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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,692 | 1,704 | 1,678 | 1,682 | 23,500 |
| 2009/12/29 | 1,683 | 1,698 | 1,675 | 1,692 | 41,500 |
| 2009/12/28 | 1,692 | 1,699 | 1,673 | 1,673 | 43,900 |
| 2009/12/25 | 1,707 | 1,707 | 1,673 | 1,675 | 62,400 |
| 2009/12/24 | 1,711 | 1,723 | 1,692 | 1,706 | 45,200 |
| 2009/12/22 | 1,718 | 1,727 | 1,698 | 1,708 | 32,200 |
| 2009/12/21 | 1,701 | 1,715 | 1,682 | 1,688 | 26,600 |
| 2009/12/18 | 1,702 | 1,706 | 1,680 | 1,700 | 62,100 |
| 2009/12/17 | 1,711 | 1,764 | 1,711 | 1,719 | 38,300 |
| 2009/12/16 | 1,712 | 1,766 | 1,710 | 1,741 | 57,700 |
| 2009/12/15 | 1,675 | 1,709 | 1,665 | 1,682 | 24,700 |
| 2009/12/14 | 1,725 | 1,725 | 1,673 | 1,695 | 33,600 |
| 2009/12/11 | 1,705 | 1,720 | 1,675 | 1,712 | 61,800 |
| 2009/12/10 | 1,700 | 1,742 | 1,651 | 1,676 | 53,100 |
| 2009/12/09 | 1,702 | 1,717 | 1,676 | 1,700 | 64,700 |
| 2009/12/08 | 1,737 | 1,767 | 1,706 | 1,706 | 71,200 |
| 2009/12/07 | 1,782 | 1,787 | 1,749 | 1,767 | 54,900 |
| 2009/12/04 | 1,715 | 1,735 | 1,701 | 1,730 | 45,000 |
| 2009/12/03 | 1,715 | 1,740 | 1,700 | 1,731 | 73,000 |
| 2009/12/02 | 1,661 | 1,697 | 1,651 | 1,686 | 75,800 |
| 2009/12/01 | 1,581 | 1,670 | 1,577 | 1,670 | 86,000 |
| 2009/11/30 | 1,530 | 1,580 | 1,511 | 1,580 | 70,100 |
| 2009/11/27 | 1,510 | 1,540 | 1,481 | 1,488 | 103,200 |
| 2009/11/26 | 1,500 | 1,543 | 1,500 | 1,509 | 75,600 |
| 2009/11/25 | 1,521 | 1,545 | 1,482 | 1,530 | 85,000 |
| 2009/11/24 | 1,550 | 1,574 | 1,505 | 1,516 | 146,400 |
| 2009/11/20 | 1,468 | 1,563 | 1,464 | 1,563 | 92,200 |
| 2009/11/19 | 1,446 | 1,516 | 1,446 | 1,514 | 95,400 |
| 2009/11/18 | 1,520 | 1,530 | 1,435 | 1,466 | 125,500 |
| 2009/11/17 | 1,541 | 1,574 | 1,538 | 1,547 | 49,900 |
| 2009/11/16 | 1,569 | 1,580 | 1,545 | 1,561 | 42,600 |
| 2009/11/13 | 1,569 | 1,595 | 1,562 | 1,586 | 83,100 |
| 2009/11/12 | 1,600 | 1,600 | 1,537 | 1,560 | 87,300 |
| 2009/11/11 | 1,611 | 1,648 | 1,592 | 1,597 | 73,000 |
| 2009/11/10 | 1,571 | 1,635 | 1,547 | 1,618 | 133,400 |
| 2009/11/09 | 1,585 | 1,585 | 1,527 | 1,534 | 88,700 |
| 2009/11/06 | 1,600 | 1,611 | 1,561 | 1,585 | 68,700 |
| 2009/11/05 | 1,614 | 1,633 | 1,567 | 1,600 | 113,200 |
| 2009/11/04 | 1,579 | 1,617 | 1,579 | 1,598 | 112,900 |
