8425 みずほリース(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,495	2,508	2,475	2,477	69,300	495.40
2015-12-29	2,456	2,485	2,432	2,478	89,700	495.60
2015-12-28	2,440	2,463	2,431	2,453	89,900	490.60
2015-12-25	2,447	2,453	2,417	2,425	68,900	485
2015-12-24	2,488	2,513	2,438	2,438	90,600	487.60
2015-12-22	2,491	2,498	2,475	2,483	50,700	496.60
2015-12-21	2,493	2,512	2,452	2,483	73,300	496.60
2015-12-18	2,567	2,610	2,494	2,494	114,900	498.80
2015-12-17	2,535	2,584	2,535	2,561	86,700	512.20
2015-12-16	2,509	2,531	2,501	2,515	63,700	503
2015-12-15	2,518	2,537	2,494	2,498	76,700	499.60
2015-12-14	2,510	2,523	2,494	2,518	102,700	503.60
2015-12-11	2,535	2,568	2,534	2,560	156,000	512
2015-12-10	2,550	2,560	2,522	2,532	93,600	506.40
2015-12-09	2,610	2,634	2,568	2,575	111,000	515
2015-12-08	2,665	2,672	2,608	2,615	86,500	523
2015-12-07	2,679	2,708	2,661	2,661	48,300	532.20
2015-12-04	2,667	2,676	2,633	2,642	104,500	528.40
2015-12-03	2,705	2,710	2,674	2,702	71,800	540.40
2015-12-02	2,717	2,744	2,701	2,731	74,600	546.20
2015-12-01	2,707	2,726	2,694	2,718	54,900	543.60
2015-11-30	2,723	2,724	2,700	2,718	60,500	543.60
2015-11-27	2,726	2,742	2,707	2,735	63,300	547
2015-11-26	2,720	2,749	2,704	2,726	77,200	545.20
2015-11-25	2,734	2,734	2,695	2,711	69,800	542.20
2015-11-24	2,699	2,739	2,680	2,731	81,500	546.20
2015-11-20	2,699	2,705	2,677	2,690	59,100	538
2015-11-19	2,742	2,747	2,696	2,701	113,900	540.20
2015-11-18	2,728	2,748	2,705	2,711	66,400	542.20
2015-11-17	2,725	2,729	2,692	2,711	64,000	542.20
2015-11-16	2,670	2,723	2,670	2,703	37,600	540.60
2015-11-13	2,701	2,724	2,687	2,713	62,100	542.60
2015-11-12	2,734	2,749	2,722	2,730	62,900	546
2015-11-11	2,779	2,789	2,722	2,724	143,000	544.80
2015-11-10	2,761	2,794	2,761	2,779	70,100	555.80
2015-11-09	2,682	2,814	2,680	2,812	243,700	562.40
2015-11-06	2,652	2,690	2,596	2,632	163,500	526.40
2015-11-05	2,685	2,702	2,642	2,658	78,200	531.60
2015-11-04	2,649	2,713	2,645	2,645	191,100	529
2015-11-02	2,570	2,631	2,550	2,621	205,600	524.20
2015-10-30	2,547	2,585	2,526	2,564	76,100	512.80
2015-10-29	2,554	2,568	2,523	2,553	58,500	510.60
2015-10-28	2,525	2,536	2,510	2,528	59,300	505.60
2015-10-27	2,567	2,586	2,525	2,525	52,200	505
2015-10-26	2,565	2,603	2,544	2,570	84,400	514
2015-10-23	2,565	2,565	2,540	2,548	69,900	509.60
2015-10-22	2,500	2,538	2,496	2,514	68,100	502.80
2015-10-21	2,414	2,528	2,406	2,523	120,300	504.60
2015-10-20	2,466	2,466	2,414	2,420	49,500	484
2015-10-19	2,477	2,478	2,433	2,442	65,200	488.40
2015-10-16	2,459	2,493	2,453	2,458	97,600	491.60
2015-10-15	2,432	2,461	2,418	2,442	73,600	488.40
2015-10-14	2,447	2,457	2,410	2,434	92,700	486.80
2015-10-13	2,465	2,489	2,447	2,473	72,000	494.60
2015-10-09	2,434	2,467	2,416	2,467	139,500	493.40
2015-10-08	2,402	2,449	2,397	2,410	107,400	482
2015-10-07	2,362	2,426	2,342	2,414	147,600	482.80
2015-10-06	2,388	2,395	2,348	2,359	151,500	471.80
2015-10-05	2,359	2,375	2,316	2,350	119,000	470
2015-10-02	2,370	2,371	2,311	2,335	121,500	467
2015-10-01	2,352	2,390	2,321	2,379	173,500	475.80
