みずほリース(8425)の株価時系列情報
みずほリース(8425)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,704 | 1,710 | 1,695 | 1,710 | 11,200 |
| 2011/12/29 | 1,677 | 1,705 | 1,656 | 1,705 | 22,000 |
| 2011/12/28 | 1,675 | 1,681 | 1,670 | 1,671 | 13,400 |
| 2011/12/27 | 1,657 | 1,676 | 1,652 | 1,656 | 11,300 |
| 2011/12/26 | 1,707 | 1,707 | 1,673 | 1,683 | 17,500 |
| 2011/12/22 | 1,690 | 1,693 | 1,658 | 1,667 | 26,100 |
| 2011/12/21 | 1,680 | 1,702 | 1,675 | 1,701 | 30,100 |
| 2011/12/20 | 1,660 | 1,669 | 1,644 | 1,663 | 25,000 |
| 2011/12/19 | 1,685 | 1,685 | 1,639 | 1,660 | 49,600 |
| 2011/12/16 | 1,714 | 1,727 | 1,694 | 1,695 | 36,100 |
| 2011/12/15 | 1,730 | 1,738 | 1,713 | 1,722 | 44,600 |
| 2011/12/14 | 1,705 | 1,735 | 1,705 | 1,730 | 35,000 |
| 2011/12/13 | 1,666 | 1,727 | 1,657 | 1,720 | 57,200 |
| 2011/12/12 | 1,691 | 1,707 | 1,671 | 1,697 | 44,200 |
| 2011/12/09 | 1,683 | 1,690 | 1,648 | 1,655 | 74,000 |
| 2011/12/08 | 1,666 | 1,710 | 1,631 | 1,710 | 81,600 |
| 2011/12/07 | 1,593 | 1,670 | 1,590 | 1,665 | 58,600 |
| 2011/12/06 | 1,630 | 1,632 | 1,573 | 1,586 | 45,800 |
| 2011/12/05 | 1,628 | 1,659 | 1,619 | 1,650 | 39,000 |
| 2011/12/02 | 1,582 | 1,618 | 1,578 | 1,614 | 63,100 |
| 2011/12/01 | 1,580 | 1,587 | 1,551 | 1,573 | 186,300 |
| 2011/11/30 | 1,556 | 1,585 | 1,547 | 1,578 | 99,400 |
| 2011/11/29 | 1,516 | 1,553 | 1,509 | 1,551 | 123,500 |
| 2011/11/28 | 1,538 | 1,540 | 1,504 | 1,514 | 136,900 |
| 2011/11/25 | 1,570 | 1,582 | 1,525 | 1,537 | 112,900 |
| 2011/11/24 | 1,585 | 1,591 | 1,560 | 1,575 | 25,000 |
| 2011/11/22 | 1,586 | 1,619 | 1,586 | 1,613 | 30,500 |
| 2011/11/21 | 1,598 | 1,619 | 1,580 | 1,619 | 28,400 |
| 2011/11/18 | 1,621 | 1,630 | 1,590 | 1,598 | 101,500 |
| 2011/11/17 | 1,593 | 1,669 | 1,565 | 1,655 | 93,500 |
| 2011/11/16 | 1,656 | 1,656 | 1,571 | 1,590 | 54,500 |
| 2011/11/15 | 1,700 | 1,702 | 1,640 | 1,659 | 38,500 |
| 2011/11/14 | 1,729 | 1,729 | 1,693 | 1,708 | 33,300 |
| 2011/11/11 | 1,729 | 1,729 | 1,702 | 1,718 | 11,900 |
| 2011/11/10 | 1,701 | 1,727 | 1,697 | 1,727 | 21,100 |
| 2011/11/09 | 1,724 | 1,754 | 1,706 | 1,749 | 28,900 |
| 2011/11/08 | 1,752 | 1,757 | 1,698 | 1,705 | 34,100 |
| 2011/11/07 | 1,762 | 1,762 | 1,720 | 1,756 | 22,900 |
| 2011/11/04 | 1,741 | 1,797 | 1,729 | 1,784 | 32,100 |
| 2011/11/02 | 1,706 | 1,735 | 1,691 | 1,722 | 34,500 |
