8425 みずほリース(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,400	2,418	2,396	2,403	58,100	480.60
2014-12-29	2,422	2,428	2,386	2,414	92,800	482.80
2014-12-26	2,388	2,427	2,388	2,420	85,300	484
2014-12-25	2,411	2,413	2,381	2,388	81,300	477.60
2014-12-24	2,391	2,413	2,389	2,404	132,100	480.80
2014-12-22	2,351	2,384	2,351	2,381	104,600	476.20
2014-12-19	2,340	2,369	2,340	2,369	196,200	473.80
2014-12-18	2,317	2,340	2,303	2,310	129,700	462
2014-12-17	2,259	2,298	2,253	2,270	129,400	454
2014-12-16	2,285	2,289	2,261	2,268	210,000	453.60
2014-12-15	2,323	2,330	2,290	2,291	166,600	458.20
2014-12-12	2,328	2,356	2,324	2,324	273,200	464.80
2014-12-11	2,338	2,370	2,324	2,359	356,400	471.80
2014-12-10	2,388	2,395	2,341	2,357	173,700	471.40
2014-12-09	2,428	2,432	2,398	2,404	185,900	480.80
2014-12-08	2,420	2,445	2,412	2,434	304,500	486.80
2014-12-05	2,333	2,390	2,314	2,389	1,012,500	477.80
2014-12-04	2,356	2,368	2,319	2,331	1,682,700	466.20
2014-12-03	2,367	2,374	2,326	2,333	684,800	466.60
2014-12-02	2,349	2,359	2,326	2,359	100,500	471.80
2014-12-01	2,363	2,365	2,337	2,348	129,500	469.60
2014-11-28	2,323	2,355	2,323	2,349	112,900	469.80
2014-11-27	2,356	2,368	2,322	2,322	157,600	464.40
2014-11-26	2,304	2,349	2,300	2,337	276,500	467.40
2014-11-25	2,327	2,330	2,275	2,287	536,400	457.40
2014-11-21	2,351	2,355	2,275	2,305	688,100	461
2014-11-20	2,400	2,407	2,355	2,361	311,600	472.20
2014-11-19	2,437	2,465	2,401	2,406	176,900	481.20
2014-11-18	2,422	2,441	2,411	2,436	126,500	487.20
2014-11-17	2,421	2,428	2,384	2,400	198,600	480
2014-11-14	2,448	2,448	2,411	2,436	201,800	487.20
2014-11-13	2,437	2,453	2,400	2,408	397,000	481.60
2014-11-12	2,489	2,498	2,437	2,453	323,200	490.60
2014-11-11	2,521	2,529	2,431	2,468	410,300	493.60
2014-11-10	2,551	2,574	2,524	2,530	182,600	506
2014-11-07	2,594	2,639	2,550	2,574	194,400	514.80
2014-11-06	2,706	2,706	2,614	2,622	187,400	524.40
2014-11-05	2,716	2,720	2,657	2,701	178,600	540.20
2014-11-04	2,751	2,816	2,690	2,741	380,600	548.20
2014-10-31	2,488	2,620	2,462	2,609	276,100	521.80
2014-10-30	2,487	2,493	2,442	2,455	249,300	491
2014-10-29	2,445	2,494	2,444	2,494	92,600	498.80
2014-10-28	2,427	2,440	2,392	2,419	86,600	483.80
2014-10-27	2,409	2,435	2,394	2,432	92,200	486.40
2014-10-24	2,397	2,408	2,367	2,373	127,300	474.60
2014-10-23	2,386	2,406	2,346	2,354	231,200	470.80
2014-10-22	2,450	2,455	2,401	2,410	142,300	482
2014-10-21	2,410	2,441	2,373	2,392	112,000	478.40
2014-10-20	2,365	2,430	2,355	2,415	153,900	483
2014-10-17	2,348	2,373	2,306	2,307	129,800	461.40
2014-10-16	2,326	2,346	2,301	2,339	154,000	467.80
2014-10-15	2,355	2,378	2,343	2,371	124,000	474.20
2014-10-14	2,334	2,374	2,334	2,360	182,800	472
2014-10-10	2,340	2,404	2,339	2,398	186,300	479.60
2014-10-09	2,450	2,465	2,398	2,398	107,100	479.60
2014-10-08	2,428	2,452	2,406	2,439	116,500	487.80
2014-10-07	2,490	2,502	2,431	2,431	114,500	486.20
2014-10-06	2,485	2,504	2,475	2,485	60,600	497
2014-10-03	2,449	2,488	2,443	2,459	67,100	491.80
2014-10-02	2,490	2,490	2,447	2,448	145,900	489.60
