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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,587 | 1,634 | 1,587 | 1,616 | 20,600 |
| 2008/12/29 | 1,575 | 1,599 | 1,538 | 1,587 | 32,500 |
| 2008/12/26 | 1,500 | 1,545 | 1,492 | 1,545 | 28,900 |
| 2008/12/25 | 1,493 | 1,493 | 1,451 | 1,480 | 35,800 |
| 2008/12/24 | 1,516 | 1,532 | 1,445 | 1,453 | 51,000 |
| 2008/12/22 | 1,414 | 1,544 | 1,414 | 1,523 | 77,800 |
| 2008/12/19 | 1,469 | 1,486 | 1,405 | 1,412 | 59,400 |
| 2008/12/18 | 1,483 | 1,530 | 1,471 | 1,489 | 51,500 |
| 2008/12/17 | 1,588 | 1,588 | 1,415 | 1,481 | 82,900 |
| 2008/12/16 | 1,601 | 1,615 | 1,501 | 1,528 | 71,600 |
| 2008/12/15 | 1,624 | 1,645 | 1,597 | 1,631 | 41,800 |
| 2008/12/12 | 1,563 | 1,635 | 1,491 | 1,535 | 89,700 |
| 2008/12/11 | 1,541 | 1,598 | 1,506 | 1,593 | 48,800 |
| 2008/12/10 | 1,530 | 1,549 | 1,480 | 1,521 | 56,300 |
| 2008/12/09 | 1,638 | 1,639 | 1,467 | 1,480 | 115,800 |
| 2008/12/08 | 1,650 | 1,685 | 1,558 | 1,675 | 100,600 |
| 2008/12/05 | 1,576 | 1,669 | 1,576 | 1,649 | 96,300 |
| 2008/12/04 | 1,569 | 1,625 | 1,569 | 1,625 | 137,700 |
| 2008/12/03 | 1,478 | 1,545 | 1,478 | 1,542 | 63,100 |
| 2008/12/02 | 1,429 | 1,518 | 1,427 | 1,474 | 73,600 |
| 2008/12/01 | 1,557 | 1,564 | 1,512 | 1,538 | 53,700 |
| 2008/11/28 | 1,550 | 1,559 | 1,504 | 1,556 | 59,400 |
| 2008/11/27 | 1,489 | 1,534 | 1,468 | 1,505 | 66,600 |
| 2008/11/26 | 1,440 | 1,494 | 1,434 | 1,474 | 74,500 |
| 2008/11/25 | 1,393 | 1,442 | 1,379 | 1,439 | 68,300 |
| 2008/11/21 | 1,158 | 1,346 | 1,130 | 1,346 | 103,100 |
| 2008/11/20 | 1,365 | 1,365 | 1,185 | 1,185 | 68,300 |
| 2008/11/19 | 1,447 | 1,449 | 1,341 | 1,385 | 54,500 |
| 2008/11/18 | 1,393 | 1,457 | 1,373 | 1,407 | 91,600 |
| 2008/11/17 | 1,370 | 1,477 | 1,361 | 1,393 | 56,700 |
| 2008/11/14 | 1,400 | 1,424 | 1,365 | 1,390 | 71,000 |
| 2008/11/13 | 1,301 | 1,346 | 1,301 | 1,317 | 31,500 |
| 2008/11/12 | 1,351 | 1,424 | 1,351 | 1,372 | 37,100 |
| 2008/11/11 | 1,405 | 1,459 | 1,380 | 1,411 | 82,900 |
| 2008/11/10 | 1,332 | 1,399 | 1,332 | 1,385 | 77,400 |
| 2008/11/07 | 1,287 | 1,372 | 1,247 | 1,352 | 70,400 |
| 2008/11/06 | 1,300 | 1,360 | 1,245 | 1,267 | 83,400 |
| 2008/11/05 | 1,286 | 1,339 | 1,264 | 1,318 | 103,700 |
| 2008/11/04 | 1,217 | 1,237 | 1,183 | 1,218 | 101,900 |