| 2011/11/01 | 1,736 | 1,766 | 1,722 | 1,748 | 26,700 |
| 2011/10/31 | 1,810 | 1,810 | 1,773 | 1,776 | 17,900 |
| 2011/10/28 | 1,841 | 1,860 | 1,808 | 1,812 | 36,400 |
| 2011/10/27 | 1,710 | 1,838 | 1,701 | 1,813 | 54,000 |
| 2011/10/26 | 1,714 | 1,721 | 1,697 | 1,709 | 31,400 |
| 2011/10/25 | 1,802 | 1,802 | 1,720 | 1,730 | 34,000 |
| 2011/10/24 | 1,759 | 1,809 | 1,745 | 1,805 | 41,900 |
| 2011/10/21 | 1,719 | 1,752 | 1,700 | 1,743 | 28,200 |
| 2011/10/20 | 1,715 | 1,733 | 1,688 | 1,722 | 35,100 |
| 2011/10/19 | 1,777 | 1,777 | 1,712 | 1,725 | 19,600 |
| 2011/10/18 | 1,776 | 1,778 | 1,764 | 1,767 | 8,500 |
| 2011/10/17 | 1,765 | 1,788 | 1,755 | 1,777 | 11,900 |
| 2011/10/14 | 1,761 | 1,767 | 1,730 | 1,732 | 17,800 |
| 2011/10/13 | 1,843 | 1,846 | 1,776 | 1,790 | 59,400 |
| 2011/10/12 | 1,820 | 1,842 | 1,810 | 1,841 | 12,700 |
| 2011/10/11 | 1,839 | 1,851 | 1,825 | 1,843 | 22,000 |
| 2011/10/07 | 1,826 | 1,861 | 1,824 | 1,825 | 17,800 |
| 2011/10/06 | 1,813 | 1,826 | 1,809 | 1,819 | 15,900 |
| 2011/10/05 | 1,882 | 1,888 | 1,782 | 1,785 | 40,500 |
| 2011/10/04 | 1,880 | 1,891 | 1,849 | 1,856 | 20,000 |
| 2011/10/03 | 1,850 | 1,900 | 1,830 | 1,894 | 41,000 |
| 2011/09/30 | 1,867 | 1,903 | 1,801 | 1,878 | 45,900 |
| 2011/09/29 | 1,795 | 1,855 | 1,795 | 1,855 | 33,700 |
| 2011/09/28 | 1,767 | 1,806 | 1,751 | 1,803 | 44,000 |
| 2011/09/27 | 1,707 | 1,752 | 1,700 | 1,752 | 29,200 |
| 2011/09/26 | 1,739 | 1,739 | 1,658 | 1,675 | 40,600 |
| 2011/09/22 | 1,710 | 1,735 | 1,682 | 1,733 | 29,000 |
| 2011/09/21 | 1,721 | 1,734 | 1,708 | 1,715 | 16,700 |
| 2011/09/20 | 1,778 | 1,778 | 1,718 | 1,721 | 20,800 |
| 2011/09/16 | 1,772 | 1,786 | 1,768 | 1,778 | 47,400 |
| 2011/09/15 | 1,747 | 1,775 | 1,734 | 1,775 | 25,500 |
| 2011/09/14 | 1,753 | 1,758 | 1,704 | 1,710 | 22,600 |
| 2011/09/13 | 1,702 | 1,749 | 1,702 | 1,740 | 22,200 |
| 2011/09/12 | 1,688 | 1,718 | 1,686 | 1,709 | 23,100 |
| 2011/09/09 | 1,710 | 1,775 | 1,705 | 1,706 | 76,700 |
| 2011/09/08 | 1,750 | 1,755 | 1,721 | 1,732 | 37,400 |
| 2011/09/07 | 1,743 | 1,747 | 1,730 | 1,733 | 28,400 |
| 2011/09/06 | 1,747 | 1,758 | 1,716 | 1,740 | 59,900 |
| 2011/09/05 | 1,762 | 1,765 | 1,735 | 1,749 | 14,900 |
| 2011/09/02 | 1,790 | 1,790 | 1,751 | 1,767 | 28,700 |
| 2011/09/01 | 1,814 | 1,826 | 1,775 | 1,790 | 26,200 |