2014-10-01	2,569	2,569	2,518	2,523	74,800	504.60
2014-09-30	2,565	2,565	2,524	2,554	101,400	510.80
2014-09-29	2,604	2,604	2,568	2,576	53,300	515.20
2014-09-26	2,589	2,597	2,567	2,584	81,900	516.80
2014-09-25	2,629	2,638	2,615	2,633	114,600	526.60
2014-09-24	2,600	2,624	2,566	2,621	121,500	524.20
2014-09-22	2,625	2,627	2,595	2,609	79,000	521.80
2014-09-19	2,607	2,640	2,595	2,623	99,500	524.60
2014-09-18	2,595	2,627	2,586	2,607	96,400	521.40
2014-09-17	2,637	2,639	2,585	2,595	115,100	519
2014-09-16	2,654	2,679	2,607	2,623	167,500	524.60
2014-09-12	2,656	2,656	2,625	2,640	107,100	528
2014-09-11	2,647	2,657	2,622	2,638	82,000	527.60
2014-09-10	2,603	2,637	2,596	2,633	123,300	526.60
2014-09-09	2,609	2,629	2,609	2,618	111,000	523.60
2014-09-08	2,601	2,620	2,581	2,603	80,800	520.60
2014-09-05	2,598	2,598	2,578	2,584	100,900	516.80
2014-09-04	2,579	2,581	2,563	2,571	57,900	514.20
2014-09-03	2,599	2,604	2,565	2,577	110,000	515.40
2014-09-02	2,556	2,597	2,556	2,585	68,600	517
2014-09-01	2,552	2,584	2,551	2,556	52,700	511.20
2014-08-29	2,579	2,589	2,552	2,553	93,600	510.60
2014-08-28	2,595	2,601	2,580	2,584	42,600	516.80
2014-08-27	2,593	2,630	2,593	2,608	78,900	521.60
2014-08-26	2,586	2,625	2,565	2,597	188,400	519.40
2014-08-25	2,603	2,603	2,571	2,582	52,500	516.40
2014-08-22	2,602	2,606	2,571	2,580	107,500	516
2014-08-21	2,580	2,609	2,578	2,601	158,300	520.20
2014-08-20	2,610	2,610	2,567	2,576	94,000	515.20
2014-08-19	2,596	2,602	2,581	2,596	96,600	519.20
2014-08-18	2,565	2,581	2,564	2,571	117,300	514.20
2014-08-15	2,591	2,603	2,554	2,568	216,200	513.60
2014-08-14	2,661	2,680	2,592	2,599	256,100	519.80
2014-08-13	2,630	2,678	2,614	2,654	91,200	530.80
2014-08-12	2,658	2,669	2,632	2,643	57,400	528.60
2014-08-11	2,630	2,654	2,626	2,642	93,600	528.40
2014-08-08	2,633	2,642	2,571	2,590	224,200	518
2014-08-07	2,645	2,710	2,645	2,696	77,900	539.20
2014-08-06	2,670	2,684	2,640	2,654	114,700	530.80
2014-08-05	2,754	2,756	2,676	2,676	126,300	535.20
2014-08-04	2,775	2,775	2,747	2,754	82,200	550.80
2014-08-01	2,740	2,825	2,739	2,793	156,900	558.60
2014-07-31	2,800	2,828	2,777	2,781	87,900	556.20
2014-07-30	2,755	2,766	2,740	2,759	48,700	551.80
2014-07-29	2,774	2,782	2,763	2,770	45,300	554
2014-07-28	2,773	2,790	2,747	2,774	84,500	554.80
2014-07-25	2,738	2,757	2,725	2,754	109,500	550.80
2014-07-24	2,743	2,757	2,715	2,718	90,700	543.60
2014-07-23	2,741	2,752	2,717	2,729	75,000	545.80
2014-07-22	2,770	2,784	2,732	2,741	109,000	548.20
2014-07-18	2,750	2,757	2,680	2,745	146,800	549
2014-07-17	2,840	2,898	2,762	2,789	256,800	557.80
2014-07-16	2,775	2,867	2,765	2,821	352,700	564.20
2014-07-15	2,689	2,747	2,689	2,725	99,300	545
2014-07-14	2,643	2,675	2,633	2,670	56,400	534
2014-07-11	2,657	2,661	2,622	2,641	74,500	528.20
2014-07-10	2,720	2,739	2,671	2,673	87,300	534.60
2014-07-09	2,665	2,709	2,662	2,698	55,500	539.60
2014-07-08	2,732	2,749	2,697	2,715	54,900	543
2014-07-07	2,770	2,799	2,742	2,746	114,800	549.20
2014-07-04	2,750	2,765	2,739	2,753	92,500	550.60