| 2009/11/02 | 1,547 | 1,621 | 1,547 | 1,602 | 96,300 |
| 2009/10/30 | 1,584 | 1,588 | 1,530 | 1,569 | 146,100 |
| 2009/10/29 | 1,555 | 1,588 | 1,540 | 1,581 | 155,900 |
| 2009/10/28 | 1,523 | 1,578 | 1,520 | 1,561 | 147,200 |
| 2009/10/27 | 1,550 | 1,561 | 1,505 | 1,521 | 142,700 |
| 2009/10/26 | 1,530 | 1,560 | 1,526 | 1,560 | 124,100 |
| 2009/10/23 | 1,564 | 1,580 | 1,509 | 1,516 | 188,900 |
| 2009/10/22 | 1,500 | 1,598 | 1,495 | 1,586 | 226,800 |
| 2009/10/21 | 1,381 | 1,528 | 1,380 | 1,505 | 217,200 |
| 2009/10/20 | 1,380 | 1,402 | 1,376 | 1,401 | 50,000 |
| 2009/10/19 | 1,362 | 1,383 | 1,350 | 1,376 | 52,200 |
| 2009/10/16 | 1,375 | 1,375 | 1,356 | 1,373 | 131,700 |
| 2009/10/15 | 1,361 | 1,366 | 1,345 | 1,352 | 76,200 |
| 2009/10/14 | 1,360 | 1,367 | 1,329 | 1,341 | 81,900 |
| 2009/10/13 | 1,330 | 1,362 | 1,325 | 1,360 | 102,500 |
| 2009/10/09 | 1,300 | 1,306 | 1,280 | 1,304 | 38,000 |
| 2009/10/08 | 1,299 | 1,305 | 1,281 | 1,303 | 52,100 |
| 2009/10/07 | 1,288 | 1,294 | 1,265 | 1,294 | 60,200 |
| 2009/10/06 | 1,265 | 1,291 | 1,265 | 1,286 | 101,800 |
| 2009/10/05 | 1,240 | 1,289 | 1,239 | 1,285 | 85,400 |
| 2009/10/02 | 1,236 | 1,251 | 1,227 | 1,232 | 85,300 |
| 2009/10/01 | 1,290 | 1,292 | 1,265 | 1,278 | 55,400 |
| 2009/09/30 | 1,306 | 1,321 | 1,288 | 1,295 | 53,400 |
| 2009/09/29 | 1,301 | 1,330 | 1,301 | 1,326 | 85,100 |
| 2009/09/28 | 1,331 | 1,333 | 1,292 | 1,321 | 89,200 |
| 2009/09/25 | 1,365 | 1,365 | 1,340 | 1,351 | 54,200 |
| 2009/09/24 | 1,351 | 1,373 | 1,342 | 1,365 | 165,100 |
| 2009/09/18 | 1,350 | 1,370 | 1,330 | 1,361 | 147,500 |
| 2009/09/17 | 1,410 | 1,434 | 1,370 | 1,383 | 155,300 |
| 2009/09/16 | 1,390 | 1,406 | 1,370 | 1,400 | 163,600 |
| 2009/09/15 | 1,370 | 1,403 | 1,351 | 1,396 | 141,500 |
| 2009/09/14 | 1,360 | 1,371 | 1,337 | 1,346 | 46,200 |
| 2009/09/11 | 1,346 | 1,370 | 1,346 | 1,360 | 141,500 |
| 2009/09/10 | 1,350 | 1,372 | 1,350 | 1,360 | 116,300 |
| 2009/09/09 | 1,382 | 1,387 | 1,325 | 1,347 | 183,000 |
| 2009/09/08 | 1,345 | 1,394 | 1,332 | 1,391 | 82,700 |
| 2009/09/07 | 1,357 | 1,357 | 1,321 | 1,328 | 64,300 |
| 2009/09/04 | 1,330 | 1,335 | 1,317 | 1,317 | 41,500 |
| 2009/09/03 | 1,339 | 1,364 | 1,332 | 1,332 | 45,200 |
| 2009/09/02 | 1,332 | 1,364 | 1,332 | 1,359 | 74,400 |
