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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,055 | 2,068 | 2,045 | 2,045 | 31,600 |
| 2010/12/29 | 2,041 | 2,068 | 2,030 | 2,065 | 31,600 |
| 2010/12/28 | 2,083 | 2,083 | 2,024 | 2,031 | 43,300 |
| 2010/12/27 | 2,043 | 2,065 | 2,033 | 2,056 | 34,900 |
| 2010/12/24 | 2,056 | 2,056 | 2,021 | 2,027 | 22,000 |
| 2010/12/22 | 2,065 | 2,085 | 2,038 | 2,051 | 54,200 |
| 2010/12/21 | 2,038 | 2,074 | 2,031 | 2,048 | 62,100 |
| 2010/12/20 | 2,000 | 2,046 | 1,997 | 2,025 | 91,400 |
| 2010/12/17 | 1,989 | 2,008 | 1,987 | 2,002 | 54,000 |
| 2010/12/16 | 1,985 | 2,008 | 1,974 | 1,976 | 54,400 |
| 2010/12/15 | 1,935 | 1,986 | 1,932 | 1,986 | 80,500 |
| 2010/12/14 | 1,930 | 1,944 | 1,915 | 1,934 | 69,500 |
| 2010/12/13 | 1,963 | 1,963 | 1,919 | 1,930 | 102,000 |
| 2010/12/10 | 2,002 | 2,002 | 1,919 | 1,944 | 118,500 |
| 2010/12/09 | 1,987 | 1,999 | 1,968 | 1,972 | 26,400 |
| 2010/12/08 | 1,964 | 1,976 | 1,956 | 1,974 | 30,800 |
| 2010/12/07 | 1,989 | 1,990 | 1,950 | 1,964 | 37,800 |
| 2010/12/06 | 1,981 | 2,009 | 1,978 | 1,999 | 21,600 |
| 2010/12/03 | 2,000 | 2,004 | 1,965 | 1,986 | 22,400 |
| 2010/12/02 | 1,980 | 2,002 | 1,973 | 1,977 | 50,500 |
| 2010/12/01 | 1,953 | 1,961 | 1,933 | 1,960 | 29,100 |
| 2010/11/30 | 1,974 | 1,980 | 1,944 | 1,944 | 39,400 |
| 2010/11/29 | 1,940 | 1,987 | 1,940 | 1,975 | 55,200 |
| 2010/11/26 | 1,959 | 1,965 | 1,910 | 1,918 | 50,400 |
| 2010/11/25 | 1,985 | 2,001 | 1,968 | 1,969 | 32,300 |
| 2010/11/24 | 1,989 | 2,005 | 1,965 | 1,979 | 71,800 |
| 2010/11/22 | 1,995 | 2,005 | 1,981 | 1,996 | 30,400 |
| 2010/11/19 | 2,000 | 2,012 | 1,965 | 1,966 | 54,600 |
| 2010/11/18 | 1,920 | 1,988 | 1,920 | 1,988 | 63,300 |
| 2010/11/17 | 1,869 | 1,921 | 1,849 | 1,912 | 30,500 |
| 2010/11/16 | 1,922 | 1,929 | 1,904 | 1,909 | 46,100 |
| 2010/11/15 | 1,915 | 1,927 | 1,908 | 1,915 | 42,900 |
| 2010/11/12 | 1,910 | 1,931 | 1,893 | 1,915 | 52,700 |
| 2010/11/11 | 1,876 | 1,916 | 1,860 | 1,912 | 60,000 |
| 2010/11/10 | 1,824 | 1,884 | 1,821 | 1,876 | 65,400 |
| 2010/11/09 | 1,814 | 1,838 | 1,810 | 1,824 | 40,100 |
| 2010/11/08 | 1,830 | 1,838 | 1,812 | 1,824 | 46,500 |
| 2010/11/05 | 1,749 | 1,839 | 1,747 | 1,792 | 76,900 |
| 2010/11/04 | 1,721 | 1,733 | 1,692 | 1,694 | 39,500 |