2014-07-03	2,755	2,755	2,719	2,739	53,000	547.80
2014-07-02	2,749	2,767	2,730	2,739	118,000	547.80
2014-07-01	2,674	2,748	2,669	2,722	239,300	544.40
2014-06-30	2,637	2,670	2,606	2,669	107,000	533.80
2014-06-27	2,635	2,657	2,566	2,613	109,200	522.60
2014-06-26	2,665	2,665	2,630	2,654	49,500	530.80
2014-06-25	2,650	2,690	2,642	2,644	103,300	528.80
2014-06-24	2,634	2,668	2,604	2,653	134,100	530.60
2014-06-23	2,635	2,644	2,610	2,626	68,500	525.20
2014-06-20	2,615	2,641	2,596	2,618	111,100	523.60
2014-06-19	2,534	2,613	2,532	2,613	127,900	522.60
2014-06-18	2,493	2,535	2,493	2,525	83,300	505
2014-06-17	2,493	2,515	2,487	2,503	85,300	500.60
2014-06-16	2,505	2,516	2,474	2,493	75,800	498.60
2014-06-13	2,427	2,510	2,425	2,506	158,100	501.20
2014-06-12	2,495	2,495	2,459	2,466	97,700	493.20
2014-06-11	2,523	2,545	2,505	2,519	83,100	503.80
2014-06-10	2,548	2,578	2,529	2,541	145,200	508.20
2014-06-09	2,501	2,571	2,501	2,540	129,800	508
2014-06-06	2,520	2,521	2,487	2,501	71,100	500.20
2014-06-05	2,503	2,530	2,496	2,513	98,900	502.60
2014-06-04	2,456	2,508	2,449	2,503	85,700	500.60
2014-06-03	2,460	2,477	2,445	2,470	95,800	494
2014-06-02	2,430	2,464	2,419	2,460	74,600	492
2014-05-30	2,439	2,441	2,392	2,430	118,300	486
2014-05-29	2,400	2,448	2,392	2,438	64,800	487.60
2014-05-28	2,435	2,437	2,407	2,410	61,900	482
2014-05-27	2,399	2,444	2,397	2,419	88,500	483.80
2014-05-26	2,329	2,398	2,329	2,395	113,400	479
2014-05-23	2,312	2,336	2,285	2,326	150,000	465.20
2014-05-22	2,288	2,317	2,278	2,305	91,000	461
2014-05-21	2,289	2,290	2,252	2,266	80,900	453.20
2014-05-20	2,306	2,329	2,294	2,300	53,400	460
2014-05-19	2,348	2,353	2,295	2,297	80,300	459.40
2014-05-16	2,350	2,350	2,316	2,340	111,700	468
2014-05-15	2,383	2,391	2,347	2,378	58,200	475.60
2014-05-14	2,403	2,444	2,403	2,429	57,200	485.80
2014-05-13	2,368	2,418	2,365	2,407	125,400	481.40
2014-05-12	2,355	2,379	2,316	2,318	128,400	463.60
2014-05-09	2,330	2,414	2,330	2,398	126,400	479.60
2014-05-08	2,340	2,351	2,329	2,335	93,500	467
2014-05-07	2,430	2,430	2,328	2,332	155,700	466.40
2014-05-02	2,445	2,460	2,431	2,455	77,700	491
2014-05-01	2,379	2,442	2,362	2,441	216,900	488.20
2014-04-30	2,378	2,394	2,333	2,338	122,500	467.60
2014-04-28	2,380	2,386	2,354	2,379	120,500	475.80
2014-04-25	2,366	2,419	2,366	2,412	182,900	482.40
2014-04-24	2,350	2,380	2,339	2,364	164,000	472.80
2014-04-23	2,330	2,365	2,317	2,330	122,300	466
2014-04-22	2,357	2,374	2,312	2,312	110,300	462.40
2014-04-21	2,397	2,427	2,354	2,357	113,400	471.40
2014-04-18	2,350	2,378	2,343	2,371	111,400	474.20
2014-04-17	2,365	2,383	2,341	2,349	145,800	469.80
2014-04-16	2,300	2,365	2,293	2,365	120,700	473
2014-04-15	2,317	2,337	2,279	2,286	95,500	457.20
2014-04-14	2,283	2,319	2,275	2,286	63,200	457.20
2014-04-11	2,275	2,307	2,243	2,292	111,100	458.40
2014-04-10	2,375	2,409	2,304	2,311	155,800	462.20
2014-04-09	2,407	2,411	2,323	2,325	236,900	465
2014-04-08	2,469	2,478	2,440	2,440	95,800	488
2014-04-07	2,503	2,512	2,463	2,485	112,700	497
2014-04-04	2,531	2,546	2,516	2,545	85,300	509
