8425 みずほリース(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,010	3,070	2,977	3,055	136,000	611
2013-12-27	2,986	2,993	2,932	2,980	121,400	596
2013-12-26	2,890	2,959	2,890	2,951	104,100	590.20
2013-12-25	2,880	2,902	2,870	2,886	143,900	577.20
2013-12-24	2,896	2,930	2,864	2,867	109,600	573.40
2013-12-20	2,855	2,890	2,855	2,888	78,800	577.60
2013-12-19	2,914	2,923	2,863	2,880	126,400	576
2013-12-18	2,850	2,875	2,844	2,864	90,600	572.80
2013-12-17	2,853	2,892	2,848	2,853	81,100	570.60
2013-12-16	2,936	2,936	2,840	2,840	116,400	568
2013-12-13	2,922	2,967	2,896	2,936	214,500	587.20
2013-12-12	2,980	2,980	2,917	2,930	140,300	586
2013-12-11	3,010	3,010	2,978	3,000	118,300	600
2013-12-10	3,005	3,020	2,991	3,015	115,300	603
2013-12-09	3,010	3,035	2,990	3,010	110,900	602
2013-12-06	2,986	2,998	2,966	2,992	135,600	598.40
2013-12-05	2,989	3,025	2,980	2,995	198,600	599
2013-12-04	3,000	3,010	2,958	2,968	236,000	593.60
2013-12-03	3,050	3,080	3,020	3,025	214,200	605
2013-12-02	3,000	3,055	2,993	3,040	117,200	608
2013-11-29	3,030	3,045	2,988	3,005	134,300	601
2013-11-28	3,020	3,045	3,000	3,015	131,500	603
2013-11-27	3,050	3,080	2,998	3,000	182,400	600
2013-11-26	3,095	3,100	3,060	3,085	131,000	617
2013-11-25	3,040	3,100	3,035	3,100	135,400	620
2013-11-22	3,055	3,060	3,010	3,030	124,400	606
2013-11-21	2,970	3,055	2,970	3,050	232,100	610
2013-11-20	2,942	2,985	2,942	2,973	116,000	594.60
2013-11-19	3,000	3,020	2,960	2,973	159,400	594.60
2013-11-18	3,035	3,075	2,999	3,035	313,900	607
2013-11-15	2,960	3,005	2,946	2,986	302,800	597.20
2013-11-14	2,919	2,961	2,900	2,932	218,100	586.40
2013-11-13	2,978	2,978	2,878	2,890	183,800	578
2013-11-12	2,950	2,989	2,935	2,979	252,500	595.80
2013-11-11	2,945	2,976	2,910	2,949	341,400	589.80
2013-11-08	2,845	2,900	2,811	2,895	345,000	579
2013-11-07	2,838	2,850	2,800	2,845	304,400	569
2013-11-06	2,693	2,840	2,662	2,838	336,600	567.60
2013-11-05	2,696	2,719	2,646	2,692	234,600	538.40
2013-11-01	2,776	2,776	2,638	2,681	186,700	536.20
2013-10-31	2,808	2,813	2,743	2,753	164,700	550.60
2013-10-30	2,817	2,820	2,775	2,808	196,000	561.60
2013-10-29	2,809	2,820	2,766	2,786	236,600	557.20
2013-10-28	2,746	2,820	2,730	2,790	460,900	558
2013-10-25	2,740	2,745	2,684	2,715	211,600	543
2013-10-24	2,701	2,730	2,652	2,723	167,100	544.60
2013-10-23	2,677	2,738	2,669	2,700	545,400	540
2013-10-22	2,599	2,670	2,592	2,670	365,100	534
2013-10-21	2,578	2,604	2,569	2,598	108,300	519.60
2013-10-18	2,603	2,624	2,582	2,585	116,300	517
2013-10-17	2,598	2,631	2,594	2,610	184,300	522
2013-10-16	2,551	2,570	2,531	2,559	133,200	511.80
2013-10-15	2,625	2,625	2,556	2,561	143,700	512.20
2013-10-11	2,621	2,633	2,585	2,597	202,200	519.40
2013-10-10	2,599	2,611	2,560	2,605	261,700	521
2013-10-09	2,499	2,583	2,460	2,578	222,800	515.60
2013-10-08	2,414	2,507	2,414	2,498	266,100	499.60
2013-10-07	2,433	2,459	2,404	2,414	146,600	482.80
2013-10-04	2,440	2,482	2,418	2,458	149,900	491.60
2013-10-03	2,475	2,498	2,457	2,466	154,200	493.20