| 2010/11/02 | 1,684 | 1,705 | 1,675 | 1,686 | 25,100 |
| 2010/11/01 | 1,675 | 1,717 | 1,675 | 1,693 | 40,200 |
| 2010/10/29 | 1,667 | 1,708 | 1,667 | 1,694 | 47,100 |
| 2010/10/28 | 1,735 | 1,766 | 1,673 | 1,673 | 120,500 |
| 2010/10/27 | 1,748 | 1,768 | 1,710 | 1,722 | 50,800 |
| 2010/10/26 | 1,705 | 1,755 | 1,705 | 1,727 | 37,300 |
| 2010/10/25 | 1,758 | 1,777 | 1,712 | 1,735 | 57,000 |
| 2010/10/22 | 1,705 | 1,777 | 1,705 | 1,772 | 61,000 |
| 2010/10/21 | 1,738 | 1,747 | 1,712 | 1,718 | 41,600 |
| 2010/10/20 | 1,675 | 1,749 | 1,657 | 1,741 | 63,300 |
| 2010/10/19 | 1,677 | 1,729 | 1,677 | 1,702 | 64,100 |
| 2010/10/18 | 1,661 | 1,687 | 1,646 | 1,687 | 20,700 |
| 2010/10/15 | 1,711 | 1,711 | 1,648 | 1,660 | 36,500 |
| 2010/10/14 | 1,703 | 1,728 | 1,685 | 1,712 | 48,100 |
| 2010/10/13 | 1,683 | 1,750 | 1,683 | 1,705 | 93,300 |
| 2010/10/12 | 1,742 | 1,742 | 1,660 | 1,680 | 88,700 |
| 2010/10/08 | 1,742 | 1,756 | 1,725 | 1,726 | 55,300 |
| 2010/10/07 | 1,697 | 1,775 | 1,697 | 1,761 | 60,900 |
| 2010/10/06 | 1,683 | 1,712 | 1,665 | 1,711 | 32,400 |
| 2010/10/05 | 1,606 | 1,680 | 1,606 | 1,667 | 34,100 |
| 2010/10/04 | 1,641 | 1,641 | 1,618 | 1,623 | 27,700 |
| 2010/10/01 | 1,652 | 1,652 | 1,622 | 1,646 | 24,100 |
| 2010/09/30 | 1,676 | 1,690 | 1,634 | 1,634 | 39,100 |
| 2010/09/29 | 1,639 | 1,682 | 1,639 | 1,676 | 24,000 |
| 2010/09/28 | 1,678 | 1,683 | 1,633 | 1,642 | 36,700 |
| 2010/09/27 | 1,697 | 1,697 | 1,653 | 1,692 | 32,400 |
| 2010/09/24 | 1,685 | 1,712 | 1,671 | 1,674 | 30,100 |
| 2010/09/22 | 1,703 | 1,733 | 1,695 | 1,702 | 21,700 |
| 2010/09/21 | 1,735 | 1,745 | 1,711 | 1,712 | 29,400 |
| 2010/09/17 | 1,703 | 1,731 | 1,691 | 1,727 | 25,000 |
| 2010/09/16 | 1,722 | 1,723 | 1,685 | 1,694 | 20,600 |
| 2010/09/15 | 1,693 | 1,728 | 1,686 | 1,709 | 30,700 |
| 2010/09/14 | 1,691 | 1,727 | 1,691 | 1,702 | 24,900 |
| 2010/09/13 | 1,707 | 1,707 | 1,682 | 1,691 | 33,700 |
| 2010/09/10 | 1,738 | 1,738 | 1,689 | 1,698 | 59,400 |
| 2010/09/09 | 1,721 | 1,723 | 1,697 | 1,709 | 14,700 |
| 2010/09/08 | 1,721 | 1,741 | 1,687 | 1,707 | 19,300 |
| 2010/09/07 | 1,731 | 1,752 | 1,722 | 1,744 | 8,900 |
| 2010/09/06 | 1,703 | 1,753 | 1,697 | 1,750 | 17,700 |
| 2010/09/03 | 1,687 | 1,702 | 1,674 | 1,696 | 12,700 |
| 2010/09/02 | 1,700 | 1,714 | 1,657 | 1,676 | 27,700 |
| 2010/09/01 | 1,690 | 1,729 | 1,654 | 1,680 | 43,200 |
