,750	1,763	1,730	1,751	38,700	350.20
2010-01-14	1,765	1,770	1,735	1,751	30,900	350.20
2010-01-13	1,750	1,794	1,734	1,735	48,600	347
2010-01-12	1,732	1,767	1,727	1,755	33,500	351
2010-01-08	1,735	1,744	1,694	1,710	51,600	342
2010-01-07	1,727	1,734	1,709	1,720	31,800	344
2010-01-06	1,707	1,745	1,691	1,725	42,600	345
2010-01-05	1,679	1,711	1,679	1,683	61,700	336.60
2010-01-04	1,676	1,709	1,676	1,678	32,100	335.60

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