8425 みずほリース(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,704	1,710	1,695	1,710	11,200	342
2011-12-29	1,677	1,705	1,656	1,705	22,000	341
2011-12-28	1,675	1,681	1,670	1,671	13,400	334.20
2011-12-27	1,657	1,676	1,652	1,656	11,300	331.20
2011-12-26	1,707	1,707	1,673	1,683	17,500	336.60
2011-12-22	1,690	1,693	1,658	1,667	26,100	333.40
2011-12-21	1,680	1,702	1,675	1,701	30,100	340.20
2011-12-20	1,660	1,669	1,644	1,663	25,000	332.60
2011-12-19	1,685	1,685	1,639	1,660	49,600	332
2011-12-16	1,714	1,727	1,694	1,695	36,100	339
2011-12-15	1,730	1,738	1,713	1,722	44,600	344.40
2011-12-14	1,705	1,735	1,705	1,730	35,000	346
2011-12-13	1,666	1,727	1,657	1,720	57,200	344
2011-12-12	1,691	1,707	1,671	1,697	44,200	339.40
2011-12-09	1,683	1,690	1,648	1,655	74,000	331
2011-12-08	1,666	1,710	1,631	1,710	81,600	342
2011-12-07	1,593	1,670	1,590	1,665	58,600	333
2011-12-06	1,630	1,632	1,573	1,586	45,800	317.20
2011-12-05	1,628	1,659	1,619	1,650	39,000	330
2011-12-02	1,582	1,618	1,578	1,614	63,100	322.80
2011-12-01	1,580	1,587	1,551	1,573	186,300	314.60
2011-11-30	1,556	1,585	1,547	1,578	99,400	315.60
2011-11-29	1,516	1,553	1,509	1,551	123,500	310.20
2011-11-28	1,538	1,540	1,504	1,514	136,900	302.80
2011-11-25	1,570	1,582	1,525	1,537	112,900	307.40
2011-11-24	1,585	1,591	1,560	1,575	25,000	315
2011-11-22	1,586	1,619	1,586	1,613	30,500	322.60
2011-11-21	1,598	1,619	1,580	1,619	28,400	323.80
2011-11-18	1,621	1,630	1,590	1,598	101,500	319.60
2011-11-17	1,593	1,669	1,565	1,655	93,500	331
2011-11-16	1,656	1,656	1,571	1,590	54,500	318
2011-11-15	1,700	1,702	1,640	1,659	38,500	331.80
2011-11-14	1,729	1,729	1,693	1,708	33,300	341.60
2011-11-11	1,729	1,729	1,702	1,718	11,900	343.60
2011-11-10	1,701	1,727	1,697	1,727	21,100	345.40
2011-11-09	1,724	1,754	1,706	1,749	28,900	349.80
2011-11-08	1,752	1,757	1,698	1,705	34,100	341
2011-11-07	1,762	1,762	1,720	1,756	22,900	351.20
2011-11-04	1,741	1,797	1,729	1,784	32,100	356.80
2011-11-02	1,706	1,735	1,691	1,722	34,500	344.40
2011-11-01	1,736	1,766	1,722	1,748	26,700	349.60
2011-10-31	1,810	1,810	1,773	1,776	17,900	355.20
2011-10-28	1,841	1,860	1,808	1,812	36,400	362.40
2011-10-27	1,710	1,838	1,701	1,813	54,000	362.60
2011-10-26	1,714	1,721	1,697	1,709	31,400	341.80
2011-10-25	1,802	1,802	1,720	1,730	34,000	346
2011-10-24	1,759	1,809	1,745	1,805	41,900	361
2011-10-21	1,719	1,752	1,700	1,743	28,200	348.60
2011-10-20	1,715	1,733	1,688	1,722	35,100	344.40
2011-10-19	1,777	1,777	1,712	1,725	19,600	345
2011-10-18	1,776	1,778	1,764	1,767	8,500	353.40
2011-10-17	1,765	1,788	1,755	1,777	11,900	355.40
2011-10-14	1,761	1,767	1,730	1,732	17,800	346.40
2011-10-13	1,843	1,846	1,776	1,790	59,400	358
2011-10-12	1,820	1,842	1,810	1,841	12,700	368.20
2011-10-11	1,839	1,851	1,825	1,843	22,000	368.60
2011-10-07	1,826	1,861	1,824	1,825	17,800	365
2011-10-06	1,813	1,826	1,809	1,819	15,900	363.80
2011-10-05	1,882	1,888	1,782	1,785	40,500	357
2011-10-04	1,880	1,891	1,849	1,856	20,000	371.20
2011-10-03	1,850	1,900	1,830	1,894	41,000	378.80
