8425 みずほリース(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,349	2,424	2,330	2,419	85,000	483.80
2018-12-27	2,334	2,376	2,301	2,347	149,400	469.40
2018-12-26	2,240	2,264	2,215	2,236	138,300	447.20
2018-12-25	2,203	2,242	2,170	2,237	101,000	447.40
2018-12-21	2,376	2,376	2,292	2,309	105,900	461.80
2018-12-20	2,464	2,464	2,386	2,392	108,800	478.40
2018-12-19	2,485	2,503	2,453	2,483	52,900	496.60
2018-12-18	2,525	2,525	2,485	2,491	67,700	498.20
2018-12-17	2,550	2,571	2,546	2,549	46,200	509.80
2018-12-14	2,600	2,600	2,551	2,554	87,600	510.80
2018-12-13	2,605	2,613	2,591	2,597	56,500	519.40
2018-12-12	2,554	2,604	2,554	2,591	57,700	518.20
2018-12-11	2,602	2,602	2,537	2,540	76,600	508
2018-12-10	2,625	2,625	2,600	2,606	54,300	521.20
2018-12-07	2,661	2,676	2,641	2,650	67,600	530
2018-12-06	2,693	2,693	2,658	2,663	85,500	532.60
2018-12-05	2,712	2,734	2,701	2,704	84,400	540.80
2018-12-04	2,821	2,822	2,746	2,747	70,000	549.40
2018-12-03	2,801	2,842	2,790	2,830	47,400	566
2018-11-30	2,730	2,807	2,727	2,800	92,500	560
2018-11-29	2,796	2,808	2,757	2,758	52,300	551.60
2018-11-28	2,755	2,772	2,725	2,771	80,700	554.20
2018-11-27	2,730	2,742	2,720	2,734	45,500	546.80
2018-11-26	2,730	2,730	2,707	2,712	36,100	542.40
2018-11-22	2,707	2,736	2,703	2,732	38,400	546.40
2018-11-21	2,702	2,738	2,685	2,712	75,200	542.40
2018-11-20	2,746	2,750	2,722	2,746	34,600	549.20
2018-11-19	2,772	2,784	2,747	2,755	32,900	551
2018-11-16	2,791	2,807	2,759	2,770	41,000	554
2018-11-15	2,771	2,796	2,761	2,791	30,500	558.20
2018-11-14	2,798	2,818	2,788	2,797	61,200	559.40
2018-11-13	2,827	2,827	2,771	2,776	87,500	555.20
2018-11-12	2,906	2,916	2,863	2,873	43,300	574.60
2018-11-09	2,964	2,978	2,920	2,924	58,900	584.80
2018-11-08	2,900	3,025	2,900	2,976	173,900	595.20
2018-11-07	2,839	2,839	2,760	2,765	54,900	553
2018-11-06	2,769	2,812	2,766	2,789	46,500	557.80
2018-11-05	2,774	2,803	2,763	2,766	50,100	553.20
2018-11-02	2,808	2,808	2,762	2,796	85,100	559.20
2018-11-01	2,820	2,837	2,806	2,814	58,900	562.80
2018-10-31	2,845	2,861	2,820	2,836	66,400	567.20
2018-10-30	2,796	2,845	2,790	2,839	89,400	567.80
2018-10-29	2,740	2,793	2,740	2,773	65,900	554.60
2018-10-26	2,730	2,820	2,709	2,721	151,200	544.20
2018-10-25	2,735	2,750	2,715	2,724	71,900	544.80
2018-10-24	2,800	2,815	2,765	2,802	50,300	560.40
2018-10-23	2,876	2,892	2,778	2,780	125,500	556
2018-10-22	2,845	2,942	2,836	2,926	89,100	585.20
2018-10-19	2,838	2,871	2,835	2,855	50,700	571
2018-10-18	2,854	2,878	2,851	2,864	50,000	572.80
2018-10-17	2,809	2,857	2,794	2,844	83,400	568.80
2018-10-16	2,757	2,784	2,752	2,759	43,300	551.80
2018-10-15	2,798	2,798	2,764	2,769	79,700	553.80
2018-10-12	2,823	2,828	2,800	2,807	95,700	561.40
2018-10-11	2,853	2,879	2,839	2,856	84,300	571.20
2018-10-10	2,963	2,988	2,945	2,956	49,200	591.20
2018-10-09	2,993	3,000	2,939	2,950	83,600	590
2018-10-05	2,999	3,045	2,994	3,010	71,700	602
2018-10-04	3,005	3,030	2,983	3,010	71,000	602
2018-10-03	3,045	3,060	2,977	2,977	69,700	595.40