2013-10-02	2,518	2,562	2,450	2,478	238,500	495.60
2013-10-01	2,540	2,583	2,531	2,540	228,700	508
2013-09-30	2,565	2,595	2,526	2,555	238,100	511
2013-09-27	2,651	2,654	2,610	2,615	302,700	523
2013-09-26	2,550	2,648	2,550	2,647	438,500	529.40
2013-09-25	2,590	2,609	2,550	2,588	450,800	517.60
2013-09-24	2,562	2,587	2,543	2,555	329,700	511
2013-09-20	2,523	2,556	2,512	2,552	397,900	510.40
2013-09-19	2,481	2,500	2,458	2,500	378,200	500
2013-09-18	2,420	2,468	2,415	2,455	351,700	491
2013-09-17	2,431	2,445	2,415	2,420	234,600	484
2013-09-13	2,450	2,454	2,411	2,434	283,200	486.80
2013-09-12	2,440	2,445	2,410	2,425	260,500	485
2013-09-11	2,444	2,454	2,404	2,439	585,900	487.80
2013-09-10	2,394	2,449	2,341	2,449	3,083,200	489.80
2013-09-09	2,430	2,464	2,397	2,398	343,100	479.60
2013-09-06	2,430	2,445	2,382	2,391	279,600	478.20
2013-09-05	2,409	2,422	2,364	2,404	441,600	480.80
2013-09-04	2,357	2,400	2,342	2,384	518,100	476.80
2013-09-03	2,315	2,411	2,313	2,406	1,542,800	481.20
2013-09-02	2,181	2,309	2,181	2,268	1,763,900	453.60
2013-08-30	2,290	2,318	2,228	2,228	685,000	445.60
2013-08-29	2,316	2,359	2,274	2,318	572,600	463.60
2013-08-28	2,450	2,456	2,388	2,416	246,500	483.20
2013-08-27	2,551	2,552	2,503	2,510	210,700	502
2013-08-26	2,608	2,620	2,586	2,598	251,700	519.60
2013-08-23	2,608	2,667	2,604	2,608	654,900	521.60
2013-08-22	2,892	2,926	2,857	2,903	30,000	580.60
2013-08-21	2,900	2,929	2,852	2,901	36,100	580.20
2013-08-20	2,918	2,982	2,892	2,893	63,500	578.60
2013-08-19	2,943	2,948	2,870	2,912	66,100	582.40
2013-08-16	2,943	2,981	2,905	2,942	52,200	588.40
2013-08-15	3,020	3,050	2,965	2,973	64,100	594.60
2013-08-14	3,045	3,065	2,951	3,015	49,800	603
2013-08-13	2,939	3,020	2,930	3,015	32,900	603
2013-08-12	2,945	2,965	2,918	2,922	24,700	584.40
2013-08-09	2,997	3,020	2,951	2,981	48,300	596.20
2013-08-08	3,060	3,115	3,000	3,015	44,500	603
2013-08-07	3,140	3,170	3,075	3,075	66,700	615
2013-08-06	3,105	3,225	3,080	3,225	115,000	645
2013-08-05	3,035	3,070	3,010	3,035	33,800	607
2013-08-02	2,980	3,050	2,980	3,040	41,600	608
2013-08-01	2,891	2,961	2,873	2,960	45,600	592
2013-07-31	2,905	2,952	2,880	2,890	50,500	578
2013-07-30	2,821	2,964	2,821	2,943	53,300	588.60
2013-07-29	2,900	2,945	2,854	2,860	72,200	572
2013-07-26	3,025	3,105	2,982	3,005	105,000	601
2013-07-25	3,230	3,250	3,120	3,125	114,600	625
2013-07-24	3,295	3,300	3,235	3,250	105,100	650
2013-07-23	3,280	3,335	3,265	3,290	68,800	658
2013-07-22	3,350	3,370	3,295	3,335	100,900	667
2013-07-19	3,400	3,450	3,260	3,300	174,600	660
2013-07-18	3,425	3,450	3,405	3,405	41,700	681
2013-07-17	3,370	3,460	3,350	3,455	65,200	691
2013-07-16	3,360	3,420	3,330	3,405	52,900	681
2013-07-12	3,360	3,360	3,295	3,335	71,500	667
2013-07-11	3,340	3,365	3,285	3,350	101,500	670
2013-07-10	3,390	3,420	3,355	3,395	59,000	679
2013-07-09	3,345	3,395	3,335	3,385	90,300	677
2013-07-08	3,305	3,375	3,305	3,325	81,000	665
2013-07-05	3,245	3,290	3,215	3,290	73,900	658
2013-07-04	3,205	3,280	3,190	3,230	64,600	646