| 2011/08/31 | 1,788 | 1,797 | 1,769 | 1,797 | 23,100 |
| 2011/08/30 | 1,792 | 1,792 | 1,770 | 1,788 | 16,900 |
| 2011/08/29 | 1,775 | 1,787 | 1,746 | 1,772 | 23,600 |
| 2011/08/26 | 1,742 | 1,757 | 1,735 | 1,757 | 14,100 |
| 2011/08/25 | 1,753 | 1,780 | 1,741 | 1,741 | 17,700 |
| 2011/08/24 | 1,768 | 1,777 | 1,710 | 1,718 | 26,500 |
| 2011/08/23 | 1,775 | 1,776 | 1,713 | 1,737 | 43,600 |
| 2011/08/22 | 1,795 | 1,815 | 1,753 | 1,753 | 22,800 |
| 2011/08/19 | 1,805 | 1,820 | 1,784 | 1,789 | 20,600 |
| 2011/08/18 | 1,830 | 1,893 | 1,813 | 1,850 | 55,400 |
| 2011/08/17 | 1,801 | 1,836 | 1,801 | 1,826 | 18,300 |
| 2011/08/16 | 1,810 | 1,821 | 1,795 | 1,821 | 28,800 |
| 2011/08/15 | 1,785 | 1,824 | 1,754 | 1,811 | 42,200 |
| 2011/08/12 | 1,780 | 1,789 | 1,722 | 1,745 | 23,900 |
| 2011/08/11 | 1,694 | 1,744 | 1,694 | 1,740 | 30,000 |
| 2011/08/10 | 1,758 | 1,758 | 1,719 | 1,731 | 31,900 |
| 2011/08/09 | 1,675 | 1,718 | 1,645 | 1,718 | 34,600 |
| 2011/08/08 | 1,759 | 1,759 | 1,708 | 1,708 | 48,600 |
| 2011/08/05 | 1,786 | 1,865 | 1,785 | 1,799 | 46,000 |
| 2011/08/04 | 1,850 | 1,879 | 1,845 | 1,851 | 17,400 |
| 2011/08/03 | 1,868 | 1,872 | 1,841 | 1,856 | 26,800 |
| 2011/08/02 | 1,910 | 1,910 | 1,879 | 1,886 | 18,900 |
| 2011/08/01 | 1,893 | 1,937 | 1,885 | 1,920 | 22,000 |
| 2011/07/29 | 1,903 | 1,907 | 1,889 | 1,893 | 52,100 |
| 2011/07/28 | 1,913 | 1,913 | 1,887 | 1,903 | 31,300 |
| 2011/07/27 | 1,945 | 1,945 | 1,895 | 1,919 | 34,300 |
| 2011/07/26 | 1,972 | 1,972 | 1,945 | 1,945 | 37,400 |
| 2011/07/25 | 1,997 | 1,997 | 1,949 | 1,953 | 22,400 |
| 2011/07/22 | 1,975 | 1,991 | 1,967 | 1,989 | 18,400 |
| 2011/07/21 | 1,959 | 1,970 | 1,952 | 1,964 | 15,500 |
| 2011/07/20 | 1,967 | 1,974 | 1,942 | 1,953 | 9,800 |
| 2011/07/19 | 1,952 | 1,975 | 1,936 | 1,936 | 17,300 |
| 2011/07/15 | 1,930 | 1,957 | 1,930 | 1,952 | 14,200 |
| 2011/07/14 | 1,961 | 1,975 | 1,941 | 1,942 | 12,200 |
| 2011/07/13 | 1,936 | 1,986 | 1,936 | 1,978 | 16,700 |
| 2011/07/12 | 1,965 | 1,969 | 1,940 | 1,950 | 14,600 |
| 2011/07/11 | 1,999 | 2,009 | 1,988 | 1,994 | 15,600 |
| 2011/07/08 | 2,014 | 2,014 | 1,996 | 1,999 | 15,600 |
| 2011/07/07 | 1,995 | 2,015 | 1,995 | 2,010 | 29,600 |
| 2011/07/06 | 1,987 | 1,995 | 1,952 | 1,995 | 25,100 |
| 2011/07/05 | 1,976 | 2,003 | 1,976 | 1,988 | 16,400 |