| 2010/08/31 | 1,696 | 1,729 | 1,696 | 1,706 | 43,800 |
| 2010/08/30 | 1,754 | 1,774 | 1,725 | 1,729 | 27,600 |
| 2010/08/27 | 1,690 | 1,717 | 1,673 | 1,714 | 28,500 |
| 2010/08/26 | 1,676 | 1,710 | 1,650 | 1,710 | 17,600 |
| 2010/08/25 | 1,679 | 1,679 | 1,655 | 1,674 | 30,900 |
| 2010/08/24 | 1,682 | 1,684 | 1,666 | 1,678 | 16,300 |
| 2010/08/23 | 1,678 | 1,698 | 1,677 | 1,685 | 22,800 |
| 2010/08/20 | 1,709 | 1,725 | 1,676 | 1,678 | 27,000 |
| 2010/08/19 | 1,693 | 1,724 | 1,693 | 1,721 | 30,900 |
| 2010/08/18 | 1,665 | 1,689 | 1,642 | 1,685 | 20,800 |
| 2010/08/17 | 1,625 | 1,660 | 1,625 | 1,657 | 17,300 |
| 2010/08/16 | 1,627 | 1,643 | 1,624 | 1,638 | 13,500 |
| 2010/08/13 | 1,637 | 1,659 | 1,618 | 1,652 | 15,000 |
| 2010/08/12 | 1,628 | 1,645 | 1,622 | 1,645 | 19,300 |
| 2010/08/11 | 1,667 | 1,689 | 1,653 | 1,664 | 25,100 |
| 2010/08/10 | 1,711 | 1,711 | 1,679 | 1,707 | 37,600 |
| 2010/08/09 | 1,741 | 1,741 | 1,700 | 1,714 | 38,700 |
| 2010/08/06 | 1,676 | 1,719 | 1,671 | 1,716 | 25,300 |
| 2010/08/05 | 1,663 | 1,693 | 1,656 | 1,692 | 28,300 |
| 2010/08/04 | 1,636 | 1,663 | 1,615 | 1,647 | 36,100 |
| 2010/08/03 | 1,653 | 1,672 | 1,634 | 1,645 | 29,600 |
| 2010/08/02 | 1,628 | 1,664 | 1,628 | 1,638 | 32,600 |
| 2010/07/30 | 1,662 | 1,665 | 1,617 | 1,628 | 39,300 |
| 2010/07/29 | 1,611 | 1,679 | 1,611 | 1,673 | 54,300 |
| 2010/07/28 | 1,613 | 1,627 | 1,601 | 1,623 | 79,300 |
| 2010/07/27 | 1,605 | 1,611 | 1,596 | 1,600 | 48,300 |
| 2010/07/26 | 1,643 | 1,643 | 1,596 | 1,603 | 64,800 |
| 2010/07/23 | 1,588 | 1,631 | 1,588 | 1,613 | 45,500 |
| 2010/07/22 | 1,584 | 1,614 | 1,579 | 1,589 | 26,900 |
| 2010/07/21 | 1,592 | 1,602 | 1,580 | 1,587 | 37,500 |
| 2010/07/20 | 1,580 | 1,595 | 1,573 | 1,592 | 17,800 |
| 2010/07/16 | 1,593 | 1,600 | 1,581 | 1,594 | 22,900 |
| 2010/07/15 | 1,627 | 1,627 | 1,594 | 1,604 | 26,900 |
| 2010/07/14 | 1,625 | 1,638 | 1,613 | 1,627 | 26,400 |
| 2010/07/13 | 1,612 | 1,623 | 1,587 | 1,596 | 45,400 |
| 2010/07/12 | 1,615 | 1,624 | 1,596 | 1,600 | 26,200 |
| 2010/07/09 | 1,614 | 1,625 | 1,608 | 1,614 | 51,300 |
| 2010/07/08 | 1,590 | 1,613 | 1,575 | 1,600 | 69,900 |
| 2010/07/07 | 1,568 | 1,579 | 1,553 | 1,558 | 37,400 |
| 2010/07/06 | 1,564 | 1,578 | 1,551 | 1,576 | 34,500 |
| 2010/07/05 | 1,555 | 1,591 | 1,555 | 1,583 | 39,900 |