2013-07-03	3,190	3,215	3,140	3,210	87,300	642
2013-07-02	3,020	3,200	3,000	3,195	174,100	639
2013-07-01	2,900	2,953	2,863	2,951	74,100	590.20
2013-06-28	2,800	2,879	2,750	2,855	117,500	571
2013-06-27	2,670	2,728	2,600	2,727	81,600	545.40
2013-06-26	2,764	2,771	2,661	2,666	43,200	533.20
2013-06-25	2,751	2,790	2,637	2,695	87,300	539
2013-06-24	2,805	2,842	2,738	2,748	89,100	549.60
2013-06-21	2,771	2,812	2,712	2,792	60,700	558.40
2013-06-20	2,902	2,908	2,812	2,821	93,500	564.20
2013-06-19	2,926	2,975	2,910	2,952	97,800	590.40
2013-06-18	2,925	2,976	2,841	2,862	116,700	572.40
2013-06-17	2,816	2,927	2,812	2,925	109,000	585
2013-06-14	2,934	2,986	2,810	2,865	156,300	573
2013-06-13	2,884	2,952	2,825	2,873	132,500	574.60
2013-06-12	2,860	3,010	2,830	2,984	63,100	596.80
2013-06-11	3,015	3,065	2,932	2,960	108,600	592
2013-06-10	2,997	3,060	2,997	3,035	60,500	607
2013-06-07	2,831	2,980	2,830	2,925	93,200	585
2013-06-06	2,995	3,105	2,921	2,931	143,300	586.20
2013-06-05	3,170	3,320	3,060	3,065	169,200	613
2013-06-04	3,010	3,180	2,930	3,170	142,100	634
2013-06-03	3,140	3,160	3,045	3,075	112,100	615
2013-05-31	3,250	3,315	3,190	3,230	96,400	646
2013-05-30	3,255	3,300	3,190	3,210	115,100	642
2013-05-29	3,350	3,420	3,275	3,370	101,000	674
2013-05-28	3,270	3,350	3,210	3,285	114,500	657
2013-05-27	3,220	3,380	3,215	3,320	136,800	664
2013-05-24	3,500	3,595	3,255	3,480	164,200	696
2013-05-23	3,695	3,695	3,440	3,440	243,000	688
2013-05-22	3,680	3,770	3,645	3,705	103,000	741
2013-05-21	3,870	3,870	3,675	3,700	173,300	740
2013-05-20	3,990	4,050	3,915	3,925	274,100	785
2013-05-17	3,495	4,035	3,420	3,825	445,500	765
2013-05-16	3,250	3,380	3,240	3,365	163,000	673
2013-05-15	3,455	3,460	3,315	3,335	150,300	667
2013-05-14	3,450	3,495	3,440	3,450	108,100	690
2013-05-13	3,370	3,445	3,335	3,440	206,500	688
2013-05-10	3,350	3,350	3,220	3,300	303,500	660
2013-05-09	3,400	3,465	3,400	3,420	66,200	684
2013-05-08	3,445	3,495	3,420	3,440	109,300	688
2013-05-07	3,430	3,460	3,405	3,445	83,300	689
2013-05-02	3,360	3,425	3,345	3,365	124,900	673
2013-05-01	3,395	3,445	3,345	3,415	98,800	683
2013-04-30	3,420	3,450	3,370	3,420	90,800	684
2013-04-26	3,445	3,460	3,395	3,420	126,900	684
2013-04-25	3,425	3,475	3,360	3,445	224,200	689
2013-04-24	3,330	3,425	3,330	3,425	166,700	685
2013-04-23	3,165	3,300	3,160	3,290	131,800	658
2013-04-22	3,080	3,190	3,080	3,160	102,400	632
2013-04-19	3,075	3,085	3,020	3,045	99,900	609
2013-04-18	3,165	3,165	3,070	3,085	111,500	617
2013-04-17	3,075	3,180	3,075	3,160	90,900	632
2013-04-16	3,000	3,085	2,965	3,025	122,900	605
2013-04-15	3,100	3,105	3,035	3,060	76,200	612
2013-04-12	3,100	3,145	3,035	3,100	111,300	620
2013-04-11	3,070	3,120	3,045	3,110	225,400	622
2013-04-10	3,000	3,110	2,981	3,015	153,900	603
2013-04-09	3,090	3,120	2,955	3,020	242,500	604
2013-04-08	2,962	3,035	2,870	3,010	294,900	602
2013-04-05	2,954	2,956	2,856	2,894	177,400	578.80
2013-04-04	2,700	2,836	2,616	2,836	122,800	567.20
2013-04-03	2,645	2,705	2,620	2,700	133,400	540