2018-10-02	3,025	3,055	3,025	3,030	59,700	606
2018-10-01	3,035	3,035	2,986	3,015	67,100	603
2018-09-28	3,040	3,075	3,025	3,040	56,200	608
2018-09-27	3,035	3,035	3,010	3,020	73,600	604
2018-09-26	3,015	3,045	2,991	3,035	105,800	607
2018-09-25	3,055	3,065	3,020	3,065	100,900	613
2018-09-21	2,954	3,010	2,949	3,005	101,400	601
2018-09-20	2,984	2,985	2,931	2,954	71,400	590.80
2018-09-19	2,938	2,974	2,930	2,967	124,900	593.40
2018-09-18	2,875	2,912	2,862	2,905	85,300	581
2018-09-14	2,902	2,925	2,880	2,890	104,200	578
2018-09-13	2,857	2,903	2,850	2,886	55,500	577.20
2018-09-12	2,890	2,899	2,823	2,869	85,400	573.80
2018-09-11	2,835	2,872	2,829	2,872	78,700	574.40
2018-09-10	2,855	2,868	2,844	2,847	86,300	569.40
2018-09-07	2,882	2,900	2,863	2,880	84,800	576
2018-09-06	2,909	2,927	2,885	2,901	66,100	580.20
2018-09-05	2,868	2,931	2,862	2,916	146,500	583.20
2018-09-04	2,828	2,828	2,779	2,820	133,100	564
2018-09-03	2,899	2,900	2,811	2,820	91,200	564
2018-08-31	2,890	2,935	2,888	2,899	98,000	579.80
2018-08-30	2,925	2,925	2,864	2,890	457,300	578
2018-08-29	2,900	2,924	2,896	2,900	93,800	580
2018-08-28	2,879	2,895	2,875	2,881	81,600	576.20
2018-08-27	2,831	2,858	2,814	2,847	76,400	569.40
2018-08-24	2,802	2,817	2,782	2,811	103,000	562.20
2018-08-23	2,725	2,759	2,721	2,756	61,900	551.20
2018-08-22	2,715	2,721	2,686	2,713	92,900	542.60
2018-08-21	2,720	2,743	2,713	2,714	49,200	542.80
2018-08-20	2,705	2,733	2,705	2,727	58,600	545.40
2018-08-17	2,702	2,753	2,691	2,752	58,400	550.40
2018-08-16	2,703	2,713	2,677	2,701	71,700	540.20
2018-08-15	2,748	2,756	2,705	2,720	43,400	544
2018-08-14	2,716	2,750	2,710	2,748	56,700	549.60
2018-08-13	2,763	2,770	2,709	2,716	92,200	543.20
2018-08-10	2,814	2,826	2,790	2,795	69,000	559
2018-08-09	2,881	2,881	2,828	2,829	57,000	565.80
2018-08-08	2,901	2,922	2,891	2,897	67,300	579.40
2018-08-07	2,885	2,918	2,806	2,916	184,000	583.20
2018-08-06	2,785	2,808	2,766	2,777	58,300	555.40
2018-08-03	2,853	2,857	2,789	2,789	65,000	557.80
2018-08-02	2,849	2,865	2,836	2,852	77,400	570.40
2018-08-01	2,867	2,869	2,835	2,851	65,000	570.20
2018-07-31	2,924	2,924	2,874	2,876	87,800	575.20
2018-07-30	2,930	2,954	2,903	2,946	83,700	589.20
2018-07-27	2,907	2,971	2,888	2,947	143,800	589.40
2018-07-26	2,859	2,899	2,853	2,885	59,800	577
2018-07-25	2,828	2,854	2,815	2,836	135,900	567.20
2018-07-24	2,775	2,807	2,766	2,801	73,500	560.20
2018-07-23	2,709	2,780	2,709	2,769	95,500	553.80
2018-07-20	2,715	2,723	2,701	2,707	75,200	541.40
2018-07-19	2,733	2,749	2,717	2,723	88,200	544.60
2018-07-18	2,778	2,789	2,741	2,747	75,800	549.40
2018-07-17	2,700	2,766	2,700	2,749	66,600	549.80
2018-07-13	2,668	2,702	2,657	2,693	57,800	538.60
2018-07-12	2,680	2,690	2,664	2,668	81,100	533.60
2018-07-11	2,720	2,722	2,681	2,685	85,500	537
2018-07-10	2,756	2,774	2,737	2,737	102,600	547.40
2018-07-09	2,739	2,746	2,725	2,732	70,900	546.40
2018-07-06	2,730	2,750	2,720	2,730	75,900	546
2018-07-05	2,765	2,773	2,723	2,727	80,700	545.40