| 2010/07/02 | 1,575 | 1,579 | 1,550 | 1,553 | 26,400 |
| 2010/07/01 | 1,564 | 1,576 | 1,556 | 1,564 | 33,500 |
| 2010/06/30 | 1,603 | 1,612 | 1,575 | 1,580 | 47,400 |
| 2010/06/29 | 1,655 | 1,689 | 1,634 | 1,643 | 45,400 |
| 2010/06/28 | 1,640 | 1,660 | 1,640 | 1,644 | 36,300 |
| 2010/06/25 | 1,656 | 1,656 | 1,617 | 1,625 | 47,500 |
| 2010/06/24 | 1,646 | 1,675 | 1,646 | 1,660 | 40,000 |
| 2010/06/23 | 1,670 | 1,675 | 1,650 | 1,661 | 25,600 |
| 2010/06/22 | 1,688 | 1,688 | 1,669 | 1,687 | 27,600 |
| 2010/06/21 | 1,693 | 1,708 | 1,677 | 1,690 | 55,900 |
| 2010/06/18 | 1,687 | 1,690 | 1,668 | 1,687 | 192,900 |
| 2010/06/17 | 1,637 | 1,659 | 1,636 | 1,638 | 23,300 |
| 2010/06/16 | 1,634 | 1,660 | 1,633 | 1,653 | 27,900 |
| 2010/06/15 | 1,631 | 1,636 | 1,620 | 1,624 | 25,800 |
| 2010/06/14 | 1,632 | 1,647 | 1,627 | 1,642 | 23,500 |
| 2010/06/11 | 1,646 | 1,646 | 1,620 | 1,625 | 62,700 |
| 2010/06/10 | 1,610 | 1,614 | 1,590 | 1,606 | 27,100 |
| 2010/06/09 | 1,604 | 1,620 | 1,581 | 1,592 | 53,600 |
| 2010/06/08 | 1,561 | 1,618 | 1,561 | 1,592 | 35,600 |
| 2010/06/07 | 1,589 | 1,620 | 1,572 | 1,574 | 65,800 |
| 2010/06/04 | 1,655 | 1,655 | 1,640 | 1,650 | 24,400 |
| 2010/06/03 | 1,609 | 1,650 | 1,607 | 1,646 | 53,800 |
| 2010/06/02 | 1,581 | 1,606 | 1,577 | 1,585 | 51,800 |
| 2010/06/01 | 1,605 | 1,623 | 1,600 | 1,601 | 46,200 |
| 2010/05/31 | 1,602 | 1,643 | 1,599 | 1,621 | 67,400 |
| 2010/05/28 | 1,643 | 1,645 | 1,585 | 1,595 | 90,500 |
| 2010/05/27 | 1,550 | 1,606 | 1,550 | 1,603 | 86,500 |
| 2010/05/26 | 1,580 | 1,607 | 1,572 | 1,587 | 62,900 |
| 2010/05/25 | 1,618 | 1,618 | 1,588 | 1,593 | 44,100 |
| 2010/05/24 | 1,618 | 1,648 | 1,587 | 1,643 | 93,800 |
| 2010/05/21 | 1,625 | 1,630 | 1,596 | 1,618 | 71,200 |
| 2010/05/20 | 1,660 | 1,672 | 1,640 | 1,649 | 62,300 |
| 2010/05/19 | 1,689 | 1,697 | 1,658 | 1,672 | 114,300 |
| 2010/05/18 | 1,773 | 1,775 | 1,710 | 1,726 | 65,600 |
| 2010/05/17 | 1,738 | 1,797 | 1,732 | 1,783 | 121,600 |
| 2010/05/14 | 1,793 | 1,810 | 1,760 | 1,765 | 115,500 |
| 2010/05/13 | 1,803 | 1,815 | 1,786 | 1,796 | 43,100 |
| 2010/05/12 | 1,820 | 1,826 | 1,762 | 1,770 | 73,700 |
| 2010/05/11 | 1,914 | 1,914 | 1,781 | 1,794 | 92,000 |
| 2010/05/10 | 1,802 | 1,884 | 1,802 | 1,834 | 166,900 |
| 2010/05/07 | 1,850 | 1,850 | 1,812 | 1,812 | 54,000 |
