みずほフィナンシャルグループ(8411)の株価時系列情報
みずほフィナンシャルグループ(8411)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 319,000 | 328,000 | 319,000 | 325,000 | 252,970 |
| 2003/12/29 | 306,000 | 316,000 | 305,000 | 314,000 | 278,776 |
| 2003/12/26 | 296,000 | 304,000 | 295,000 | 302,000 | 258,004 |
| 2003/12/25 | 289,000 | 298,000 | 287,000 | 296,000 | 156,213 |
| 2003/12/24 | 291,000 | 291,000 | 288,000 | 289,000 | 61,947 |
| 2003/12/22 | 290,000 | 293,000 | 287,000 | 290,000 | 65,137 |
| 2003/12/19 | 295,000 | 296,000 | 288,000 | 292,000 | 116,241 |
| 2003/12/18 | 287,000 | 292,000 | 284,000 | 287,000 | 147,995 |
| 2003/12/17 | 292,000 | 294,000 | 284,000 | 284,000 | 166,213 |
| 2003/12/16 | 281,000 | 291,000 | 280,000 | 287,000 | 213,671 |
| 2003/12/15 | 290,000 | 298,000 | 287,000 | 297,000 | 225,704 |
| 2003/12/12 | 281,000 | 282,000 | 273,000 | 278,000 | 219,158 |
| 2003/12/11 | 265,000 | 274,000 | 255,000 | 271,000 | 245,433 |
| 2003/12/10 | 277,000 | 279,000 | 262,000 | 264,000 | 222,909 |
| 2003/12/09 | 287,000 | 288,000 | 278,000 | 280,000 | 148,776 |
| 2003/12/08 | 284,000 | 286,000 | 275,000 | 283,000 | 221,811 |
| 2003/12/05 | 289,000 | 292,000 | 286,000 | 288,000 | 161,630 |
| 2003/12/04 | 287,000 | 289,000 | 281,000 | 289,000 | 125,902 |
| 2003/12/03 | 290,000 | 296,000 | 283,000 | 287,000 | 234,068 |
| 2003/12/02 | 300,000 | 302,000 | 290,000 | 291,000 | 325,706 |
| 2003/12/01 | 274,000 | 299,000 | 272,000 | 294,000 | 418,631 |
| 2003/11/28 | 277,000 | 301,000 | 273,000 | 286,000 | 596,467 |
| 2003/11/27 | 257,000 | 286,000 | 256,000 | 281,000 | 473,146 |
| 2003/11/26 | 245,000 | 257,000 | 243,000 | 257,000 | 243,713 |
| 2003/11/25 | 249,000 | 251,000 | 244,000 | 246,000 | 220,541 |
| 2003/11/21 | 226,000 | 238,000 | 224,000 | 237,000 | 272,863 |
| 2003/11/20 | 229,000 | 233,000 | 223,000 | 230,000 | 224,848 |
| 2003/11/19 | 218,000 | 226,000 | 215,000 | 217,000 | 198,975 |
| 2003/11/18 | 214,000 | 225,000 | 206,000 | 224,000 | 302,467 |
| 2003/11/17 | 228,000 | 229,000 | 213,000 | 214,000 | 187,416 |
| 2003/11/14 | 242,000 | 244,000 | 235,000 | 240,000 | 128,897 |
| 2003/11/13 | 244,000 | 246,000 | 237,000 | 239,000 | 191,462 |
| 2003/11/12 | 236,000 | 244,000 | 229,000 | 232,000 | 251,883 |
| 2003/11/11 | 221,000 | 235,000 | 212,000 | 232,000 | 361,556 |
| 2003/11/10 | 246,000 | 247,000 | 232,000 | 237,000 | 215,522 |
| 2003/11/07 | 245,000 | 255,000 | 243,000 | 250,000 | 299,550 |
| 2003/11/06 | 258,000 | 258,000 | 248,000 | 248,000 | 198,512 |
| 2003/11/05 | 262,000 | 266,000 | 247,000 | 266,000 | 267,440 |
| 2003/11/04 | 279,000 | 280,000 | 263,000 | 266,000 | 153,963 |
| 2003/10/31 | 286,000 | 287,000 | 266,000 | 269,000 | 167,005 |
| 2003/10/30 | 285,000 | 292,000 | 276,000 | 286,000 | 129,680 |
| 2003/10/29 | 306,000 | 307,000 | 284,000 | 286,000 | 199,425 |