2018-07-04	2,738	2,783	2,735	2,759	74,400	551.80
2018-07-03	2,815	2,815	2,756	2,764	107,000	552.80
2018-07-02	2,920	2,920	2,813	2,815	121,600	563
2018-06-29	2,930	2,955	2,925	2,930	73,500	586
2018-06-28	2,910	2,915	2,890	2,907	92,000	581.40
2018-06-27	2,884	2,930	2,861	2,910	89,000	582
2018-06-26	2,827	2,877	2,813	2,874	71,100	574.80
2018-06-25	2,885	2,885	2,827	2,834	60,500	566.80
2018-06-22	2,896	2,896	2,864	2,881	44,700	576.20
2018-06-21	2,910	2,929	2,894	2,894	80,600	578.80
2018-06-20	2,920	2,938	2,897	2,934	81,000	586.80
2018-06-19	2,960	2,960	2,911	2,914	70,500	582.80
2018-06-18	3,000	3,005	2,968	2,975	59,300	595
2018-06-15	3,030	3,035	2,991	3,005	81,700	601
2018-06-14	3,020	3,030	3,000	3,015	58,800	603
2018-06-13	3,035	3,070	3,025	3,040	81,900	608
2018-06-12	3,025	3,040	3,010	3,025	80,400	605
2018-06-11	3,095	3,095	3,050	3,055	86,100	611
2018-06-08	3,080	3,130	3,080	3,120	128,300	624
2018-06-07	3,085	3,100	3,060	3,100	111,300	620
2018-06-06	3,095	3,120	3,075	3,095	106,100	619
2018-06-05	3,105	3,130	3,065	3,080	118,800	616
2018-06-04	3,095	3,125	3,085	3,100	108,400	620
2018-06-01	3,060	3,080	3,035	3,065	75,500	613
2018-05-31	3,070	3,100	3,050	3,075	116,100	615
2018-05-30	3,060	3,060	3,025	3,060	66,300	612
2018-05-29	3,080	3,115	3,065	3,105	87,300	621
2018-05-28	3,090	3,090	3,055	3,075	37,300	615
2018-05-25	3,070	3,100	3,040	3,080	69,900	616
2018-05-24	3,065	3,100	3,040	3,050	55,600	610
2018-05-23	3,100	3,125	3,080	3,080	57,600	616
2018-05-22	3,105	3,130	3,085	3,110	78,700	622
2018-05-21	3,160	3,175	3,095	3,095	67,900	619
2018-05-18	3,195	3,210	3,140	3,170	104,400	634
2018-05-17	3,210	3,290	3,190	3,205	138,800	641
2018-05-16	3,110	3,210	3,100	3,190	111,200	638
2018-05-15	3,110	3,125	3,105	3,105	59,900	621
2018-05-14	3,100	3,115	3,055	3,105	65,200	621
2018-05-11	3,090	3,130	3,075	3,105	83,000	621
2018-05-10	3,040	3,100	2,979	3,100	113,700	620
2018-05-09	3,065	3,090	3,040	3,060	78,100	612
2018-05-08	2,989	3,050	2,989	3,040	69,100	608
2018-05-07	3,005	3,005	2,961	2,983	33,800	596.60
2018-05-02	2,995	2,996	2,977	2,993	37,700	598.60
2018-05-01	3,025	3,025	2,977	2,995	34,500	599
2018-04-27	3,020	3,040	3,005	3,025	68,700	605
2018-04-26	3,010	3,020	2,990	3,015	49,600	603
2018-04-25	2,984	3,025	2,982	3,010	41,300	602
2018-04-24	2,975	3,005	2,961	3,000	56,300	600
2018-04-23	2,957	2,975	2,956	2,959	30,400	591.80
2018-04-20	2,965	2,981	2,954	2,955	34,900	591
2018-04-19	2,951	2,973	2,946	2,952	34,500	590.40
2018-04-18	2,906	2,955	2,906	2,951	32,700	590.20
2018-04-17	2,938	2,938	2,902	2,908	30,700	581.60
2018-04-16	2,920	2,932	2,905	2,930	32,000	586
2018-04-13	2,913	2,943	2,913	2,927	60,400	585.40
2018-04-12	2,925	2,925	2,896	2,902	52,400	580.40
2018-04-11	2,940	2,951	2,912	2,928	48,900	585.60
2018-04-10	2,913	2,944	2,893	2,931	67,100	586.20
2018-04-09	2,955	2,955	2,917	2,922	80,100	584.40
2018-04-06	2,974	2,990	2,952	2,954	70,600	590.80
2018-04-05	3,020	3,020	2,972	2,986	111,300	597.20
2018-04-04	2,994	3,020	2,965	3,000	100,200	600
