8425 みずほリース(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,872	2,884	2,860	2,881	29,900	576.20
2017-12-28	2,879	2,883	2,860	2,864	40,600	572.80
2017-12-27	2,861	2,884	2,860	2,874	30,400	574.80
2017-12-26	2,875	2,877	2,852	2,856	31,600	571.20
2017-12-25	2,910	2,910	2,867	2,873	41,200	574.60
2017-12-22	2,890	2,921	2,888	2,900	51,600	580
2017-12-21	2,874	2,884	2,862	2,876	46,000	575.20
2017-12-20	2,854	2,881	2,852	2,876	47,600	575.20
2017-12-19	2,859	2,872	2,840	2,864	39,800	572.80
2017-12-18	2,863	2,870	2,841	2,846	38,400	569.20
2017-12-15	2,875	2,875	2,825	2,830	73,000	566
2017-12-14	2,875	2,884	2,848	2,882	72,600	576.40
2017-12-13	2,845	2,859	2,839	2,851	44,800	570.20
2017-12-12	2,838	2,851	2,831	2,835	37,200	567
2017-12-11	2,836	2,842	2,819	2,835	41,900	567
2017-12-08	2,771	2,834	2,771	2,827	96,800	565.40
2017-12-07	2,822	2,835	2,809	2,821	74,300	564.20
2017-12-06	2,869	2,869	2,816	2,817	67,500	563.40
2017-12-05	2,846	2,869	2,828	2,865	53,400	573
2017-12-04	2,873	2,880	2,846	2,849	48,200	569.80
2017-12-01	2,895	2,897	2,842	2,872	83,500	574.40
2017-11-30	2,801	2,877	2,801	2,867	160,300	573.40
2017-11-29	2,755	2,798	2,754	2,798	94,800	559.60
2017-11-28	2,773	2,777	2,742	2,743	67,200	548.60
2017-11-27	2,794	2,794	2,759	2,768	53,500	553.60
2017-11-22	2,765	2,767	2,750	2,760	57,200	552
2017-11-21	2,755	2,770	2,742	2,751	89,700	550.20
2017-11-20	2,754	2,769	2,750	2,755	76,800	551
2017-11-17	2,798	2,817	2,766	2,784	204,200	556.80
2017-11-16	2,705	2,769	2,705	2,750	118,600	550
2017-11-15	2,750	2,751	2,698	2,705	136,600	541
2017-11-13	2,818	2,818	2,785	2,785	98,000	557
2017-11-10	2,816	2,841	2,811	2,827	116,200	565.40
2017-11-09	2,885	2,906	2,823	2,849	263,600	569.80
2017-11-08	2,909	2,935	2,908	2,935	43,300	587
2017-11-07	2,905	2,937	2,880	2,937	71,500	587.40
2017-11-06	2,945	2,945	2,911	2,915	67,800	583
2017-11-02	2,946	2,956	2,926	2,945	74,800	589
2017-11-01	2,946	2,967	2,921	2,964	87,900	592.80
2017-10-31	2,939	2,956	2,918	2,953	74,900	590.60
2017-10-30	2,950	2,952	2,920	2,941	103,100	588.20
2017-10-27	2,968	2,969	2,940	2,945	47,000	589
2017-10-26	2,944	2,955	2,931	2,940	55,300	588
2017-10-25	2,934	2,946	2,915	2,922	87,400	584.40
2017-10-24	2,916	2,928	2,903	2,922	100,200	584.40
2017-10-23	2,963	2,963	2,923	2,924	67,500	584.80
2017-10-20	2,932	2,957	2,924	2,935	58,000	587
2017-10-19	2,964	2,983	2,941	2,946	86,300	589.20
2017-10-18	2,990	2,996	2,963	2,975	76,000	595
2017-10-17	3,015	3,025	2,992	3,010	115,600	602
2017-10-16	2,974	3,025	2,915	3,005	169,000	601
2017-10-13	3,060	3,085	3,050	3,060	95,000	612
2017-10-12	3,110	3,110	3,060	3,065	75,700	613
2017-10-11	3,125	3,125	3,085	3,090	46,800	618
2017-10-10	3,090	3,135	3,080	3,125	74,000	625
2017-10-06	3,080	3,105	3,080	3,095	49,700	619
2017-10-05	3,070	3,100	3,070	3,090	36,800	618
2017-10-04	3,075	3,110	3,050	3,095	47,900	619
2017-10-03	3,100	3,110	3,050	3,075	73,500	615
2017-10-02	3,050	3,100	3,050	3,075	99,500	615
2017-09-29	3,000	3,050	2,994	3,045	82,100	609
2017-09-28	2,975	3,000	2,962	3,000	76,500	600