2011-09-30	1,867	1,903	1,801	1,878	45,900	375.60
2011-09-29	1,795	1,855	1,795	1,855	33,700	371
2011-09-28	1,767	1,806	1,751	1,803	44,000	360.60
2011-09-27	1,707	1,752	1,700	1,752	29,200	350.40
2011-09-26	1,739	1,739	1,658	1,675	40,600	335
2011-09-22	1,710	1,735	1,682	1,733	29,000	346.60
2011-09-21	1,721	1,734	1,708	1,715	16,700	343
2011-09-20	1,778	1,778	1,718	1,721	20,800	344.20
2011-09-16	1,772	1,786	1,768	1,778	47,400	355.60
2011-09-15	1,747	1,775	1,734	1,775	25,500	355
2011-09-14	1,753	1,758	1,704	1,710	22,600	342
2011-09-13	1,702	1,749	1,702	1,740	22,200	348
2011-09-12	1,688	1,718	1,686	1,709	23,100	341.80
2011-09-09	1,710	1,775	1,705	1,706	76,700	341.20
2011-09-08	1,750	1,755	1,721	1,732	37,400	346.40
2011-09-07	1,743	1,747	1,730	1,733	28,400	346.60
2011-09-06	1,747	1,758	1,716	1,740	59,900	348
2011-09-05	1,762	1,765	1,735	1,749	14,900	349.80
2011-09-02	1,790	1,790	1,751	1,767	28,700	353.40
2011-09-01	1,814	1,826	1,775	1,790	26,200	358
2011-08-31	1,788	1,797	1,769	1,797	23,100	359.40
2011-08-30	1,792	1,792	1,770	1,788	16,900	357.60
2011-08-29	1,775	1,787	1,746	1,772	23,600	354.40
2011-08-26	1,742	1,757	1,735	1,757	14,100	351.40
2011-08-25	1,753	1,780	1,741	1,741	17,700	348.20
2011-08-24	1,768	1,777	1,710	1,718	26,500	343.60
2011-08-23	1,775	1,776	1,713	1,737	43,600	347.40
2011-08-22	1,795	1,815	1,753	1,753	22,800	350.60
2011-08-19	1,805	1,820	1,784	1,789	20,600	357.80
2011-08-18	1,830	1,893	1,813	1,850	55,400	370
2011-08-17	1,801	1,836	1,801	1,826	18,300	365.20
2011-08-16	1,810	1,821	1,795	1,821	28,800	364.20
2011-08-15	1,785	1,824	1,754	1,811	42,200	362.20
2011-08-12	1,780	1,789	1,722	1,745	23,900	349
2011-08-11	1,694	1,744	1,694	1,740	30,000	348
2011-08-10	1,758	1,758	1,719	1,731	31,900	346.20
2011-08-09	1,675	1,718	1,645	1,718	34,600	343.60
2011-08-08	1,759	1,759	1,708	1,708	48,600	341.60
2011-08-05	1,786	1,865	1,785	1,799	46,000	359.80
2011-08-04	1,850	1,879	1,845	1,851	17,400	370.20
2011-08-03	1,868	1,872	1,841	1,856	26,800	371.20
2011-08-02	1,910	1,910	1,879	1,886	18,900	377.20
2011-08-01	1,893	1,937	1,885	1,920	22,000	384
2011-07-29	1,903	1,907	1,889	1,893	52,100	378.60
2011-07-28	1,913	1,913	1,887	1,903	31,300	380.60
2011-07-27	1,945	1,945	1,895	1,919	34,300	383.80
2011-07-26	1,972	1,972	1,945	1,945	37,400	389
2011-07-25	1,997	1,997	1,949	1,953	22,400	390.60
2011-07-22	1,975	1,991	1,967	1,989	18,400	397.80
2011-07-21	1,959	1,970	1,952	1,964	15,500	392.80
2011-07-20	1,967	1,974	1,942	1,953	9,800	390.60
2011-07-19	1,952	1,975	1,936	1,936	17,300	387.20
2011-07-15	1,930	1,957	1,930	1,952	14,200	390.40
2011-07-14	1,961	1,975	1,941	1,942	12,200	388.40
2011-07-13	1,936	1,986	1,936	1,978	16,700	395.60
2011-07-12	1,965	1,969	1,940	1,950	14,600	390
2011-07-11	1,999	2,009	1,988	1,994	15,600	398.80
2011-07-08	2,014	2,014	1,996	1,999	15,600	399.80
2011-07-07	1,995	2,015	1,995	2,010	29,600	402
2011-07-06	1,987	1,995	1,952	1,995	25,100	399
2011-07-05	1,976	2,003	1,976	1,988	16,400	397.60
2011-07-04	1,997	2,006	1,976	1,987	29,500	397.40