| 2009/09/01 | 1,340 | 1,400 | 1,339 | 1,391 | 71,800 |
| 2009/08/31 | 1,383 | 1,404 | 1,333 | 1,337 | 128,400 |
| 2009/08/28 | 1,416 | 1,420 | 1,363 | 1,382 | 91,600 |
| 2009/08/27 | 1,379 | 1,420 | 1,379 | 1,416 | 287,200 |
| 2009/08/26 | 1,290 | 1,325 | 1,282 | 1,319 | 116,700 |
| 2009/08/25 | 1,287 | 1,295 | 1,274 | 1,278 | 83,200 |
| 2009/08/24 | 1,281 | 1,290 | 1,274 | 1,282 | 51,900 |
| 2009/08/21 | 1,271 | 1,272 | 1,232 | 1,248 | 77,300 |
| 2009/08/20 | 1,257 | 1,280 | 1,245 | 1,266 | 56,000 |
| 2009/08/19 | 1,260 | 1,260 | 1,237 | 1,250 | 46,800 |
| 2009/08/18 | 1,259 | 1,266 | 1,245 | 1,259 | 93,400 |
| 2009/08/17 | 1,332 | 1,332 | 1,278 | 1,288 | 41,900 |
| 2009/08/14 | 1,302 | 1,336 | 1,295 | 1,324 | 75,300 |
| 2009/08/13 | 1,284 | 1,310 | 1,277 | 1,307 | 69,400 |
| 2009/08/12 | 1,270 | 1,283 | 1,249 | 1,276 | 61,800 |
| 2009/08/11 | 1,260 | 1,284 | 1,257 | 1,275 | 77,600 |
| 2009/08/10 | 1,264 | 1,264 | 1,236 | 1,257 | 28,800 |
| 2009/08/07 | 1,250 | 1,250 | 1,221 | 1,239 | 48,300 |
| 2009/08/06 | 1,248 | 1,262 | 1,247 | 1,255 | 30,700 |
| 2009/08/05 | 1,269 | 1,273 | 1,245 | 1,247 | 47,600 |
| 2009/08/04 | 1,270 | 1,278 | 1,258 | 1,269 | 52,800 |
| 2009/08/03 | 1,255 | 1,258 | 1,240 | 1,257 | 30,900 |
| 2009/07/31 | 1,246 | 1,246 | 1,221 | 1,235 | 37,000 |
| 2009/07/30 | 1,221 | 1,238 | 1,220 | 1,230 | 43,100 |
| 2009/07/29 | 1,240 | 1,243 | 1,226 | 1,228 | 62,700 |
| 2009/07/28 | 1,266 | 1,266 | 1,239 | 1,242 | 72,200 |
| 2009/07/27 | 1,259 | 1,266 | 1,250 | 1,263 | 54,700 |
| 2009/07/24 | 1,259 | 1,270 | 1,225 | 1,234 | 114,700 |
| 2009/07/23 | 1,261 | 1,282 | 1,214 | 1,239 | 93,400 |
| 2009/07/22 | 1,292 | 1,292 | 1,251 | 1,273 | 54,300 |
| 2009/07/21 | 1,250 | 1,289 | 1,250 | 1,280 | 86,100 |
| 2009/07/17 | 1,220 | 1,245 | 1,213 | 1,236 | 39,300 |
| 2009/07/16 | 1,254 | 1,262 | 1,228 | 1,231 | 49,900 |
| 2009/07/15 | 1,225 | 1,229 | 1,205 | 1,214 | 51,300 |
| 2009/07/14 | 1,201 | 1,245 | 1,201 | 1,245 | 51,300 |
| 2009/07/13 | 1,220 | 1,240 | 1,194 | 1,198 | 63,600 |
| 2009/07/10 | 1,238 | 1,265 | 1,227 | 1,255 | 56,700 |
| 2009/07/09 | 1,270 | 1,278 | 1,234 | 1,239 | 73,400 |
| 2009/07/08 | 1,295 | 1,295 | 1,259 | 1,266 | 96,400 |
| 2009/07/07 | 1,291 | 1,320 | 1,289 | 1,306 | 47,900 |
| 2009/07/06 | 1,301 | 1,313 | 1,301 | 1,306 | 45,700 |