| 2008/10/31 | 1,219 | 1,219 | 1,149 | 1,177 | 94,200 |
| 2008/10/30 | 1,178 | 1,230 | 1,136 | 1,190 | 153,000 |
| 2008/10/29 | 1,254 | 1,254 | 1,134 | 1,196 | 183,600 |
| 2008/10/28 | 1,048 | 1,141 | 1,011 | 1,124 | 83,300 |
| 2008/10/27 | 1,129 | 1,167 | 1,030 | 1,034 | 69,700 |
| 2008/10/24 | 1,250 | 1,261 | 1,134 | 1,149 | 75,200 |
| 2008/10/23 | 1,286 | 1,286 | 1,165 | 1,265 | 147,900 |
| 2008/10/22 | 1,450 | 1,450 | 1,275 | 1,286 | 156,500 |
| 2008/10/21 | 1,604 | 1,654 | 1,520 | 1,530 | 87,900 |
| 2008/10/20 | 1,500 | 1,654 | 1,464 | 1,647 | 65,200 |
| 2008/10/17 | 1,437 | 1,507 | 1,407 | 1,460 | 52,800 |
| 2008/10/16 | 1,380 | 1,456 | 1,351 | 1,408 | 66,900 |
| 2008/10/15 | 1,370 | 1,523 | 1,328 | 1,521 | 77,600 |
| 2008/10/14 | 1,380 | 1,428 | 1,319 | 1,410 | 79,600 |
| 2008/10/10 | 1,374 | 1,392 | 1,260 | 1,260 | 57,700 |
| 2008/10/09 | 1,370 | 1,530 | 1,318 | 1,417 | 74,900 |
| 2008/10/08 | 1,496 | 1,560 | 1,324 | 1,378 | 139,100 |
| 2008/10/07 | 1,500 | 1,615 | 1,456 | 1,586 | 50,900 |
| 2008/10/06 | 1,647 | 1,681 | 1,550 | 1,571 | 112,100 |
| 2008/10/03 | 1,853 | 1,853 | 1,737 | 1,737 | 31,800 |
| 2008/10/02 | 1,843 | 1,875 | 1,825 | 1,832 | 22,500 |
| 2008/10/01 | 1,878 | 1,889 | 1,841 | 1,873 | 35,400 |
| 2008/09/30 | 1,840 | 1,862 | 1,770 | 1,808 | 36,500 |
| 2008/09/29 | 1,905 | 1,924 | 1,845 | 1,866 | 33,800 |
| 2008/09/26 | 1,931 | 1,938 | 1,827 | 1,858 | 81,500 |
| 2008/09/25 | 1,993 | 1,993 | 1,901 | 1,928 | 33,300 |
| 2008/09/24 | 2,030 | 2,080 | 1,962 | 2,005 | 49,600 |
| 2008/09/22 | 2,080 | 2,105 | 1,994 | 1,996 | 62,200 |
| 2008/09/19 | 1,981 | 2,100 | 1,981 | 2,095 | 73,500 |
| 2008/09/18 | 1,924 | 2,050 | 1,904 | 2,050 | 52,200 |
| 2008/09/17 | 1,940 | 1,989 | 1,901 | 1,958 | 99,300 |
| 2008/09/16 | 1,895 | 1,895 | 1,831 | 1,850 | 37,700 |
| 2008/09/12 | 1,995 | 1,995 | 1,934 | 1,985 | 63,200 |
| 2008/09/11 | 1,915 | 1,957 | 1,903 | 1,916 | 42,500 |
| 2008/09/10 | 1,909 | 1,983 | 1,901 | 1,968 | 42,900 |
| 2008/09/09 | 2,015 | 2,015 | 1,923 | 1,939 | 33,400 |
| 2008/09/08 | 1,920 | 2,035 | 1,855 | 1,998 | 53,400 |
| 2008/09/05 | 1,850 | 1,921 | 1,840 | 1,911 | 35,900 |
| 2008/09/04 | 1,939 | 1,939 | 1,877 | 1,899 | 21,800 |
| 2008/09/03 | 1,872 | 1,932 | 1,872 | 1,909 | 26,300 |
| 2008/09/02 | 1,960 | 1,984 | 1,855 | 1,871 | 46,100 |
| 2008/09/01 | 1,985 | 1,994 | 1,956 | 1,959 | 26,800 |