| 2011/07/04 | 1,997 | 2,006 | 1,976 | 1,987 | 29,500 |
| 2011/07/01 | 1,977 | 1,982 | 1,958 | 1,959 | 23,300 |
| 2011/06/30 | 1,939 | 1,972 | 1,930 | 1,957 | 27,600 |
| 2011/06/29 | 1,944 | 1,944 | 1,915 | 1,931 | 13,400 |
| 2011/06/28 | 1,889 | 1,916 | 1,883 | 1,905 | 35,200 |
| 2011/06/27 | 1,865 | 1,888 | 1,850 | 1,863 | 22,800 |
| 2011/06/24 | 1,888 | 1,888 | 1,858 | 1,864 | 16,200 |
| 2011/06/23 | 1,858 | 1,873 | 1,846 | 1,850 | 35,800 |
| 2011/06/22 | 1,853 | 1,887 | 1,853 | 1,876 | 34,200 |
| 2011/06/21 | 1,858 | 1,873 | 1,846 | 1,863 | 42,300 |
| 2011/06/20 | 1,850 | 1,876 | 1,850 | 1,857 | 10,100 |
| 2011/06/17 | 1,902 | 1,902 | 1,840 | 1,841 | 34,200 |
| 2011/06/16 | 1,900 | 1,917 | 1,880 | 1,880 | 27,900 |
| 2011/06/15 | 1,910 | 1,925 | 1,893 | 1,924 | 13,900 |
| 2011/06/14 | 1,880 | 1,922 | 1,871 | 1,909 | 18,200 |
| 2011/06/13 | 1,861 | 1,875 | 1,858 | 1,870 | 15,300 |
| 2011/06/10 | 1,905 | 1,929 | 1,880 | 1,894 | 57,500 |
| 2011/06/09 | 1,870 | 1,870 | 1,851 | 1,865 | 16,300 |
| 2011/06/08 | 1,876 | 1,885 | 1,848 | 1,875 | 28,300 |
| 2011/06/07 | 1,880 | 1,904 | 1,860 | 1,887 | 54,100 |
| 2011/06/06 | 1,855 | 1,880 | 1,848 | 1,878 | 28,700 |
| 2011/06/03 | 1,880 | 1,911 | 1,859 | 1,864 | 44,700 |
| 2011/06/02 | 1,887 | 1,899 | 1,872 | 1,892 | 56,200 |
| 2011/06/01 | 1,929 | 1,929 | 1,873 | 1,926 | 56,200 |
| 2011/05/31 | 1,856 | 1,933 | 1,844 | 1,917 | 78,400 |
| 2011/05/30 | 1,840 | 1,858 | 1,820 | 1,855 | 24,900 |
| 2011/05/27 | 1,847 | 1,864 | 1,828 | 1,836 | 41,100 |
| 2011/05/26 | 1,857 | 1,865 | 1,835 | 1,858 | 30,900 |
| 2011/05/25 | 1,842 | 1,850 | 1,824 | 1,838 | 29,700 |
| 2011/05/24 | 1,845 | 1,868 | 1,819 | 1,845 | 63,800 |
| 2011/05/23 | 1,849 | 1,860 | 1,817 | 1,858 | 39,800 |
| 2011/05/20 | 1,882 | 1,890 | 1,841 | 1,841 | 32,800 |
| 2011/05/19 | 1,881 | 1,898 | 1,852 | 1,856 | 24,200 |
| 2011/05/18 | 1,873 | 1,883 | 1,851 | 1,881 | 40,100 |
| 2011/05/17 | 1,880 | 1,884 | 1,860 | 1,872 | 45,400 |
| 2011/05/16 | 1,909 | 1,909 | 1,865 | 1,877 | 41,000 |
| 2011/05/13 | 1,950 | 1,961 | 1,881 | 1,910 | 52,800 |
| 2011/05/12 | 1,971 | 1,977 | 1,948 | 1,951 | 21,600 |
| 2011/05/11 | 1,981 | 1,988 | 1,965 | 1,972 | 22,200 |
| 2011/05/10 | 1,987 | 1,999 | 1,952 | 1,977 | 35,700 |
| 2011/05/09 | 2,024 | 2,024 | 1,960 | 1,970 | 85,200 |