2017-09-27	2,956	2,974	2,948	2,964	47,200	592.80
2017-09-26	2,970	2,990	2,961	2,990	76,100	598
2017-09-25	2,960	2,986	2,952	2,981	76,700	596.20
2017-09-22	2,950	2,962	2,916	2,941	81,300	588.20
2017-09-21	2,904	2,942	2,902	2,925	73,900	585
2017-09-20	2,904	2,909	2,890	2,905	63,000	581
2017-09-19	2,839	2,914	2,837	2,905	116,000	581
2017-09-15	2,784	2,812	2,763	2,812	93,200	562.40
2017-09-14	2,796	2,804	2,757	2,770	61,600	554
2017-09-13	2,781	2,799	2,766	2,785	48,700	557
2017-09-12	2,788	2,799	2,761	2,772	67,900	554.40
2017-09-11	2,774	2,796	2,761	2,766	61,600	553.20
2017-09-08	2,729	2,773	2,727	2,743	117,500	548.60
2017-09-07	2,741	2,761	2,728	2,750	61,300	550
2017-09-06	2,704	2,724	2,694	2,720	68,500	544
2017-09-05	2,757	2,771	2,740	2,749	53,200	549.80
2017-09-04	2,812	2,820	2,756	2,757	75,600	551.40
2017-09-01	2,831	2,833	2,786	2,824	83,100	564.80
2017-08-31	2,824	2,832	2,798	2,806	61,300	561.20
2017-08-30	2,810	2,825	2,791	2,809	53,100	561.80
2017-08-29	2,758	2,807	2,758	2,806	55,000	561.20
2017-08-28	2,792	2,807	2,769	2,787	47,700	557.40
2017-08-25	2,768	2,786	2,754	2,783	50,800	556.60
2017-08-24	2,765	2,783	2,753	2,754	55,700	550.80
2017-08-23	2,827	2,828	2,768	2,775	61,400	555
2017-08-22	2,790	2,805	2,777	2,798	49,900	559.60
2017-08-21	2,816	2,819	2,796	2,799	40,500	559.80
2017-08-18	2,823	2,834	2,811	2,814	72,500	562.80
2017-08-17	2,861	2,870	2,837	2,860	42,600	572
2017-08-16	2,871	2,894	2,849	2,853	112,600	570.60
2017-08-15	2,850	2,877	2,849	2,866	75,800	573.20
2017-08-14	2,800	2,827	2,778	2,823	118,000	564.60
2017-08-10	2,837	2,865	2,827	2,838	117,200	567.60
2017-08-09	2,846	2,864	2,814	2,839	178,400	567.80
2017-08-08	2,780	2,882	2,778	2,878	213,400	575.60
2017-08-07	2,685	2,785	2,685	2,781	197,000	556.20
2017-08-04	2,671	2,685	2,658	2,684	96,100	536.80
2017-08-03	2,649	2,671	2,644	2,668	110,700	533.60
2017-08-02	2,642	2,652	2,620	2,643	64,800	528.60
2017-08-01	2,620	2,636	2,607	2,631	70,100	526.20
2017-07-31	2,602	2,634	2,588	2,625	100,000	525
2017-07-28	2,588	2,602	2,580	2,602	57,300	520.40
2017-07-27	2,601	2,621	2,591	2,603	57,800	520.60
2017-07-26	2,617	2,618	2,596	2,607	61,500	521.40
2017-07-25	2,633	2,640	2,606	2,609	49,800	521.80
2017-07-24	2,608	2,621	2,596	2,620	43,800	524
2017-07-21	2,614	2,622	2,597	2,620	48,200	524
2017-07-20	2,605	2,630	2,603	2,622	48,700	524.40
2017-07-19	2,601	2,623	2,592	2,607	73,900	521.40
2017-07-18	2,643	2,643	2,603	2,614	84,700	522.80
2017-07-14	2,631	2,653	2,631	2,644	72,700	528.80
2017-07-13	2,640	2,640	2,614	2,627	63,900	525.40
2017-07-12	2,655	2,655	2,627	2,636	80,000	527.20
2017-07-11	2,680	2,680	2,652	2,659	101,700	531.80
2017-07-10	2,660	2,688	2,643	2,680	100,100	536
2017-07-07	2,690	2,692	2,624	2,636	159,200	527.20
2017-07-06	2,734	2,746	2,715	2,719	100,400	543.80
2017-07-05	2,693	2,726	2,686	2,726	109,600	545.20
2017-07-04	2,725	2,736	2,696	2,711	87,900	542.20
2017-07-03	2,695	2,739	2,690	2,719	143,600	543.80
2017-06-30	2,707	2,715	2,684	2,698	139,900	539.60