| 2008/08/29 | 1,920 | 2,025 | 1,920 | 2,025 | 61,700 |
| 2008/08/28 | 1,915 | 1,915 | 1,854 | 1,908 | 28,200 |
| 2008/08/27 | 1,906 | 1,907 | 1,865 | 1,877 | 34,400 |
| 2008/08/26 | 1,906 | 1,908 | 1,850 | 1,906 | 40,600 |
| 2008/08/25 | 1,924 | 1,948 | 1,910 | 1,925 | 51,900 |
| 2008/08/22 | 1,865 | 1,870 | 1,839 | 1,864 | 32,200 |
| 2008/08/21 | 1,861 | 1,875 | 1,818 | 1,841 | 33,800 |
| 2008/08/20 | 1,815 | 1,841 | 1,815 | 1,841 | 27,500 |
| 2008/08/19 | 1,848 | 1,863 | 1,830 | 1,851 | 35,200 |
| 2008/08/18 | 1,876 | 1,962 | 1,876 | 1,916 | 41,700 |
| 2008/08/15 | 1,850 | 1,878 | 1,827 | 1,876 | 35,900 |
| 2008/08/14 | 1,865 | 1,872 | 1,823 | 1,825 | 57,500 |
| 2008/08/13 | 1,903 | 1,921 | 1,855 | 1,889 | 42,700 |
| 2008/08/12 | 1,921 | 1,958 | 1,912 | 1,950 | 56,400 |
| 2008/08/11 | 1,950 | 1,980 | 1,930 | 1,942 | 30,100 |
| 2008/08/08 | 1,917 | 1,987 | 1,917 | 1,950 | 26,200 |
| 2008/08/07 | 2,085 | 2,100 | 1,957 | 1,977 | 54,800 |
| 2008/08/06 | 2,020 | 2,095 | 2,000 | 2,080 | 40,300 |
| 2008/08/05 | 1,961 | 2,045 | 1,961 | 1,987 | 42,600 |
| 2008/08/04 | 1,950 | 1,993 | 1,920 | 1,960 | 59,300 |
| 2008/08/01 | 2,015 | 2,050 | 1,959 | 1,963 | 39,400 |
| 2008/07/31 | 2,050 | 2,050 | 1,976 | 2,040 | 36,900 |
| 2008/07/30 | 1,988 | 2,035 | 1,974 | 2,035 | 49,100 |
| 2008/07/29 | 1,954 | 1,957 | 1,923 | 1,945 | 39,500 |
| 2008/07/28 | 1,988 | 2,020 | 1,966 | 1,984 | 68,800 |
| 2008/07/25 | 2,010 | 2,010 | 1,934 | 1,958 | 50,900 |
| 2008/07/24 | 1,960 | 2,015 | 1,960 | 2,015 | 51,000 |
| 2008/07/23 | 1,900 | 1,950 | 1,900 | 1,936 | 43,300 |
| 2008/07/22 | 1,883 | 1,887 | 1,822 | 1,882 | 37,400 |
| 2008/07/18 | 1,854 | 1,860 | 1,807 | 1,823 | 40,100 |
| 2008/07/17 | 1,849 | 1,869 | 1,833 | 1,854 | 71,400 |
| 2008/07/16 | 1,812 | 1,846 | 1,790 | 1,795 | 65,100 |
| 2008/07/15 | 1,858 | 1,858 | 1,791 | 1,811 | 54,300 |
| 2008/07/14 | 1,830 | 1,913 | 1,825 | 1,858 | 64,400 |
| 2008/07/11 | 1,897 | 1,897 | 1,823 | 1,830 | 59,100 |
| 2008/07/10 | 1,850 | 1,884 | 1,833 | 1,867 | 39,900 |
| 2008/07/09 | 1,900 | 1,900 | 1,864 | 1,868 | 55,700 |
| 2008/07/08 | 1,877 | 1,907 | 1,842 | 1,846 | 54,000 |
| 2008/07/07 | 1,836 | 1,906 | 1,827 | 1,877 | 67,500 |
| 2008/07/04 | 1,851 | 1,864 | 1,815 | 1,841 | 54,200 |
| 2008/07/03 | 1,859 | 1,859 | 1,803 | 1,837 | 86,400 |