| 2009/07/03 | 1,301 | 1,317 | 1,293 | 1,312 | 41,900 |
| 2009/07/02 | 1,332 | 1,332 | 1,303 | 1,319 | 56,000 |
| 2009/07/01 | 1,338 | 1,348 | 1,320 | 1,329 | 39,300 |
| 2009/06/30 | 1,311 | 1,349 | 1,311 | 1,335 | 46,700 |
| 2009/06/29 | 1,349 | 1,349 | 1,305 | 1,310 | 34,800 |
| 2009/06/26 | 1,300 | 1,347 | 1,297 | 1,339 | 119,900 |
| 2009/06/25 | 1,260 | 1,296 | 1,230 | 1,287 | 88,400 |
| 2009/06/24 | 1,254 | 1,259 | 1,211 | 1,230 | 70,800 |
| 2009/06/23 | 1,275 | 1,279 | 1,241 | 1,255 | 105,500 |
| 2009/06/22 | 1,303 | 1,329 | 1,300 | 1,314 | 67,400 |
| 2009/06/19 | 1,258 | 1,311 | 1,250 | 1,309 | 120,600 |
| 2009/06/18 | 1,270 | 1,281 | 1,247 | 1,258 | 42,700 |
| 2009/06/17 | 1,250 | 1,278 | 1,244 | 1,257 | 59,400 |
| 2009/06/16 | 1,294 | 1,310 | 1,248 | 1,257 | 96,000 |
| 2009/06/15 | 1,331 | 1,359 | 1,322 | 1,354 | 52,100 |
| 2009/06/12 | 1,298 | 1,361 | 1,287 | 1,336 | 164,500 |
| 2009/06/11 | 1,232 | 1,273 | 1,232 | 1,265 | 65,700 |
| 2009/06/10 | 1,172 | 1,224 | 1,165 | 1,223 | 101,700 |
| 2009/06/09 | 1,188 | 1,193 | 1,166 | 1,171 | 90,700 |
| 2009/06/08 | 1,216 | 1,230 | 1,182 | 1,187 | 132,300 |
| 2009/06/05 | 1,239 | 1,239 | 1,200 | 1,214 | 47,600 |
| 2009/06/04 | 1,203 | 1,217 | 1,192 | 1,209 | 109,900 |
| 2009/06/03 | 1,215 | 1,234 | 1,206 | 1,218 | 56,700 |
| 2009/06/02 | 1,250 | 1,262 | 1,210 | 1,221 | 34,800 |
| 2009/06/01 | 1,220 | 1,244 | 1,193 | 1,236 | 61,200 |
| 2009/05/29 | 1,225 | 1,225 | 1,166 | 1,206 | 81,500 |
| 2009/05/28 | 1,246 | 1,253 | 1,216 | 1,241 | 43,300 |
| 2009/05/27 | 1,248 | 1,270 | 1,239 | 1,248 | 77,800 |
| 2009/05/26 | 1,240 | 1,250 | 1,210 | 1,245 | 46,300 |
| 2009/05/25 | 1,194 | 1,241 | 1,190 | 1,239 | 107,200 |
| 2009/05/22 | 1,142 | 1,195 | 1,142 | 1,186 | 65,600 |
| 2009/05/21 | 1,159 | 1,182 | 1,140 | 1,180 | 58,400 |
| 2009/05/20 | 1,146 | 1,164 | 1,138 | 1,164 | 71,200 |
| 2009/05/19 | 1,106 | 1,146 | 1,102 | 1,146 | 97,700 |
| 2009/05/18 | 1,092 | 1,108 | 1,074 | 1,093 | 70,400 |
| 2009/05/15 | 1,072 | 1,114 | 1,066 | 1,112 | 75,700 |
| 2009/05/14 | 1,080 | 1,090 | 1,063 | 1,075 | 103,900 |
| 2009/05/13 | 1,109 | 1,118 | 1,084 | 1,108 | 73,600 |
| 2009/05/12 | 1,140 | 1,140 | 1,110 | 1,110 | 76,900 |
| 2009/05/11 | 1,138 | 1,148 | 1,129 | 1,148 | 128,900 |