| 2003/10/28 | 283,000 | 298,000 | 278,000 | 291,000 | 329,988 |
| 2003/10/27 | 261,000 | 271,000 | 261,000 | 268,000 | 137,208 |
| 2003/10/24 | 250,000 | 266,000 | 247,000 | 258,000 | 238,907 |
| 2003/10/23 | 258,000 | 265,000 | 238,000 | 238,000 | 376,920 |
| 2003/10/22 | 290,000 | 293,000 | 272,000 | 278,000 | 258,174 |
| 2003/10/21 | 312,000 | 312,000 | 297,000 | 300,000 | 116,573 |
| 2003/10/20 | 311,000 | 314,000 | 304,000 | 309,000 | 120,987 |
| 2003/10/17 | 313,000 | 319,000 | 310,000 | 314,000 | 116,501 |
| 2003/10/16 | 307,000 | 317,000 | 305,000 | 312,000 | 119,895 |
| 2003/10/15 | 325,000 | 325,000 | 307,000 | 310,000 | 198,519 |
| 2003/10/14 | 324,000 | 329,000 | 323,000 | 323,000 | 294,437 |
| 2003/10/10 | 311,000 | 321,000 | 307,000 | 319,000 | 268,813 |
| 2003/10/09 | 302,000 | 307,000 | 297,000 | 306,000 | 196,835 |
| 2003/10/08 | 296,000 | 313,000 | 291,000 | 298,000 | 355,004 |
| 2003/10/07 | 317,000 | 321,000 | 299,000 | 304,000 | 357,710 |
| 2003/10/06 | 318,000 | 326,000 | 313,000 | 316,000 | 427,165 |
| 2003/10/03 | 306,000 | 309,000 | 292,000 | 303,000 | 346,486 |
| 2003/10/02 | 306,000 | 320,000 | 296,000 | 298,000 | 735,248 |
| 2003/10/01 | 254,000 | 290,000 | 243,000 | 290,000 | 610,898 |
| 2003/09/30 | 246,000 | 257,000 | 239,000 | 250,000 | 385,840 |
| 2003/09/29 | 235,000 | 240,000 | 223,000 | 226,000 | 278,427 |
| 2003/09/26 | 202,000 | 228,000 | 201,000 | 227,000 | 378,804 |
| 2003/09/25 | 219,000 | 224,000 | 207,000 | 210,000 | 330,002 |
| 2003/09/24 | 247,000 | 252,000 | 228,000 | 235,000 | 255,772 |
| 2003/09/22 | 240,000 | 256,000 | 237,000 | 250,000 | 347,647 |
| 2003/09/19 | 252,000 | 254,000 | 236,000 | 248,000 | 406,755 |
| 2003/09/18 | 223,000 | 241,000 | 222,000 | 240,000 | 322,010 |
| 2003/09/17 | 236,000 | 247,000 | 221,000 | 227,000 | 528,086 |
| 2003/09/16 | 209,000 | 220,000 | 205,000 | 220,000 | 424,724 |
| 2003/09/12 | 188,000 | 190,000 | 184,000 | 190,000 | 255,838 |
| 2003/09/11 | 181,000 | 189,000 | 180,000 | 182,000 | 365,050 |
| 2003/09/10 | 172,000 | 185,000 | 171,000 | 185,000 | 342,801 |
| 2003/09/09 | 172,000 | 174,000 | 169,000 | 170,000 | 153,241 |
| 2003/09/08 | 158,000 | 171,000 | 158,000 | 166,000 | 188,006 |
| 2003/09/05 | 166,000 | 172,000 | 161,000 | 164,000 | 268,023 |
| 2003/09/04 | 181,000 | 182,000 | 166,000 | 167,000 | 288,525 |
| 2003/09/03 | 165,000 | 179,000 | 163,000 | 176,000 | 496,871 |
| 2003/09/02 | 148,000 | 162,000 | 147,000 | 159,000 | 452,454 |
| 2003/09/01 | 145,000 | 147,000 | 143,000 | 147,000 | 105,518 |
| 2003/08/29 | 147,000 | 148,000 | 141,000 | 145,000 | 122,906 |
| 2003/08/28 | 146,000 | 147,000 | 141,000 | 145,000 | 177,209 |
| 2003/08/27 | 142,000 | 149,000 | 140,000 | 142,000 | 311,171 |
| 2003/08/26 | 132,000 | 140,000 | 128,000 | 140,000 | 175,381 |
| 2003/08/25 | 137,000 | 141,000 | 135,000 | 136,000 | 151,366 |