2017-06-29	2,701	2,725	2,694	2,724	106,600	544.80
2017-06-28	2,687	2,702	2,672	2,675	121,700	535
2017-06-27	2,667	2,687	2,667	2,685	64,200	537
2017-06-26	2,667	2,675	2,656	2,674	46,300	534.80
2017-06-23	2,669	2,694	2,668	2,671	89,300	534.20
2017-06-22	2,662	2,696	2,654	2,680	132,100	536
2017-06-21	2,665	2,672	2,649	2,655	83,600	531
2017-06-20	2,678	2,690	2,667	2,679	118,000	535.80
2017-06-19	2,592	2,680	2,587	2,668	214,300	533.60
2017-06-16	2,555	2,592	2,555	2,583	211,300	516.60
2017-06-15	2,540	2,562	2,532	2,552	88,400	510.40
2017-06-14	2,552	2,582	2,552	2,555	80,500	511
2017-06-13	2,545	2,568	2,538	2,547	51,500	509.40
2017-06-12	2,552	2,574	2,552	2,553	84,400	510.60
2017-06-09	2,531	2,572	2,530	2,568	154,400	513.60
2017-06-08	2,555	2,574	2,538	2,538	111,300	507.60
2017-06-07	2,514	2,553	2,505	2,541	84,800	508.20
2017-06-06	2,522	2,548	2,511	2,516	149,700	503.20
2017-06-05	2,532	2,555	2,520	2,538	137,800	507.60
2017-06-02	2,501	2,540	2,501	2,532	104,700	506.40
2017-06-01	2,455	2,506	2,452	2,505	113,400	501
2017-05-31	2,415	2,485	2,407	2,471	159,900	494.20
2017-05-30	2,410	2,431	2,408	2,425	81,700	485
2017-05-29	2,453	2,453	2,419	2,419	73,500	483.80
2017-05-26	2,441	2,476	2,436	2,441	133,300	488.20
2017-05-25	2,450	2,455	2,422	2,444	157,200	488.80
2017-05-24	2,469	2,480	2,451	2,468	89,800	493.60
2017-05-23	2,484	2,490	2,463	2,469	91,500	493.80
2017-05-22	2,453	2,483	2,450	2,480	50,600	496
2017-05-19	2,429	2,445	2,415	2,438	84,200	487.60
2017-05-18	2,432	2,450	2,423	2,427	67,200	485.40
2017-05-17	2,496	2,496	2,477	2,481	77,800	496.20
2017-05-16	2,532	2,533	2,498	2,509	81,000	501.80
2017-05-15	2,514	2,529	2,501	2,529	82,600	505.80
2017-05-12	2,521	2,527	2,511	2,523	67,000	504.60
2017-05-11	2,485	2,540	2,484	2,537	156,900	507.40
2017-05-10	2,473	2,494	2,469	2,489	75,300	497.80
2017-05-09	2,483	2,494	2,470	2,492	92,000	498.40
2017-05-08	2,459	2,484	2,459	2,483	115,400	496.60
2017-05-02	2,426	2,445	2,423	2,437	62,200	487.40
2017-05-01	2,411	2,415	2,396	2,414	53,400	482.80
2017-04-28	2,436	2,447	2,413	2,422	94,300	484.40
2017-04-27	2,418	2,438	2,416	2,425	94,200	485
2017-04-26	2,392	2,418	2,389	2,416	63,500	483.20
2017-04-25	2,357	2,403	2,357	2,384	106,300	476.80
2017-04-24	2,353	2,367	2,341	2,357	85,500	471.40
2017-04-21	2,310	2,346	2,307	2,342	135,500	468.40
2017-04-20	2,293	2,319	2,289	2,296	85,500	459.20
2017-04-19	2,250	2,307	2,242	2,297	127,000	459.40
2017-04-18	2,257	2,278	2,257	2,264	75,600	452.80
2017-04-17	2,216	2,237	2,202	2,237	59,200	447.40
2017-04-14	2,211	2,222	2,204	2,217	78,700	443.40
2017-04-13	2,225	2,236	2,215	2,227	96,900	445.40
2017-04-12	2,270	2,270	2,233	2,243	94,700	448.60
2017-04-11	2,292	2,303	2,272	2,283	64,700	456.60
2017-04-10	2,297	2,299	2,278	2,290	64,000	458
2017-04-07	2,278	2,293	2,255	2,278	112,200	455.60
2017-04-06	2,282	2,296	2,248	2,249	102,200	449.80
2017-04-05	2,309	2,324	2,263	2,282	164,900	456.40
2017-04-04	2,337	2,347	2,310	2,317	133,600	463.40
2017-04-03	2,377	2,382	2,335	2,349	117,700	469.80
2017-03-31	2,424	2,439	2,376	2,376	137,900	475.20