2011-07-01	1,977	1,982	1,958	1,959	23,300	391.80
2011-06-30	1,939	1,972	1,930	1,957	27,600	391.40
2011-06-29	1,944	1,944	1,915	1,931	13,400	386.20
2011-06-28	1,889	1,916	1,883	1,905	35,200	381
2011-06-27	1,865	1,888	1,850	1,863	22,800	372.60
2011-06-24	1,888	1,888	1,858	1,864	16,200	372.80
2011-06-23	1,858	1,873	1,846	1,850	35,800	370
2011-06-22	1,853	1,887	1,853	1,876	34,200	375.20
2011-06-21	1,858	1,873	1,846	1,863	42,300	372.60
2011-06-20	1,850	1,876	1,850	1,857	10,100	371.40
2011-06-17	1,902	1,902	1,840	1,841	34,200	368.20
2011-06-16	1,900	1,917	1,880	1,880	27,900	376
2011-06-15	1,910	1,925	1,893	1,924	13,900	384.80
2011-06-14	1,880	1,922	1,871	1,909	18,200	381.80
2011-06-13	1,861	1,875	1,858	1,870	15,300	374
2011-06-10	1,905	1,929	1,880	1,894	57,500	378.80
2011-06-09	1,870	1,870	1,851	1,865	16,300	373
2011-06-08	1,876	1,885	1,848	1,875	28,300	375
2011-06-07	1,880	1,904	1,860	1,887	54,100	377.40
2011-06-06	1,855	1,880	1,848	1,878	28,700	375.60
2011-06-03	1,880	1,911	1,859	1,864	44,700	372.80
2011-06-02	1,887	1,899	1,872	1,892	56,200	378.40
2011-06-01	1,929	1,929	1,873	1,926	56,200	385.20
2011-05-31	1,856	1,933	1,844	1,917	78,400	383.40
2011-05-30	1,840	1,858	1,820	1,855	24,900	371
2011-05-27	1,847	1,864	1,828	1,836	41,100	367.20
2011-05-26	1,857	1,865	1,835	1,858	30,900	371.60
2011-05-25	1,842	1,850	1,824	1,838	29,700	367.60
2011-05-24	1,845	1,868	1,819	1,845	63,800	369
2011-05-23	1,849	1,860	1,817	1,858	39,800	371.60
2011-05-20	1,882	1,890	1,841	1,841	32,800	368.20
2011-05-19	1,881	1,898	1,852	1,856	24,200	371.20
2011-05-18	1,873	1,883	1,851	1,881	40,100	376.20
2011-05-17	1,880	1,884	1,860	1,872	45,400	374.40
2011-05-16	1,909	1,909	1,865	1,877	41,000	375.40
2011-05-13	1,950	1,961	1,881	1,910	52,800	382
2011-05-12	1,971	1,977	1,948	1,951	21,600	390.20
2011-05-11	1,981	1,988	1,965	1,972	22,200	394.40
2011-05-10	1,987	1,999	1,952	1,977	35,700	395.40
2011-05-09	2,024	2,024	1,960	1,970	85,200	394
2011-05-06	1,998	2,025	1,998	2,025	29,600	405
2011-05-02	1,998	2,033	1,987	2,027	41,800	405.40
2011-04-28	1,961	1,993	1,939	1,993	50,000	398.60
2011-04-27	1,943	1,970	1,935	1,938	35,200	387.60
2011-04-26	1,934	1,946	1,918	1,943	23,800	388.60
2011-04-25	1,948	1,970	1,938	1,946	22,800	389.20
2011-04-22	1,907	1,937	1,902	1,927	27,300	385.40
2011-04-21	1,930	1,930	1,902	1,922	30,700	384.40
2011-04-20	1,902	1,937	1,902	1,920	22,800	384
2011-04-19	1,886	1,912	1,875	1,899	23,400	379.80
2011-04-18	1,910	1,928	1,897	1,913	22,300	382.60
2011-04-15	1,932	1,937	1,911	1,922	19,300	384.40
2011-04-14	1,906	1,950	1,899	1,939	28,700	387.80
2011-04-13	1,867	1,905	1,867	1,898	26,700	379.60
2011-04-12	1,916	1,924	1,864	1,882	55,600	376.40
2011-04-11	1,937	1,937	1,919	1,933	17,900	386.60
2011-04-08	1,855	1,940	1,855	1,921	52,500	384.20
2011-04-07	1,848	1,888	1,847	1,856	49,500	371.20
2011-04-06	1,885	1,885	1,829	1,845	108,200	369
2011-04-05	1,923	1,923	1,883	1,897	60,000	379.40
2011-04-04	1,955	1,968	1,921	1,933	42,500	386.60