| 2009/05/08 | 1,044 | 1,083 | 1,039 | 1,082 | 42,700 |
| 2009/05/07 | 1,053 | 1,060 | 1,035 | 1,045 | 56,900 |
| 2009/05/01 | 1,028 | 1,028 | 1,002 | 1,015 | 37,800 |
| 2009/04/30 | 995 | 1,032 | 995 | 1,012 | 74,800 |
| 2009/04/28 | 1,002 | 1,037 | 976 | 976 | 109,400 |
| 2009/04/27 | 1,033 | 1,047 | 978 | 982 | 137,500 |
| 2009/04/24 | 1,022 | 1,053 | 1,000 | 1,023 | 65,300 |
| 2009/04/23 | 1,010 | 1,033 | 993 | 1,004 | 120,800 |
| 2009/04/22 | 1,041 | 1,048 | 1,004 | 1,009 | 76,300 |
| 2009/04/21 | 1,028 | 1,046 | 1,001 | 1,035 | 61,400 |
| 2009/04/20 | 1,082 | 1,091 | 1,051 | 1,071 | 57,500 |
| 2009/04/17 | 1,091 | 1,111 | 1,071 | 1,090 | 61,400 |
| 2009/04/16 | 1,118 | 1,138 | 1,081 | 1,094 | 67,300 |
| 2009/04/15 | 1,144 | 1,145 | 1,096 | 1,117 | 68,100 |
| 2009/04/14 | 1,141 | 1,167 | 1,132 | 1,134 | 119,000 |
| 2009/04/13 | 1,120 | 1,147 | 1,112 | 1,135 | 70,700 |
| 2009/04/10 | 1,110 | 1,111 | 1,088 | 1,102 | 73,500 |
| 2009/04/09 | 1,068 | 1,100 | 1,059 | 1,090 | 148,800 |
| 2009/04/08 | 1,078 | 1,084 | 1,040 | 1,051 | 122,600 |
| 2009/04/07 | 1,120 | 1,149 | 1,115 | 1,138 | 34,000 |
| 2009/04/06 | 1,149 | 1,172 | 1,121 | 1,140 | 62,800 |
| 2009/04/03 | 1,184 | 1,206 | 1,143 | 1,167 | 74,700 |
| 2009/04/02 | 1,167 | 1,199 | 1,136 | 1,183 | 102,600 |
| 2009/04/01 | 1,095 | 1,165 | 1,088 | 1,165 | 80,000 |
| 2009/03/31 | 1,071 | 1,121 | 1,050 | 1,087 | 100,900 |
| 2009/03/30 | 1,185 | 1,194 | 1,100 | 1,100 | 99,000 |
| 2009/03/27 | 1,174 | 1,199 | 1,157 | 1,184 | 118,900 |
| 2009/03/26 | 1,124 | 1,168 | 1,124 | 1,162 | 182,400 |
| 2009/03/25 | 1,179 | 1,182 | 1,133 | 1,164 | 269,200 |
| 2009/03/24 | 1,149 | 1,177 | 1,130 | 1,159 | 115,400 |
| 2009/03/23 | 1,029 | 1,117 | 1,029 | 1,116 | 132,100 |
| 2009/03/19 | 1,043 | 1,059 | 1,003 | 1,009 | 94,000 |
| 2009/03/18 | 1,069 | 1,095 | 1,031 | 1,042 | 55,800 |
| 2009/03/17 | 988 | 1,059 | 983 | 1,050 | 90,300 |
| 2009/03/16 | 937 | 997 | 935 | 997 | 88,400 |
| 2009/03/13 | 891 | 932 | 891 | 909 | 107,300 |
| 2009/03/12 | 903 | 908 | 870 | 885 | 105,100 |
| 2009/03/11 | 979 | 982 | 909 | 926 | 133,300 |
| 2009/03/10 | 982 | 982 | 951 | 955 | 78,100 |
| 2009/03/09 | 1,002 | 1,032 | 977 | 992 | 101,100 |
| 2009/03/06 | 1,009 | 1,047 | 998 | 1,022 | 103,600 |
| 2009/03/05 | 1,039 | 1,045 | 985 | 989 | 102,800 |