| 2003/08/22 | 142,000 | 144,000 | 138,000 | 140,000 | 261,717 |
| 2003/08/21 | 129,000 | 141,000 | 127,000 | 138,000 | 479,153 |
| 2003/08/20 | 128,000 | 133,000 | 121,000 | 128,000 | 429,737 |
| 2003/08/19 | 122,000 | 129,000 | 121,000 | 125,000 | 401,915 |
| 2003/08/18 | 110,000 | 117,000 | 110,000 | 117,000 | 180,064 |
| 2003/08/15 | 112,000 | 113,000 | 108,000 | 110,000 | 117,108 |
| 2003/08/14 | 106,000 | 110,000 | 105,000 | 108,000 | 172,044 |
| 2003/08/13 | 107,000 | 108,000 | 104,000 | 107,000 | 129,544 |
| 2003/08/12 | 102,000 | 105,000 | 101,000 | 102,000 | 99,116 |
| 2003/08/11 | 97,500 | 100,000 | 96,200 | 100,000 | 55,328 |
| 2003/08/08 | 97,300 | 98,700 | 95,600 | 97,500 | 69,251 |
| 2003/08/07 | 102,000 | 102,000 | 97,100 | 97,900 | 127,474 |
| 2003/08/06 | 106,000 | 107,000 | 100,000 | 101,000 | 126,836 |
| 2003/08/05 | 111,000 | 113,000 | 108,000 | 110,000 | 70,776 |
| 2003/08/04 | 110,000 | 112,000 | 107,000 | 111,000 | 90,659 |
| 2003/08/01 | 110,000 | 114,000 | 107,000 | 113,000 | 100,364 |
| 2003/07/31 | 110,000 | 110,000 | 106,000 | 108,000 | 74,883 |
| 2003/07/30 | 110,000 | 113,000 | 108,000 | 109,000 | 110,005 |
| 2003/07/29 | 108,000 | 112,000 | 106,000 | 111,000 | 105,907 |
| 2003/07/28 | 117,000 | 118,000 | 107,000 | 108,000 | 178,917 |
| 2003/07/25 | 106,000 | 115,000 | 104,000 | 113,000 | 230,352 |
| 2003/07/24 | 96,500 | 105,000 | 96,200 | 105,000 | 159,809 |
| 2003/07/23 | 98,200 | 99,400 | 94,300 | 94,500 | 138,535 |
| 2003/07/22 | 101,000 | 101,000 | 95,700 | 97,000 | 163,792 |
| 2003/07/18 | 102,000 | 106,000 | 101,000 | 102,000 | 103,657 |
| 2003/07/17 | 109,000 | 110,000 | 104,000 | 106,000 | 104,641 |
| 2003/07/16 | 111,000 | 112,000 | 108,000 | 112,000 | 61,628 |
| 2003/07/15 | 109,000 | 113,000 | 108,000 | 110,000 | 122,285 |
| 2003/07/14 | 110,000 | 111,000 | 105,000 | 107,000 | 94,511 |
| 2003/07/11 | 109,000 | 112,000 | 107,000 | 108,000 | 111,633 |
| 2003/07/10 | 117,000 | 118,000 | 113,000 | 113,000 | 115,126 |
| 2003/07/09 | 120,000 | 121,000 | 111,000 | 119,000 | 170,321 |
| 2003/07/08 | 131,000 | 132,000 | 120,000 | 120,000 | 188,489 |
| 2003/07/07 | 116,000 | 126,000 | 115,000 | 125,000 | 201,937 |
| 2003/07/04 | 110,000 | 118,000 | 107,000 | 116,000 | 209,909 |
| 2003/07/03 | 134,000 | 134,000 | 112,000 | 113,000 | 270,650 |
| 2003/07/02 | 110,000 | 123,000 | 110,000 | 122,000 | 315,051 |
| 2003/07/01 | 96,100 | 105,000 | 96,100 | 103,000 | 249,676 |
| 2003/06/30 | 93,300 | 96,300 | 93,100 | 94,900 | 68,674 |
| 2003/06/27 | 93,400 | 94,300 | 92,000 | 93,300 | 56,549 |
| 2003/06/26 | 90,000 | 91,800 | 86,300 | 91,500 | 101,741 |
| 2003/06/25 | 93,300 | 94,200 | 90,700 | 91,200 | 73,642 |
| 2003/06/24 | 96,000 | 97,000 | 92,600 | 93,200 | 108,677 |
| 2003/06/23 | 95,200 | 97,000 | 94,200 | 97,000 | 92,355 |
| 2003/06/20 | 88,400 | 95,700 | 88,200 | 93,200 | 112,478 |