| 2011/05/06 | 1,998 | 2,025 | 1,998 | 2,025 | 29,600 |
| 2011/05/02 | 1,998 | 2,033 | 1,987 | 2,027 | 41,800 |
| 2011/04/28 | 1,961 | 1,993 | 1,939 | 1,993 | 50,000 |
| 2011/04/27 | 1,943 | 1,970 | 1,935 | 1,938 | 35,200 |
| 2011/04/26 | 1,934 | 1,946 | 1,918 | 1,943 | 23,800 |
| 2011/04/25 | 1,948 | 1,970 | 1,938 | 1,946 | 22,800 |
| 2011/04/22 | 1,907 | 1,937 | 1,902 | 1,927 | 27,300 |
| 2011/04/21 | 1,930 | 1,930 | 1,902 | 1,922 | 30,700 |
| 2011/04/20 | 1,902 | 1,937 | 1,902 | 1,920 | 22,800 |
| 2011/04/19 | 1,886 | 1,912 | 1,875 | 1,899 | 23,400 |
| 2011/04/18 | 1,910 | 1,928 | 1,897 | 1,913 | 22,300 |
| 2011/04/15 | 1,932 | 1,937 | 1,911 | 1,922 | 19,300 |
| 2011/04/14 | 1,906 | 1,950 | 1,899 | 1,939 | 28,700 |
| 2011/04/13 | 1,867 | 1,905 | 1,867 | 1,898 | 26,700 |
| 2011/04/12 | 1,916 | 1,924 | 1,864 | 1,882 | 55,600 |
| 2011/04/11 | 1,937 | 1,937 | 1,919 | 1,933 | 17,900 |
| 2011/04/08 | 1,855 | 1,940 | 1,855 | 1,921 | 52,500 |
| 2011/04/07 | 1,848 | 1,888 | 1,847 | 1,856 | 49,500 |
| 2011/04/06 | 1,885 | 1,885 | 1,829 | 1,845 | 108,200 |
| 2011/04/05 | 1,923 | 1,923 | 1,883 | 1,897 | 60,000 |
| 2011/04/04 | 1,955 | 1,968 | 1,921 | 1,933 | 42,500 |
| 2011/04/01 | 2,000 | 2,007 | 1,960 | 1,961 | 62,500 |
| 2011/03/31 | 2,023 | 2,023 | 1,965 | 2,000 | 67,100 |
| 2011/03/30 | 1,984 | 2,023 | 1,971 | 2,023 | 52,700 |
| 2011/03/29 | 1,975 | 2,023 | 1,939 | 2,004 | 120,200 |
| 2011/03/28 | 1,962 | 1,999 | 1,955 | 1,999 | 301,500 |
| 2011/03/25 | 1,961 | 1,980 | 1,912 | 1,930 | 73,900 |
| 2011/03/24 | 1,948 | 1,948 | 1,900 | 1,922 | 60,900 |
| 2011/03/23 | 1,900 | 1,976 | 1,871 | 1,922 | 87,200 |
| 2011/03/22 | 1,860 | 1,891 | 1,830 | 1,877 | 77,900 |
| 2011/03/18 | 1,705 | 1,791 | 1,705 | 1,789 | 68,800 |
| 2011/03/17 | 1,650 | 1,693 | 1,623 | 1,665 | 75,500 |
| 2011/03/16 | 1,560 | 1,700 | 1,560 | 1,700 | 135,600 |
| 2011/03/15 | 1,800 | 1,800 | 1,490 | 1,550 | 149,200 |
| 2011/03/14 | 1,784 | 1,866 | 1,774 | 1,815 | 80,200 |
| 2011/03/11 | 2,001 | 2,026 | 1,981 | 1,984 | 100,900 |
| 2011/03/10 | 2,061 | 2,067 | 2,019 | 2,024 | 49,000 |
| 2011/03/09 | 2,061 | 2,113 | 2,061 | 2,080 | 58,000 |
| 2011/03/08 | 2,040 | 2,089 | 2,040 | 2,045 | 49,800 |
| 2011/03/07 | 2,090 | 2,090 | 2,030 | 2,040 | 69,200 |
| 2011/03/04 | 2,110 | 2,110 | 2,087 | 2,096 | 27,700 |