2013-04-02	2,650	2,707	2,605	2,648	245,600	529.60
2013-04-01	2,853	2,876	2,714	2,714	112,100	542.80
2013-03-29	2,925	2,925	2,844	2,889	107,300	577.80
2013-03-28	2,933	2,943	2,876	2,904	75,400	580.80
2013-03-27	2,937	2,953	2,910	2,932	147,700	586.40
2013-03-26	2,915	2,964	2,867	2,947	408,100	589.40
2013-03-25	2,953	3,020	2,906	2,906	172,300	581.20
2013-03-22	2,934	2,976	2,891	2,901	124,200	580.20
2013-03-21	2,894	2,965	2,864	2,935	157,300	587
2013-03-19	2,832	2,856	2,814	2,848	75,800	569.60
2013-03-18	2,845	2,846	2,795	2,796	112,000	559.20
2013-03-15	2,791	2,870	2,789	2,846	119,400	569.20
2013-03-14	2,771	2,779	2,744	2,756	63,700	551.20
2013-03-13	2,749	2,769	2,712	2,743	72,500	548.60
2013-03-12	2,800	2,819	2,762	2,763	85,400	552.60
2013-03-11	2,715	2,791	2,704	2,783	90,800	556.60
2013-03-08	2,608	2,698	2,603	2,681	179,700	536.20
2013-03-07	2,632	2,634	2,603	2,609	61,400	521.80
2013-03-06	2,630	2,632	2,598	2,627	60,200	525.40
2013-03-05	2,619	2,627	2,569	2,580	55,400	516
2013-03-04	2,546	2,618	2,543	2,579	72,100	515.80
2013-03-01	2,453	2,541	2,437	2,536	94,900	507.20
2013-02-28	2,431	2,466	2,413	2,444	81,600	488.80
2013-02-27	2,439	2,470	2,413	2,413	65,900	482.60
2013-02-26	2,420	2,460	2,392	2,426	73,200	485.20
2013-02-25	2,470	2,483	2,426	2,435	78,700	487
2013-02-22	2,440	2,458	2,410	2,440	134,700	488
2013-02-21	2,424	2,459	2,418	2,450	151,700	490
2013-02-20	2,396	2,428	2,389	2,423	84,400	484.60
2013-02-19	2,348	2,388	2,343	2,381	67,000	476.20
2013-02-18	2,291	2,359	2,291	2,349	116,000	469.80
2013-02-15	2,266	2,288	2,255	2,288	115,400	457.60
2013-02-14	2,304	2,319	2,257	2,284	81,700	456.80
2013-02-13	2,356	2,381	2,292	2,304	87,900	460.80
2013-02-12	2,374	2,388	2,348	2,364	121,200	472.80
2013-02-08	2,348	2,364	2,319	2,344	154,300	468.80
2013-02-07	2,320	2,344	2,319	2,340	144,900	468
2013-02-06	2,490	2,494	2,315	2,318	464,600	463.60
2013-02-05	2,445	2,488	2,423	2,460	156,800	492
2013-02-04	2,455	2,462	2,441	2,445	86,600	489
2013-02-01	2,468	2,470	2,432	2,442	128,300	488.40
2013-01-31	2,465	2,469	2,440	2,450	83,600	490
2013-01-30	2,439	2,469	2,435	2,456	84,400	491.20
2013-01-29	2,428	2,450	2,403	2,429	72,800	485.80
2013-01-28	2,463	2,463	2,417	2,428	61,900	485.60
2013-01-25	2,429	2,444	2,407	2,424	81,900	484.80
2013-01-24	2,368	2,423	2,356	2,398	96,900	479.60
2013-01-23	2,403	2,442	2,376	2,387	74,600	477.40
2013-01-22	2,450	2,453	2,386	2,428	85,400	485.60
2013-01-21	2,456	2,484	2,421	2,455	50,600	491
2013-01-18	2,462	2,488	2,420	2,450	58,700	490
2013-01-17	2,410	2,437	2,357	2,423	95,400	484.60
2013-01-16	2,451	2,463	2,406	2,410	52,900	482
2013-01-15	2,472	2,504	2,448	2,464	72,500	492.80
2013-01-11	2,485	2,504	2,434	2,444	68,800	488.80
2013-01-10	2,472	2,486	2,448	2,468	67,800	493.60
2013-01-09	2,435	2,515	2,435	2,472	55,300	494.40
2013-01-08	2,493	2,497	2,438	2,462	52,800	492.40
2013-01-07	2,546	2,587	2,481	2,492	72,000	498.40
2013-01-04	2,488	2,531	2,433	2,525	72,500	505

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