2015-09-30	2,336	2,352	2,303	2,324	127,600	464.80
2015-09-29	2,341	2,355	2,281	2,306	113,800	461.20
2015-09-28	2,387	2,415	2,355	2,383	72,900	476.60
2015-09-25	2,364	2,419	2,350	2,394	131,700	478.80
2015-09-24	2,360	2,387	2,358	2,361	85,800	472.20
2015-09-18	2,418	2,468	2,372	2,396	98,100	479.20
2015-09-17	2,447	2,465	2,423	2,457	95,900	491.40
2015-09-16	2,491	2,491	2,416	2,422	66,000	484.40
2015-09-15	2,501	2,567	2,451	2,454	126,500	490.80
2015-09-14	2,500	2,520	2,469	2,492	102,800	498.40
2015-09-11	2,344	2,492	2,344	2,483	210,000	496.60
2015-09-10	2,422	2,451	2,401	2,444	89,600	488.80
2015-09-09	2,399	2,488	2,374	2,488	106,800	497.60
2015-09-08	2,348	2,380	2,317	2,320	77,800	464
2015-09-07	2,308	2,361	2,281	2,347	83,600	469.40
2015-09-04	2,400	2,401	2,295	2,325	134,600	465
2015-09-03	2,411	2,451	2,362	2,368	67,500	473.60
2015-09-02	2,380	2,452	2,371	2,385	80,100	477
2015-09-01	2,481	2,491	2,438	2,444	109,200	488.80
2015-08-31	2,526	2,528	2,468	2,507	81,600	501.40
2015-08-28	2,532	2,558	2,504	2,535	103,700	507
2015-08-27	2,482	2,504	2,450	2,458	97,400	491.60
2015-08-26	2,365	2,442	2,350	2,432	142,500	486.40
2015-08-25	2,313	2,438	2,291	2,319	164,900	463.80
2015-08-24	2,490	2,522	2,410	2,411	137,100	482.20
2015-08-21	2,576	2,591	2,540	2,546	186,900	509.20
2015-08-20	2,675	2,680	2,637	2,639	115,600	527.80
2015-08-19	2,800	2,800	2,678	2,683	207,400	536.60
2015-08-18	2,836	2,883	2,800	2,819	98,300	563.80
2015-08-17	2,839	2,869	2,822	2,843	62,500	568.60
2015-08-14	2,818	2,828	2,791	2,821	56,800	564.20
2015-08-13	2,819	2,845	2,770	2,812	117,400	562.40
2015-08-12	2,887	2,897	2,813	2,826	126,700	565.20
2015-08-11	2,907	2,947	2,858	2,895	124,900	579
2015-08-10	2,874	2,898	2,837	2,898	102,400	579.60
2015-08-07	2,871	2,879	2,821	2,867	158,800	573.40
2015-08-06	2,923	2,929	2,888	2,900	80,600	580
2015-08-05	2,938	2,947	2,911	2,936	51,900	587.20
2015-08-04	2,896	2,950	2,894	2,950	64,300	590
2015-08-03	2,909	2,917	2,872	2,902	32,300	580.40
2015-07-31	2,911	2,929	2,875	2,915	77,500	583
2015-07-30	2,870	2,921	2,870	2,911	73,000	582.20
2015-07-29	2,854	2,878	2,827	2,865	40,500	573
2015-07-28	2,790	2,867	2,781	2,849	67,700	569.80
2015-07-27	2,919	2,919	2,808	2,823	120,900	564.60
2015-07-24	2,907	2,937	2,907	2,931	62,300	586.20
2015-07-23	2,905	2,910	2,855	2,906	106,700	581.20
2015-07-22	2,925	2,927	2,878	2,904	125,100	580.80
2015-07-21	2,933	2,984	2,933	2,957	130,900	591.40
2015-07-17	2,939	2,939	2,910	2,932	52,400	586.40
2015-07-16	2,910	2,950	2,881	2,943	143,900	588.60
2015-07-15	2,883	2,913	2,858	2,888	99,800	577.60
2015-07-14	2,850	2,906	2,849	2,883	104,400	576.60
2015-07-13	2,798	2,835	2,781	2,819	66,800	563.80
2015-07-10	2,706	2,777	2,698	2,773	168,400	554.60
2015-07-09	2,651	2,694	2,603	2,685	132,400	537
2015-07-08	2,827	2,830	2,715	2,715	143,900	543
2015-07-07	2,845	2,880	2,831	2,851	72,500	570.20
2015-07-06	2,835	2,861	2,801	2,812	75,400	562.40
2015-07-03	2,928	2,928	2,868	2,885	61,600	577
2015-07-02	2,866	2,932	2,838	2,916	156,600	583.20