2018-04-03	2,980	3,025	2,975	2,990	142,900	598
2018-03-30	3,000	3,030	2,985	3,000	98,500	600
2018-03-29	2,961	3,010	2,950	2,981	162,100	596.20
2018-03-28	2,916	2,938	2,866	2,917	329,900	583.40
2018-03-27	2,993	3,015	2,968	2,994	662,600	598.80
2018-03-26	3,080	3,080	2,954	2,988	467,400	597.60
2018-03-23	3,110	3,165	3,070	3,080	299,500	616
2018-03-22	3,000	3,175	2,989	3,170	514,600	634
2018-03-20	2,870	2,905	2,864	2,901	168,000	580.20
2018-03-19	2,869	2,891	2,856	2,867	173,800	573.40
2018-03-16	2,833	2,875	2,833	2,862	141,000	572.40
2018-03-15	2,837	2,857	2,826	2,847	92,700	569.40
2018-03-14	2,841	2,864	2,835	2,857	109,800	571.40
2018-03-13	2,832	2,861	2,827	2,861	99,300	572.20
2018-03-12	2,816	2,856	2,810	2,850	139,800	570
2018-03-09	2,832	2,845	2,802	2,810	124,800	562
2018-03-08	2,824	2,834	2,785	2,797	80,000	559.40
2018-03-07	2,776	2,817	2,770	2,808	106,000	561.60
2018-03-06	2,806	2,822	2,777	2,777	60,400	555.40
2018-03-05	2,755	2,777	2,750	2,773	79,500	554.60
2018-03-02	2,775	2,786	2,761	2,769	84,700	553.80
2018-03-01	2,815	2,832	2,797	2,811	88,800	562.20
2018-02-28	2,820	2,832	2,799	2,799	63,900	559.80
2018-02-27	2,820	2,830	2,802	2,818	43,700	563.60
2018-02-26	2,815	2,828	2,796	2,797	73,500	559.40
2018-02-23	2,762	2,797	2,753	2,793	37,800	558.60
2018-02-22	2,771	2,774	2,750	2,752	32,600	550.40
2018-02-21	2,799	2,813	2,780	2,781	48,300	556.20
2018-02-20	2,784	2,790	2,760	2,786	55,200	557.20
2018-02-19	2,730	2,772	2,727	2,766	81,200	553.20
2018-02-16	2,671	2,708	2,657	2,687	96,300	537.40
2018-02-15	2,678	2,713	2,659	2,665	108,500	533
2018-02-14	2,737	2,748	2,656	2,657	107,800	531.40
2018-02-13	2,788	2,795	2,725	2,734	126,700	546.80
2018-02-09	2,775	2,803	2,734	2,755	131,700	551
2018-02-08	2,816	2,829	2,797	2,801	111,800	560.20
2018-02-07	2,884	2,894	2,810	2,814	122,000	562.80
2018-02-06	2,840	2,843	2,791	2,839	205,700	567.80
2018-02-05	2,912	2,941	2,902	2,932	101,500	586.40
2018-02-02	2,901	2,967	2,887	2,967	112,500	593.40
2018-02-01	2,888	2,917	2,868	2,916	78,100	583.20
2018-01-31	2,920	2,921	2,862	2,863	119,400	572.60
2018-01-30	2,967	2,967	2,932	2,932	74,200	586.40
2018-01-29	2,980	2,989	2,951	2,967	53,700	593.40
2018-01-26	2,968	2,978	2,960	2,962	47,200	592.40
2018-01-25	2,990	2,990	2,961	2,961	64,100	592.20
2018-01-24	2,990	3,010	2,982	3,010	50,400	602
2018-01-23	2,954	2,991	2,943	2,991	68,500	598.20
2018-01-22	2,944	2,948	2,924	2,938	42,500	587.60
2018-01-19	2,927	2,953	2,907	2,950	65,700	590
2018-01-18	2,975	2,978	2,929	2,929	46,800	585.80
2018-01-17	2,944	2,963	2,936	2,959	44,200	591.80
2018-01-16	2,945	2,952	2,933	2,944	36,200	588.80
2018-01-15	2,966	2,986	2,944	2,950	43,300	590
2018-01-12	2,941	2,954	2,930	2,945	54,500	589
2018-01-11	2,934	2,945	2,914	2,945	53,400	589
2018-01-10	2,920	2,947	2,914	2,940	45,700	588
2018-01-09	2,958	2,969	2,914	2,926	71,800	585.20
2018-01-05	2,950	2,954	2,932	2,945	44,400	589
2018-01-04	2,894	2,943	2,894	2,943	84,700	588.60

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