| 2008/07/02 | 1,921 | 1,922 | 1,840 | 1,848 | 112,800 |
| 2008/07/01 | 1,899 | 1,960 | 1,899 | 1,937 | 55,200 |
| 2008/06/30 | 1,927 | 1,945 | 1,897 | 1,898 | 61,200 |
| 2008/06/27 | 1,920 | 1,942 | 1,895 | 1,929 | 58,700 |
| 2008/06/26 | 1,992 | 1,992 | 1,933 | 1,955 | 50,500 |
| 2008/06/25 | 1,987 | 1,987 | 1,893 | 1,962 | 65,800 |
| 2008/06/24 | 1,958 | 1,979 | 1,948 | 1,957 | 65,300 |
| 2008/06/23 | 1,981 | 1,981 | 1,910 | 1,931 | 61,300 |
| 2008/06/20 | 2,025 | 2,040 | 1,978 | 1,991 | 75,000 |
| 2008/06/19 | 2,055 | 2,070 | 2,025 | 2,025 | 50,600 |
| 2008/06/18 | 2,110 | 2,135 | 2,100 | 2,125 | 24,200 |
| 2008/06/17 | 2,065 | 2,150 | 2,045 | 2,105 | 52,800 |
| 2008/06/16 | 2,065 | 2,105 | 2,020 | 2,065 | 79,500 |
| 2008/06/13 | 2,025 | 2,090 | 2,025 | 2,085 | 80,200 |
| 2008/06/12 | 2,045 | 2,070 | 2,025 | 2,055 | 137,000 |
| 2008/06/11 | 2,200 | 2,200 | 2,100 | 2,125 | 85,100 |
| 2008/06/10 | 2,250 | 2,260 | 2,185 | 2,195 | 60,900 |
| 2008/06/09 | 2,295 | 2,340 | 2,275 | 2,275 | 47,200 |
| 2008/06/06 | 2,390 | 2,395 | 2,345 | 2,345 | 77,700 |
| 2008/06/05 | 2,325 | 2,370 | 2,305 | 2,370 | 42,100 |
| 2008/06/04 | 2,265 | 2,375 | 2,265 | 2,365 | 68,700 |
| 2008/06/03 | 2,215 | 2,265 | 2,200 | 2,230 | 67,000 |
| 2008/06/02 | 2,205 | 2,275 | 2,185 | 2,255 | 62,000 |
| 2008/05/30 | 2,165 | 2,245 | 2,125 | 2,245 | 68,300 |
| 2008/05/29 | 2,125 | 2,160 | 2,115 | 2,150 | 62,000 |
| 2008/05/28 | 2,020 | 2,125 | 1,999 | 2,100 | 77,300 |
| 2008/05/27 | 2,015 | 2,055 | 2,000 | 2,045 | 34,800 |
| 2008/05/26 | 2,100 | 2,100 | 1,993 | 2,005 | 39,300 |
| 2008/05/23 | 2,105 | 2,140 | 2,065 | 2,085 | 43,200 |
| 2008/05/22 | 1,997 | 2,160 | 1,982 | 2,105 | 78,100 |
| 2008/05/21 | 2,015 | 2,085 | 1,977 | 2,070 | 90,700 |
| 2008/05/20 | 2,055 | 2,095 | 2,035 | 2,045 | 64,200 |
| 2008/05/19 | 1,986 | 2,105 | 1,982 | 2,095 | 123,400 |
| 2008/05/16 | 2,045 | 2,075 | 1,980 | 1,990 | 103,100 |
| 2008/05/15 | 2,055 | 2,090 | 2,010 | 2,025 | 133,600 |
| 2008/05/14 | 2,020 | 2,090 | 1,998 | 2,055 | 126,900 |
| 2008/05/13 | 1,921 | 1,999 | 1,898 | 1,978 | 48,800 |
| 2008/05/12 | 1,900 | 1,942 | 1,852 | 1,931 | 126,300 |
| 2008/05/09 | 2,055 | 2,080 | 1,966 | 1,974 | 68,400 |
| 2008/05/08 | 2,020 | 2,090 | 2,015 | 2,050 | 74,200 |
| 2008/05/07 | 1,988 | 2,030 | 1,979 | 2,025 | 93,200 |