2015-07-01	2,850	2,874	2,823	2,854	88,500	570.80
2015-06-30	2,790	2,848	2,733	2,845	114,200	569
2015-06-29	2,745	2,823	2,744	2,793	141,500	558.60
2015-06-26	2,806	2,807	2,769	2,801	50,800	560.20
2015-06-25	2,833	2,833	2,782	2,790	100,400	558
2015-06-24	2,900	2,900	2,827	2,833	122,000	566.60
2015-06-23	2,840	2,917	2,840	2,893	166,900	578.60
2015-06-22	2,762	2,830	2,755	2,830	127,300	566
2015-06-19	2,722	2,773	2,722	2,762	130,300	552.40
2015-06-18	2,770	2,780	2,722	2,722	129,400	544.40
2015-06-17	2,775	2,786	2,752	2,776	165,000	555.20
2015-06-16	2,764	2,811	2,761	2,765	187,600	553
2015-06-15	2,731	2,787	2,730	2,784	196,300	556.80
2015-06-12	2,740	2,740	2,681	2,731	226,700	546.20
2015-06-11	2,720	2,757	2,671	2,723	272,400	544.60
2015-06-10	2,662	2,719	2,647	2,698	225,100	539.60
2015-06-09	2,670	2,678	2,639	2,642	127,900	528.40
2015-06-08	2,690	2,709	2,675	2,688	71,400	537.60
2015-06-05	2,680	2,711	2,675	2,685	75,300	537
2015-06-04	2,720	2,740	2,698	2,709	72,800	541.80
2015-06-03	2,697	2,707	2,667	2,695	99,000	539
2015-06-02	2,700	2,729	2,683	2,702	108,400	540.40
2015-06-01	2,640	2,684	2,634	2,676	64,700	535.20
2015-05-29	2,639	2,717	2,623	2,650	131,800	530
2015-05-28	2,649	2,659	2,631	2,639	110,500	527.80
2015-05-27	2,651	2,659	2,622	2,648	136,400	529.60
2015-05-26	2,713	2,713	2,668	2,670	117,100	534
2015-05-25	2,707	2,723	2,700	2,712	107,400	542.40
2015-05-22	2,701	2,712	2,681	2,707	92,400	541.40
2015-05-21	2,733	2,733	2,699	2,700	94,900	540
2015-05-20	2,760	2,766	2,729	2,745	125,700	549
2015-05-19	2,771	2,780	2,745	2,764	86,700	552.80
2015-05-18	2,745	2,798	2,739	2,774	146,200	554.80
2015-05-15	2,725	2,756	2,710	2,723	63,200	544.60
2015-05-14	2,720	2,741	2,696	2,732	80,800	546.40
2015-05-13	2,699	2,770	2,677	2,752	158,600	550.40
2015-05-12	2,670	2,718	2,653	2,694	162,400	538.80
2015-05-11	2,681	2,703	2,668	2,680	78,300	536
2015-05-08	2,631	2,648	2,617	2,625	96,500	525
2015-05-07	2,622	2,684	2,622	2,631	95,600	526.20
2015-05-01	2,656	2,667	2,630	2,652	90,600	530.40
2015-04-30	2,712	2,732	2,679	2,690	129,800	538
2015-04-28	2,758	2,762	2,710	2,752	87,700	550.40
2015-04-27	2,730	2,764	2,700	2,756	75,900	551.20
2015-04-24	2,734	2,740	2,706	2,732	66,300	546.40
2015-04-23	2,746	2,776	2,717	2,735	136,500	547
2015-04-22	2,720	2,766	2,710	2,746	121,200	549.20
2015-04-21	2,658	2,720	2,658	2,704	177,900	540.80
2015-04-20	2,664	2,665	2,619	2,640	101,100	528
2015-04-17	2,688	2,709	2,665	2,669	98,500	533.80
2015-04-16	2,650	2,695	2,644	2,695	90,300	539
2015-04-15	2,703	2,706	2,661	2,661	106,600	532.20
2015-04-14	2,651	2,739	2,647	2,731	248,800	546.20
2015-04-13	2,645	2,657	2,610	2,645	152,400	529
2015-04-10	2,637	2,647	2,611	2,632	118,700	526.40
2015-04-09	2,629	2,675	2,629	2,638	228,300	527.60
2015-04-08	2,611	2,627	2,602	2,615	97,900	523
2015-04-07	2,589	2,629	2,573	2,590	190,600	518
2015-04-06	2,536	2,599	2,535	2,570	145,500	514
2015-04-03	2,530	2,559	2,502	2,557	181,000	511.40
2015-04-02	2,491	2,545	2,491	2,528	152,300	505.60
2015-04-01	2,483	2,506	2,465	2,486	150,800	497.20