2017-03-30	2,430	2,444	2,416	2,420	93,200	484
2017-03-29	2,477	2,477	2,419	2,435	262,500	487
2017-03-28	2,461	2,505	2,450	2,499	466,300	499.80
2017-03-27	2,502	2,505	2,417	2,449	404,100	489.80
2017-03-24	2,480	2,508	2,472	2,495	207,100	499
2017-03-23	2,496	2,497	2,460	2,472	333,400	494.40
2017-03-22	2,535	2,535	2,492	2,492	171,900	498.40
2017-03-21	2,584	2,595	2,548	2,550	162,500	510
2017-03-17	2,581	2,581	2,560	2,576	90,900	515.20
2017-03-16	2,550	2,583	2,544	2,577	114,900	515.40
2017-03-15	2,560	2,568	2,547	2,567	69,000	513.40
2017-03-14	2,573	2,575	2,560	2,561	66,700	512.20
2017-03-13	2,569	2,576	2,560	2,566	74,200	513.20
2017-03-10	2,558	2,572	2,549	2,564	124,900	512.80
2017-03-09	2,548	2,548	2,528	2,539	102,200	507.80
2017-03-08	2,552	2,553	2,532	2,538	79,300	507.60
2017-03-07	2,546	2,564	2,539	2,547	90,500	509.40
2017-03-06	2,546	2,558	2,537	2,546	78,900	509.20
2017-03-03	2,540	2,562	2,534	2,541	87,000	508.20
2017-03-02	2,555	2,578	2,528	2,537	171,600	507.40
2017-03-01	2,528	2,546	2,504	2,527	144,200	505.40
2017-02-28	2,573	2,580	2,525	2,527	197,800	505.40
2017-02-27	2,549	2,556	2,514	2,541	136,800	508.20
2017-02-24	2,513	2,577	2,513	2,556	157,400	511.20
2017-02-23	2,524	2,551	2,512	2,537	144,500	507.40
2017-02-22	2,509	2,523	2,501	2,507	94,700	501.40
2017-02-21	2,509	2,510	2,490	2,498	62,500	499.60
2017-02-20	2,444	2,510	2,444	2,502	141,000	500.40
2017-02-17	2,438	2,459	2,426	2,444	147,400	488.80
2017-02-16	2,435	2,454	2,421	2,432	130,800	486.40
2017-02-15	2,410	2,438	2,406	2,436	121,400	487.20
2017-02-14	2,404	2,413	2,381	2,381	130,400	476.20
2017-02-13	2,400	2,408	2,380	2,387	286,400	477.40
2017-02-10	2,422	2,433	2,381	2,403	326,200	480.60
2017-02-09	2,457	2,466	2,435	2,453	67,100	490.60
2017-02-08	2,458	2,460	2,435	2,457	66,500	491.40
2017-02-07	2,460	2,473	2,445	2,458	67,100	491.60
2017-02-06	2,494	2,495	2,468	2,471	75,100	494.20
2017-02-03	2,467	2,484	2,457	2,467	59,400	493.40
2017-02-02	2,512	2,519	2,461	2,465	71,200	493
2017-02-01	2,462	2,507	2,450	2,503	79,500	500.60
2017-01-31	2,490	2,500	2,475	2,475	57,800	495
2017-01-30	2,520	2,520	2,491	2,505	86,300	501
2017-01-27	2,538	2,538	2,514	2,525	105,200	505
2017-01-26	2,482	2,542	2,482	2,529	96,700	505.80
2017-01-25	2,527	2,534	2,464	2,475	196,400	495
2017-01-24	2,540	2,540	2,503	2,508	71,100	501.60
2017-01-23	2,542	2,547	2,529	2,541	52,900	508.20
2017-01-20	2,562	2,566	2,541	2,559	52,400	511.80
2017-01-19	2,570	2,570	2,547	2,566	47,900	513.20
2017-01-18	2,500	2,553	2,488	2,544	108,200	508.80
2017-01-17	2,540	2,544	2,502	2,505	76,700	501
2017-01-16	2,590	2,590	2,546	2,551	111,700	510.20
2017-01-13	2,598	2,609	2,576	2,609	59,400	521.80
2017-01-12	2,607	2,612	2,583	2,599	72,800	519.80
2017-01-11	2,619	2,624	2,601	2,614	35,400	522.80
2017-01-10	2,621	2,629	2,596	2,605	67,200	521
2017-01-06	2,610	2,631	2,606	2,621	63,300	524.20
2017-01-05	2,650	2,658	2,636	2,643	55,400	528.60
2017-01-04	2,604	2,650	2,595	2,648	107,000	529.60

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