| 2008/05/02 | 1,907 | 1,958 | 1,897 | 1,958 | 87,500 |
| 2008/05/01 | 1,905 | 1,920 | 1,875 | 1,877 | 22,700 |
| 2008/04/30 | 1,909 | 1,973 | 1,881 | 1,935 | 75,300 |
| 2008/04/28 | 1,840 | 1,911 | 1,838 | 1,909 | 69,000 |
| 2008/04/25 | 1,775 | 1,843 | 1,763 | 1,830 | 118,800 |
| 2008/04/24 | 1,756 | 1,770 | 1,735 | 1,751 | 104,000 |
| 2008/04/23 | 1,748 | 1,760 | 1,735 | 1,755 | 28,500 |
| 2008/04/22 | 1,745 | 1,764 | 1,711 | 1,737 | 50,800 |
| 2008/04/21 | 1,724 | 1,757 | 1,716 | 1,745 | 78,900 |
| 2008/04/18 | 1,690 | 1,695 | 1,651 | 1,690 | 73,800 |
| 2008/04/17 | 1,653 | 1,695 | 1,653 | 1,662 | 166,300 |
| 2008/04/16 | 1,695 | 1,729 | 1,695 | 1,725 | 40,200 |
| 2008/04/15 | 1,696 | 1,726 | 1,679 | 1,698 | 38,100 |
| 2008/04/14 | 1,715 | 1,721 | 1,693 | 1,709 | 47,100 |
| 2008/04/11 | 1,726 | 1,775 | 1,716 | 1,775 | 37,000 |
| 2008/04/10 | 1,738 | 1,738 | 1,705 | 1,717 | 39,500 |
| 2008/04/09 | 1,807 | 1,810 | 1,722 | 1,738 | 64,700 |
| 2008/04/08 | 1,813 | 1,833 | 1,780 | 1,780 | 53,000 |
| 2008/04/07 | 1,812 | 1,857 | 1,789 | 1,843 | 39,000 |
| 2008/04/04 | 1,800 | 1,820 | 1,781 | 1,789 | 57,800 |
| 2008/04/03 | 1,850 | 1,851 | 1,790 | 1,819 | 73,100 |
| 2008/04/02 | 1,825 | 1,855 | 1,819 | 1,855 | 65,500 |
| 2008/04/01 | 1,765 | 1,773 | 1,721 | 1,769 | 68,300 |
| 2008/03/31 | 1,854 | 1,856 | 1,743 | 1,749 | 61,800 |
| 2008/03/28 | 1,789 | 1,858 | 1,787 | 1,838 | 55,800 |
| 2008/03/27 | 1,812 | 1,837 | 1,778 | 1,788 | 55,100 |
| 2008/03/26 | 1,814 | 1,880 | 1,814 | 1,842 | 68,000 |
| 2008/03/25 | 1,764 | 1,879 | 1,764 | 1,864 | 147,400 |
| 2008/03/24 | 1,870 | 1,890 | 1,830 | 1,832 | 60,600 |
| 2008/03/21 | 1,754 | 1,872 | 1,754 | 1,866 | 62,100 |
| 2008/03/19 | 1,777 | 1,819 | 1,723 | 1,725 | 56,400 |
| 2008/03/18 | 1,687 | 1,707 | 1,655 | 1,688 | 49,100 |
| 2008/03/17 | 1,720 | 1,722 | 1,651 | 1,670 | 32,800 |
| 2008/03/14 | 1,740 | 1,785 | 1,720 | 1,735 | 89,300 |
| 2008/03/13 | 1,844 | 1,844 | 1,739 | 1,756 | 61,400 |
| 2008/03/12 | 1,839 | 1,889 | 1,838 | 1,848 | 75,200 |
| 2008/03/11 | 1,806 | 1,823 | 1,775 | 1,792 | 98,400 |
| 2008/03/10 | 1,870 | 1,900 | 1,809 | 1,811 | 44,900 |
| 2008/03/07 | 1,850 | 1,894 | 1,844 | 1,858 | 67,700 |
| 2008/03/06 | 1,890 | 1,946 | 1,860 | 1,913 | 58,900 |
| 2008/03/05 | 1,887 | 1,904 | 1,837 | 1,880 | 58,700 |