| 2009/03/04 | 950 | 1,021 | 943 | 1,019 | 59,800 |
| 2009/03/03 | 949 | 975 | 932 | 952 | 61,100 |
| 2009/03/02 | 958 | 963 | 940 | 959 | 88,700 |
| 2009/02/27 | 980 | 984 | 941 | 963 | 56,400 |
| 2009/02/26 | 948 | 984 | 946 | 969 | 48,300 |
| 2009/02/25 | 1,022 | 1,042 | 918 | 957 | 160,400 |
| 2009/02/24 | 980 | 1,017 | 968 | 1,002 | 56,300 |
| 2009/02/23 | 1,019 | 1,024 | 976 | 1,006 | 86,900 |
| 2009/02/20 | 1,061 | 1,078 | 1,035 | 1,059 | 83,900 |
| 2009/02/19 | 1,123 | 1,127 | 1,057 | 1,072 | 81,900 |
| 2009/02/18 | 1,161 | 1,177 | 1,115 | 1,118 | 96,100 |
| 2009/02/17 | 1,238 | 1,238 | 1,176 | 1,189 | 76,600 |
| 2009/02/16 | 1,270 | 1,294 | 1,218 | 1,236 | 196,600 |
| 2009/02/13 | 1,222 | 1,254 | 1,210 | 1,250 | 79,200 |
| 2009/02/12 | 1,196 | 1,227 | 1,188 | 1,202 | 68,300 |
| 2009/02/10 | 1,253 | 1,257 | 1,201 | 1,206 | 145,100 |
| 2009/02/09 | 1,215 | 1,238 | 1,196 | 1,196 | 82,700 |
| 2009/02/06 | 1,326 | 1,327 | 1,247 | 1,255 | 150,600 |
| 2009/02/05 | 1,296 | 1,335 | 1,268 | 1,306 | 102,600 |
| 2009/02/04 | 1,244 | 1,298 | 1,220 | 1,296 | 67,800 |
| 2009/02/03 | 1,253 | 1,282 | 1,212 | 1,224 | 53,300 |
| 2009/02/02 | 1,243 | 1,320 | 1,237 | 1,291 | 104,900 |
| 2009/01/30 | 1,213 | 1,254 | 1,212 | 1,231 | 54,200 |
| 2009/01/29 | 1,202 | 1,242 | 1,202 | 1,239 | 94,300 |
| 2009/01/28 | 1,305 | 1,305 | 1,178 | 1,194 | 144,500 |
| 2009/01/27 | 1,198 | 1,304 | 1,198 | 1,285 | 89,600 |
| 2009/01/26 | 1,170 | 1,212 | 1,158 | 1,197 | 114,900 |
| 2009/01/23 | 1,230 | 1,232 | 1,150 | 1,158 | 142,600 |
| 2009/01/22 | 1,264 | 1,271 | 1,222 | 1,269 | 40,300 |
| 2009/01/21 | 1,230 | 1,284 | 1,230 | 1,241 | 125,000 |
| 2009/01/20 | 1,279 | 1,280 | 1,233 | 1,266 | 63,700 |
| 2009/01/19 | 1,305 | 1,314 | 1,278 | 1,290 | 95,500 |
| 2009/01/16 | 1,266 | 1,318 | 1,260 | 1,303 | 60,800 |
| 2009/01/15 | 1,209 | 1,303 | 1,209 | 1,286 | 62,600 |
| 2009/01/14 | 1,232 | 1,283 | 1,232 | 1,269 | 54,600 |
| 2009/01/13 | 1,340 | 1,340 | 1,230 | 1,236 | 107,800 |
| 2009/01/09 | 1,360 | 1,383 | 1,339 | 1,360 | 87,300 |
| 2009/01/08 | 1,430 | 1,433 | 1,361 | 1,375 | 96,800 |
| 2009/01/07 | 1,525 | 1,529 | 1,412 | 1,427 | 118,800 |
| 2009/01/06 | 1,599 | 1,599 | 1,507 | 1,509 | 50,100 |
| 2009/01/05 | 1,616 | 1,617 | 1,557 | 1,571 | 23,500 |