2011-04-01	2,000	2,007	1,960	1,961	62,500	392.20
2011-03-31	2,023	2,023	1,965	2,000	67,100	400
2011-03-30	1,984	2,023	1,971	2,023	52,700	404.60
2011-03-29	1,975	2,023	1,939	2,004	120,200	400.80
2011-03-28	1,962	1,999	1,955	1,999	301,500	399.80
2011-03-25	1,961	1,980	1,912	1,930	73,900	386
2011-03-24	1,948	1,948	1,900	1,922	60,900	384.40
2011-03-23	1,900	1,976	1,871	1,922	87,200	384.40
2011-03-22	1,860	1,891	1,830	1,877	77,900	375.40
2011-03-18	1,705	1,791	1,705	1,789	68,800	357.80
2011-03-17	1,650	1,693	1,623	1,665	75,500	333
2011-03-16	1,560	1,700	1,560	1,700	135,600	340
2011-03-15	1,800	1,800	1,490	1,550	149,200	310
2011-03-14	1,784	1,866	1,774	1,815	80,200	363
2011-03-11	2,001	2,026	1,981	1,984	100,900	396.80
2011-03-10	2,061	2,067	2,019	2,024	49,000	404.80
2011-03-09	2,061	2,113	2,061	2,080	58,000	416
2011-03-08	2,040	2,089	2,040	2,045	49,800	409
2011-03-07	2,090	2,090	2,030	2,040	69,200	408
2011-03-04	2,110	2,110	2,087	2,096	27,700	419.20
2011-03-03	2,074	2,087	2,065	2,079	17,600	415.80
2011-03-02	2,100	2,108	2,073	2,073	43,100	414.60
2011-03-01	2,122	2,145	2,122	2,126	27,800	425.20
2011-02-28	2,093	2,135	2,069	2,122	46,700	424.40
2011-02-25	2,040	2,092	2,036	2,086	65,800	417.20
2011-02-24	2,100	2,101	2,030	2,035	81,800	407
2011-02-23	2,135	2,165	2,102	2,110	40,800	422
2011-02-22	2,184	2,186	2,134	2,141	39,300	428.20
2011-02-21	2,195	2,208	2,180	2,199	22,900	439.80
2011-02-18	2,210	2,213	2,171	2,198	54,300	439.60
2011-02-17	2,209	2,219	2,195	2,205	56,500	441
2011-02-16	2,179	2,219	2,179	2,190	47,500	438
2011-02-15	2,203	2,203	2,180	2,190	39,400	438
2011-02-14	2,181	2,215	2,170	2,203	27,000	440.60
2011-02-10	2,155	2,191	2,152	2,160	28,400	432
2011-02-09	2,161	2,175	2,136	2,152	40,100	430.40
2011-02-08	2,186	2,216	2,159	2,160	43,600	432
2011-02-07	2,245	2,245	2,172	2,187	45,200	437.40
2011-02-04	2,175	2,207	2,175	2,201	60,800	440.20
2011-02-03	2,116	2,182	2,109	2,171	80,100	434.20
2011-02-02	2,087	2,137	2,086	2,118	63,800	423.60
2011-02-01	2,050	2,066	2,035	2,057	28,700	411.40
2011-01-31	2,050	2,077	2,024	2,050	41,500	410
2011-01-28	2,105	2,107	2,048	2,075	49,500	415
2011-01-27	2,078	2,136	2,078	2,109	44,800	421.80
2011-01-26	2,116	2,126	2,078	2,078	31,700	415.60
2011-01-25	2,102	2,150	2,076	2,130	56,700	426
2011-01-24	2,071	2,099	2,051	2,087	52,300	417.40
2011-01-21	2,154	2,156	2,064	2,084	59,500	416.80
2011-01-20	2,157	2,192	2,149	2,152	47,800	430.40
2011-01-19	2,174	2,196	2,165	2,196	43,100	439.20
2011-01-18	2,164	2,196	2,147	2,173	44,200	434.60
2011-01-17	2,155	2,186	2,145	2,163	56,300	432.60
2011-01-14	2,141	2,166	2,138	2,140	46,000	428
2011-01-13	2,159	2,172	2,133	2,156	51,700	431.20
2011-01-12	2,189	2,200	2,133	2,133	87,700	426.60
2011-01-11	2,133	2,190	2,130	2,150	55,100	430
2011-01-07	2,139	2,166	2,115	2,132	66,400	426.40
2011-01-06	2,199	2,285	2,106	2,134	190,700	426.80
2011-01-05	2,131	2,178	2,121	2,172	66,500	434.40
2011-01-04	2,060	2,131	2,060	2,121	60,500	424.20

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