| 2008/03/04 | 1,893 | 1,905 | 1,850 | 1,856 | 71,800 |
| 2008/03/03 | 1,930 | 1,944 | 1,886 | 1,892 | 106,500 |
| 2008/02/29 | 1,993 | 2,045 | 1,967 | 2,020 | 98,100 |
| 2008/02/28 | 2,005 | 2,075 | 2,005 | 2,035 | 72,800 |
| 2008/02/27 | 1,999 | 2,045 | 1,999 | 2,035 | 57,400 |
| 2008/02/26 | 2,040 | 2,040 | 1,960 | 1,979 | 62,200 |
| 2008/02/25 | 1,990 | 2,015 | 1,974 | 2,010 | 51,400 |
| 2008/02/22 | 1,921 | 1,974 | 1,915 | 1,961 | 105,900 |
| 2008/02/21 | 1,905 | 1,991 | 1,905 | 1,980 | 124,900 |
| 2008/02/20 | 1,932 | 1,932 | 1,835 | 1,839 | 81,100 |
| 2008/02/19 | 1,895 | 1,947 | 1,895 | 1,931 | 73,600 |
| 2008/02/18 | 1,861 | 1,940 | 1,840 | 1,866 | 68,500 |
| 2008/02/15 | 1,854 | 1,890 | 1,814 | 1,880 | 65,800 |
| 2008/02/14 | 1,786 | 1,878 | 1,786 | 1,869 | 77,500 |
| 2008/02/13 | 1,826 | 1,841 | 1,768 | 1,770 | 68,500 |
| 2008/02/12 | 1,838 | 1,872 | 1,788 | 1,796 | 86,600 |
| 2008/02/08 | 1,821 | 1,893 | 1,816 | 1,834 | 42,600 |
| 2008/02/07 | 1,872 | 1,883 | 1,809 | 1,851 | 89,300 |
| 2008/02/06 | 1,873 | 1,894 | 1,851 | 1,872 | 69,900 |
| 2008/02/05 | 1,944 | 1,975 | 1,936 | 1,963 | 51,500 |
| 2008/02/04 | 1,929 | 1,979 | 1,919 | 1,974 | 53,800 |
| 2008/02/01 | 1,940 | 1,940 | 1,858 | 1,916 | 81,300 |
| 2008/01/31 | 1,800 | 1,930 | 1,761 | 1,921 | 117,800 |
| 2008/01/30 | 1,834 | 1,885 | 1,780 | 1,813 | 71,800 |
| 2008/01/29 | 1,771 | 1,810 | 1,725 | 1,804 | 68,000 |
| 2008/01/28 | 1,785 | 1,813 | 1,746 | 1,780 | 80,100 |
| 2008/01/25 | 1,705 | 1,807 | 1,674 | 1,807 | 98,100 |
| 2008/01/24 | 1,556 | 1,666 | 1,556 | 1,663 | 72,800 |
| 2008/01/23 | 1,551 | 1,575 | 1,526 | 1,555 | 88,000 |
| 2008/01/22 | 1,625 | 1,630 | 1,525 | 1,528 | 119,900 |
| 2008/01/21 | 1,682 | 1,704 | 1,621 | 1,634 | 93,000 |
| 2008/01/18 | 1,599 | 1,734 | 1,585 | 1,712 | 129,600 |
| 2008/01/17 | 1,585 | 1,638 | 1,580 | 1,634 | 83,300 |
| 2008/01/16 | 1,600 | 1,608 | 1,561 | 1,585 | 91,300 |
| 2008/01/15 | 1,700 | 1,739 | 1,602 | 1,611 | 87,600 |
| 2008/01/11 | 1,757 | 1,763 | 1,661 | 1,675 | 111,600 |
| 2008/01/10 | 1,713 | 1,728 | 1,692 | 1,697 | 54,200 |
| 2008/01/09 | 1,646 | 1,745 | 1,646 | 1,740 | 115,100 |
| 2008/01/08 | 1,675 | 1,682 | 1,647 | 1,676 | 84,600 |
| 2008/01/07 | 1,693 | 1,716 | 1,660 | 1,694 | 96,400 |
| 2008/01/04 | 1,832 | 1,846 | 1,693 | 1,696 | 71,100 |