2014-04-03	2,549	2,559	2,521	2,536	107,600	507.20
2014-04-02	2,573	2,577	2,514	2,532	301,900	506.40
2014-04-01	2,598	2,603	2,553	2,560	149,100	512
2014-03-31	2,600	2,626	2,540	2,603	133,200	520.60
2014-03-28	2,530	2,583	2,508	2,581	112,400	516.20
2014-03-27	2,569	2,570	2,475	2,508	347,500	501.60
2014-03-26	2,694	2,737	2,589	2,620	516,100	524
2014-03-25	2,784	2,800	2,687	2,695	331,200	539
2014-03-24	2,645	2,741	2,645	2,721	273,000	544.20
2014-03-20	2,599	2,603	2,553	2,568	140,300	513.60
2014-03-19	2,580	2,624	2,550	2,590	170,900	518
2014-03-18	2,545	2,577	2,510	2,556	138,800	511.20
2014-03-17	2,470	2,505	2,456	2,499	215,100	499.80
2014-03-14	2,499	2,526	2,465	2,469	274,500	493.80
2014-03-13	2,556	2,566	2,521	2,522	117,700	504.40
2014-03-12	2,564	2,575	2,552	2,560	157,200	512
2014-03-11	2,619	2,640	2,604	2,625	110,500	525
2014-03-10	2,630	2,648	2,617	2,628	69,800	525.60
2014-03-07	2,641	2,655	2,608	2,627	67,200	525.40
2014-03-06	2,550	2,621	2,550	2,611	78,800	522.20
2014-03-05	2,559	2,591	2,543	2,550	43,500	510
2014-03-04	2,510	2,540	2,489	2,536	55,200	507.20
2014-03-03	2,531	2,551	2,486	2,544	84,800	508.80
2014-02-28	2,553	2,554	2,510	2,538	90,600	507.60
2014-02-27	2,573	2,596	2,535	2,553	66,100	510.60
2014-02-26	2,593	2,609	2,582	2,586	83,800	517.20
2014-02-25	2,617	2,625	2,573	2,589	110,200	517.80
2014-02-24	2,601	2,646	2,546	2,574	130,200	514.80
2014-02-21	2,596	2,635	2,595	2,627	113,100	525.40
2014-02-20	2,621	2,659	2,541	2,550	125,000	510
2014-02-19	2,690	2,690	2,635	2,651	71,300	530.20
2014-02-18	2,615	2,705	2,587	2,695	89,700	539
2014-02-17	2,595	2,620	2,550	2,613	82,400	522.60
2014-02-14	2,609	2,638	2,508	2,590	183,800	518
2014-02-13	2,666	2,675	2,605	2,616	48,900	523.20
2014-02-12	2,717	2,727	2,658	2,674	139,400	534.80
2014-02-10	2,606	2,645	2,574	2,644	144,100	528.80
2014-02-07	2,463	2,569	2,461	2,560	314,400	512
2014-02-06	2,485	2,509	2,404	2,410	357,200	482
2014-02-05	2,500	2,540	2,460	2,535	178,800	507
2014-02-04	2,480	2,556	2,472	2,485	197,600	497
2014-02-03	2,699	2,766	2,644	2,648	120,500	529.60
2014-01-31	2,798	2,807	2,678	2,716	149,400	543.20
2014-01-30	2,767	2,793	2,745	2,775	146,800	555
2014-01-29	2,786	2,855	2,783	2,852	112,300	570.40
2014-01-28	2,840	2,882	2,765	2,765	154,000	553
2014-01-27	2,838	2,887	2,837	2,855	130,800	571
2014-01-24	2,990	2,999	2,910	2,925	171,700	585
2014-01-23	3,080	3,080	3,030	3,030	74,900	606
2014-01-22	3,060	3,090	3,045	3,080	91,300	616
2014-01-21	3,070	3,070	3,050	3,060	64,100	612
2014-01-20	3,090	3,090	3,050	3,070	61,500	614
2014-01-17	3,010	3,080	2,991	3,080	151,900	616
2014-01-16	3,080	3,080	3,010	3,015	169,500	603
2014-01-15	3,065	3,080	3,035	3,080	148,000	616
2014-01-14	3,035	3,050	3,000	3,035	144,400	607
2014-01-10	3,030	3,075	3,020	3,070	117,500	614
2014-01-09	3,065	3,065	3,025	3,050	119,800	610
2014-01-08	3,065	3,090	3,035	3,070	104,500	614
2014-01-07	3,005	3,045	2,982	3,025	226,200	605
2014-01-06	3,055	3,055	3,005	3,035	152,700	607

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