2015-03-31	2,509	2,536	2,475	2,485	146,200	497
2015-03-30	2,464	2,494	2,434	2,493	138,400	498.60
2015-03-27	2,464	2,506	2,425	2,448	261,400	489.60
2015-03-26	2,510	2,535	2,501	2,514	547,200	502.80
2015-03-25	2,540	2,564	2,503	2,530	227,400	506
2015-03-24	2,554	2,554	2,525	2,554	159,000	510.80
2015-03-23	2,547	2,574	2,536	2,567	146,100	513.40
2015-03-20	2,545	2,547	2,501	2,545	171,000	509
2015-03-19	2,550	2,554	2,522	2,549	94,300	509.80
2015-03-18	2,558	2,560	2,526	2,560	147,100	512
2015-03-17	2,553	2,556	2,525	2,545	83,900	509
2015-03-16	2,541	2,554	2,516	2,531	95,800	506.20
2015-03-13	2,512	2,558	2,499	2,539	283,300	507.80
2015-03-12	2,489	2,503	2,474	2,492	102,300	498.40
2015-03-11	2,482	2,498	2,471	2,478	123,500	495.60
2015-03-10	2,495	2,505	2,478	2,485	193,700	497
2015-03-09	2,462	2,485	2,438	2,484	174,100	496.80
2015-03-06	2,438	2,468	2,427	2,467	136,500	493.40
2015-03-05	2,427	2,450	2,423	2,428	70,000	485.60
2015-03-04	2,430	2,453	2,416	2,446	109,800	489.20
2015-03-03	2,450	2,460	2,420	2,435	104,800	487
2015-03-02	2,475	2,506	2,442	2,445	180,600	489
2015-02-27	2,425	2,482	2,425	2,468	260,900	493.60
2015-02-26	2,390	2,415	2,388	2,413	239,500	482.60
2015-02-25	2,420	2,437	2,396	2,417	206,400	483.40
2015-02-24	2,447	2,458	2,422	2,431	231,100	486.20
2015-02-23	2,499	2,509	2,468	2,480	120,100	496
2015-02-20	2,488	2,490	2,473	2,486	94,700	497.20
2015-02-19	2,460	2,486	2,457	2,473	102,100	494.60
2015-02-18	2,495	2,495	2,446	2,450	142,200	490
2015-02-17	2,460	2,508	2,454	2,484	239,000	496.80
2015-02-16	2,405	2,460	2,405	2,453	150,600	490.60
2015-02-13	2,410	2,434	2,400	2,420	160,500	484
2015-02-12	2,395	2,418	2,385	2,395	227,600	479
2015-02-10	2,362	2,386	2,351	2,363	82,500	472.60
2015-02-09	2,345	2,395	2,341	2,380	216,900	476
2015-02-06	2,280	2,340	2,279	2,331	156,500	466.20
2015-02-05	2,293	2,325	2,260	2,308	149,800	461.60
2015-02-04	2,254	2,295	2,254	2,288	219,900	457.60
2015-02-03	2,232	2,254	2,213	2,226	194,900	445.20
2015-02-02	2,222	2,227	2,207	2,223	91,600	444.60
2015-01-30	2,254	2,255	2,215	2,231	104,800	446.20
2015-01-29	2,245	2,252	2,226	2,231	75,800	446.20
2015-01-28	2,245	2,257	2,232	2,247	126,900	449.40
2015-01-27	2,241	2,256	2,232	2,248	85,000	449.60
2015-01-26	2,221	2,235	2,200	2,226	113,400	445.20
2015-01-23	2,220	2,258	2,219	2,247	164,200	449.40
2015-01-22	2,202	2,208	2,180	2,207	110,600	441.40
2015-01-21	2,214	2,214	2,175	2,202	139,800	440.40
2015-01-20	2,182	2,208	2,171	2,205	146,700	441
2015-01-19	2,201	2,209	2,168	2,173	240,100	434.60
2015-01-16	2,220	2,220	2,170	2,196	302,500	439.20
2015-01-15	2,224	2,247	2,211	2,235	159,200	447
2015-01-14	2,266	2,266	2,212	2,224	272,400	444.80
2015-01-13	2,308	2,310	2,248	2,279	282,200	455.80
2015-01-09	2,331	2,341	2,306	2,315	112,400	463
2015-01-08	2,326	2,341	2,313	2,323	102,800	464.60
2015-01-07	2,312	2,330	2,293	2,293	160,500	458.60
2015-01-06	2,340	2,346	2,316	2,321	159,400	464.20
2015-01-05	2,395	2,396	2,353	2,365	115,600	473

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