| 2011/03/03 | 2,074 | 2,087 | 2,065 | 2,079 | 17,600 |
| 2011/03/02 | 2,100 | 2,108 | 2,073 | 2,073 | 43,100 |
| 2011/03/01 | 2,122 | 2,145 | 2,122 | 2,126 | 27,800 |
| 2011/02/28 | 2,093 | 2,135 | 2,069 | 2,122 | 46,700 |
| 2011/02/25 | 2,040 | 2,092 | 2,036 | 2,086 | 65,800 |
| 2011/02/24 | 2,100 | 2,101 | 2,030 | 2,035 | 81,800 |
| 2011/02/23 | 2,135 | 2,165 | 2,102 | 2,110 | 40,800 |
| 2011/02/22 | 2,184 | 2,186 | 2,134 | 2,141 | 39,300 |
| 2011/02/21 | 2,195 | 2,208 | 2,180 | 2,199 | 22,900 |
| 2011/02/18 | 2,210 | 2,213 | 2,171 | 2,198 | 54,300 |
| 2011/02/17 | 2,209 | 2,219 | 2,195 | 2,205 | 56,500 |
| 2011/02/16 | 2,179 | 2,219 | 2,179 | 2,190 | 47,500 |
| 2011/02/15 | 2,203 | 2,203 | 2,180 | 2,190 | 39,400 |
| 2011/02/14 | 2,181 | 2,215 | 2,170 | 2,203 | 27,000 |
| 2011/02/10 | 2,155 | 2,191 | 2,152 | 2,160 | 28,400 |
| 2011/02/09 | 2,161 | 2,175 | 2,136 | 2,152 | 40,100 |
| 2011/02/08 | 2,186 | 2,216 | 2,159 | 2,160 | 43,600 |
| 2011/02/07 | 2,245 | 2,245 | 2,172 | 2,187 | 45,200 |
| 2011/02/04 | 2,175 | 2,207 | 2,175 | 2,201 | 60,800 |
| 2011/02/03 | 2,116 | 2,182 | 2,109 | 2,171 | 80,100 |
| 2011/02/02 | 2,087 | 2,137 | 2,086 | 2,118 | 63,800 |
| 2011/02/01 | 2,050 | 2,066 | 2,035 | 2,057 | 28,700 |
| 2011/01/31 | 2,050 | 2,077 | 2,024 | 2,050 | 41,500 |
| 2011/01/28 | 2,105 | 2,107 | 2,048 | 2,075 | 49,500 |
| 2011/01/27 | 2,078 | 2,136 | 2,078 | 2,109 | 44,800 |
| 2011/01/26 | 2,116 | 2,126 | 2,078 | 2,078 | 31,700 |
| 2011/01/25 | 2,102 | 2,150 | 2,076 | 2,130 | 56,700 |
| 2011/01/24 | 2,071 | 2,099 | 2,051 | 2,087 | 52,300 |
| 2011/01/21 | 2,154 | 2,156 | 2,064 | 2,084 | 59,500 |
| 2011/01/20 | 2,157 | 2,192 | 2,149 | 2,152 | 47,800 |
| 2011/01/19 | 2,174 | 2,196 | 2,165 | 2,196 | 43,100 |
| 2011/01/18 | 2,164 | 2,196 | 2,147 | 2,173 | 44,200 |
| 2011/01/17 | 2,155 | 2,186 | 2,145 | 2,163 | 56,300 |
| 2011/01/14 | 2,141 | 2,166 | 2,138 | 2,140 | 46,000 |
| 2011/01/13 | 2,159 | 2,172 | 2,133 | 2,156 | 51,700 |
| 2011/01/12 | 2,189 | 2,200 | 2,133 | 2,133 | 87,700 |
| 2011/01/11 | 2,133 | 2,190 | 2,130 | 2,150 | 55,100 |
| 2011/01/07 | 2,139 | 2,166 | 2,115 | 2,132 | 66,400 |
| 2011/01/06 | 2,199 | 2,285 | 2,106 | 2,134 | 190,700 |
| 2011/01/05 | 2,131 | 2,178 | 2,121 | 2,172 | 66,500 |
| 2011/01/04 | 2,060 | 2,131 | 2,060 | 2,121 | 60,500 |