| 2010/05/06 | 1,937 | 1,941 | 1,884 | 1,890 | 63,700 |
| 2010/04/30 | 1,929 | 1,955 | 1,925 | 1,942 | 40,900 |
| 2010/04/28 | 1,880 | 1,916 | 1,880 | 1,905 | 46,400 |
| 2010/04/27 | 1,981 | 1,983 | 1,937 | 1,953 | 52,500 |
| 2010/04/26 | 1,955 | 1,995 | 1,955 | 1,981 | 46,200 |
| 2010/04/23 | 1,880 | 1,921 | 1,880 | 1,918 | 23,200 |
| 2010/04/22 | 1,860 | 1,910 | 1,860 | 1,898 | 83,000 |
| 2010/04/21 | 1,909 | 1,935 | 1,890 | 1,926 | 54,400 |
| 2010/04/20 | 1,892 | 1,929 | 1,872 | 1,879 | 47,800 |
| 2010/04/19 | 1,938 | 1,938 | 1,880 | 1,891 | 80,600 |
| 2010/04/16 | 1,958 | 1,984 | 1,954 | 1,978 | 32,500 |
| 2010/04/15 | 1,980 | 1,986 | 1,961 | 1,981 | 35,700 |
| 2010/04/14 | 1,914 | 1,964 | 1,914 | 1,956 | 88,200 |
| 2010/04/13 | 1,924 | 1,924 | 1,885 | 1,914 | 34,800 |
| 2010/04/12 | 1,928 | 1,942 | 1,909 | 1,918 | 28,900 |
| 2010/04/09 | 1,855 | 1,910 | 1,855 | 1,902 | 62,400 |
| 2010/04/08 | 1,866 | 1,873 | 1,836 | 1,860 | 127,300 |
| 2010/04/07 | 1,870 | 1,928 | 1,870 | 1,906 | 56,400 |
| 2010/04/06 | 1,870 | 1,872 | 1,846 | 1,867 | 37,300 |
| 2010/04/05 | 1,890 | 1,890 | 1,854 | 1,874 | 31,100 |
| 2010/04/02 | 1,896 | 1,910 | 1,864 | 1,871 | 67,700 |
| 2010/04/01 | 1,855 | 1,865 | 1,826 | 1,857 | 56,600 |
| 2010/03/31 | 1,882 | 1,885 | 1,861 | 1,865 | 48,800 |
| 2010/03/30 | 1,796 | 1,888 | 1,792 | 1,884 | 121,200 |
| 2010/03/29 | 1,737 | 1,794 | 1,726 | 1,792 | 132,700 |
| 2010/03/26 | 1,725 | 1,764 | 1,721 | 1,764 | 279,500 |
| 2010/03/25 | 1,752 | 1,752 | 1,726 | 1,735 | 72,600 |
| 2010/03/24 | 1,744 | 1,750 | 1,726 | 1,736 | 59,700 |
| 2010/03/23 | 1,736 | 1,741 | 1,718 | 1,728 | 56,200 |
| 2010/03/19 | 1,755 | 1,774 | 1,736 | 1,744 | 75,900 |
| 2010/03/18 | 1,765 | 1,776 | 1,745 | 1,750 | 46,300 |
| 2010/03/17 | 1,739 | 1,779 | 1,737 | 1,769 | 51,100 |
| 2010/03/16 | 1,731 | 1,738 | 1,717 | 1,721 | 26,400 |
| 2010/03/15 | 1,702 | 1,734 | 1,702 | 1,731 | 38,400 |
| 2010/03/12 | 1,734 | 1,734 | 1,678 | 1,699 | 85,600 |
| 2010/03/11 | 1,670 | 1,695 | 1,670 | 1,694 | 37,800 |
| 2010/03/10 | 1,659 | 1,666 | 1,645 | 1,653 | 32,300 |
| 2010/03/09 | 1,647 | 1,668 | 1,642 | 1,650 | 28,300 |
| 2010/03/08 | 1,664 | 1,669 | 1,645 | 1,657 | 53,200 |
| 2010/03/05 | 1,629 | 1,642 | 1,626 | 1,634 | 38,700 |
| 2010/03/04 | 1,617 | 1,624 | 1,605 | 1,610 | 43,100 |
| 2010/03/03 | 1,612 | 1,620 | 1,604 | 1,614 | 36,500 |
| 2010/03/02 | 1,623 | 1,631 | 1,610 | 1,625 | 23,800 |
| 2010/03/01 | 1,615 | 1,629 | 1,610 | 1,622 | 17,500 |
| 2010/02/26 | 1,608 | 1,617 | 1,604 | 1,607 | 18,800 |
| 2010/02/25 | 1,624 | 1,624 | 1,601 | 1,606 | 23,000 |
| 2010/02/24 | 1,610 | 1,628 | 1,593 | 1,610 | 42,700 |
| 2010/02/23 | 1,645 | 1,645 | 1,607 | 1,623 | 39,200 |
| 2010/02/22 | 1,634 | 1,664 | 1,627 | 1,644 | 41,800 |
| 2010/02/19 | 1,636 | 1,639 | 1,604 | 1,604 | 30,300 |
| 2010/02/18 | 1,635 | 1,639 | 1,613 | 1,635 | 25,500 |
| 2010/02/17 | 1,622 | 1,636 | 1,609 | 1,633 | 24,900 |
| 2010/02/16 | 1,630 | 1,630 | 1,598 | 1,604 | 27,500 |
| 2010/02/15 | 1,639 | 1,639 | 1,604 | 1,607 | 19,800 |
| 2010/02/12 | 1,641 | 1,644 | 1,611 | 1,623 | 52,400 |
| 2010/02/10 | 1,630 | 1,630 | 1,600 | 1,601 | 32,100 |
| 2010/02/09 | 1,592 | 1,635 | 1,592 | 1,617 | 41,900 |
| 2010/02/08 | 1,610 | 1,625 | 1,595 | 1,604 | 36,700 |
| 2010/02/05 | 1,630 | 1,630 | 1,604 | 1,609 | 42,500 |
| 2010/02/04 | 1,676 | 1,688 | 1,629 | 1,654 | 43,000 |
| 2010/02/03 | 1,645 | 1,680 | 1,645 | 1,658 | 44,300 |
| 2010/02/02 | 1,599 | 1,637 | 1,591 | 1,620 | 36,700 |
| 2010/02/01 | 1,610 | 1,625 | 1,573 | 1,589 | 48,200 |
| 2010/01/29 | 1,657 | 1,657 | 1,604 | 1,619 | 55,600 |
| 2010/01/28 | 1,659 | 1,661 | 1,623 | 1,639 | 32,500 |
| 2010/01/27 | 1,650 | 1,684 | 1,630 | 1,634 | 57,700 |
| 2010/01/26 | 1,695 | 1,706 | 1,666 | 1,668 | 53,000 |
| 2010/01/25 | 1,750 | 1,750 | 1,691 | 1,711 | 32,500 |
| 2010/01/22 | 1,690 | 1,721 | 1,688 | 1,721 | 42,000 |
| 2010/01/21 | 1,705 | 1,738 | 1,692 | 1,728 | 54,000 |
| 2010/01/20 | 1,713 | 1,730 | 1,690 | 1,705 | 33,300 |
| 2010/01/19 | 1,749 | 1,749 | 1,704 | 1,710 | 29,500 |
| 2010/01/18 | 1,730 | 1,755 | 1,728 | 1,730 | 22,000 |
| 2010/01/15 | 1,750 | 1,763 | 1,730 | 1,751 | 38,700 |
| 2010/01/14 | 1,765 | 1,770 | 1,735 | 1,751 | 30,900 |
| 2010/01/13 | 1,750 | 1,794 | 1,734 | 1,735 | 48,600 |
| 2010/01/12 | 1,732 | 1,767 | 1,727 | 1,755 | 33,500 |
| 2010/01/08 | 1,735 | 1,744 | 1,694 | 1,710 | 51,600 |
| 2010/01/07 | 1,727 | 1,734 | 1,709 | 1,720 | 31,800 |
| 2010/01/06 | 1,707 | 1,745 | 1,691 | 1,725 | 42,600 |
| 2010/01/05 | 1,679 | 1,711 | 1,679 | 1,683 | 61,700 |
| 2010/01/04 | 1,676 | 1,709 | 1,676 | 1,678 | 32,100 |