| 2003/06/19 | 94,800 | 96,600 | 88,800 | 90,400 | 220,309 |
| 2003/06/18 | 86,700 | 94,400 | 85,800 | 92,800 | 229,074 |
| 2003/06/17 | 86,000 | 86,300 | 84,400 | 84,700 | 76,680 |
| 2003/06/16 | 85,000 | 85,100 | 83,000 | 83,700 | 40,040 |
| 2003/06/13 | 84,400 | 85,900 | 82,600 | 85,700 | 85,270 |
| 2003/06/12 | 85,100 | 86,500 | 84,200 | 84,400 | 77,020 |
| 2003/06/11 | 85,100 | 87,100 | 82,700 | 83,100 | 148,453 |
| 2003/06/10 | 83,000 | 83,800 | 80,500 | 82,600 | 112,390 |
| 2003/06/09 | 79,200 | 85,200 | 78,300 | 85,200 | 276,244 |
| 2003/06/06 | 75,900 | 76,800 | 74,400 | 75,200 | 97,987 |
| 2003/06/05 | 75,000 | 76,700 | 74,200 | 75,400 | 108,987 |
| 2003/06/04 | 69,400 | 72,400 | 69,000 | 72,400 | 110,640 |
| 2003/06/03 | 70,500 | 70,700 | 69,100 | 69,400 | 38,053 |
| 2003/06/02 | 71,000 | 71,500 | 69,700 | 70,000 | 42,298 |
| 2003/05/30 | 69,700 | 70,500 | 68,000 | 69,500 | 54,550 |
| 2003/05/29 | 71,700 | 71,800 | 68,600 | 69,600 | 67,923 |
| 2003/05/28 | 74,800 | 75,200 | 72,000 | 72,000 | 57,471 |
| 2003/05/27 | 76,000 | 78,900 | 72,400 | 72,800 | 107,177 |
| 2003/05/26 | 76,000 | 78,600 | 75,600 | 76,800 | 95,567 |
| 2003/05/23 | 76,600 | 76,600 | 72,600 | 73,300 | 65,472 |
| 2003/05/22 | 74,400 | 77,000 | 73,000 | 76,500 | 136,266 |
| 2003/05/21 | 68,000 | 70,500 | 67,800 | 70,400 | 76,459 |
| 2003/05/20 | 66,200 | 66,700 | 64,300 | 65,500 | 69,374 |
| 2003/05/19 | 71,100 | 72,200 | 67,100 | 68,200 | 74,615 |
| 2003/05/16 | 73,900 | 75,000 | 72,700 | 74,100 | 34,677 |
| 2003/05/15 | 77,500 | 77,500 | 73,600 | 74,100 | 48,845 |
| 2003/05/14 | 75,900 | 78,700 | 75,500 | 77,600 | 83,547 |
| 2003/05/13 | 73,600 | 76,300 | 73,400 | 76,200 | 105,498 |
| 2003/05/12 | 72,900 | 73,800 | 72,500 | 72,900 | 55,388 |
| 2003/05/09 | 71,100 | 72,400 | 70,900 | 72,300 | 54,112 |
| 2003/05/08 | 69,600 | 72,200 | 69,400 | 71,300 | 60,387 |
| 2003/05/07 | 73,000 | 73,200 | 70,700 | 70,700 | 53,820 |
| 2003/05/06 | 72,000 | 73,800 | 69,500 | 70,500 | 78,772 |
| 2003/05/02 | 67,700 | 70,700 | 66,000 | 69,200 | 97,621 |
| 2003/05/01 | 68,700 | 68,700 | 68,200 | 68,700 | 36,862 |
| 2003/04/30 | 60,000 | 63,700 | 60,000 | 63,700 | 42,454 |
| 2003/04/28 | 60,000 | 60,000 | 58,300 | 58,700 | 31,034 |
| 2003/04/25 | 61,100 | 61,400 | 60,100 | 60,400 | 44,780 |
| 2003/04/24 | 61,200 | 63,800 | 60,100 | 62,600 | 52,725 |
| 2003/04/23 | 64,600 | 64,800 | 60,600 | 60,800 | 77,458 |
| 2003/04/22 | 67,200 | 67,200 | 63,900 | 64,100 | 66,393 |
| 2003/04/21 | 69,900 | 70,000 | 67,000 | 68,000 | 34,883 |
| 2003/04/18 | 70,900 | 71,300 | 69,600 | 69,900 | 24,859 |
| 2003/04/17 | 68,900 | 70,800 | 68,100 | 70,400 | 31,459 |
| 2003/04/16 | 70,200 | 70,500 | 67,500 | 68,600 | 34,497 |
| 2003/04/15 | 68,600 | 70,100 | 66,400 | 69,200 | 61,813 |
| 2003/04/14 | 71,000 | 71,700 | 68,000 | 68,100 | 49,326 |
| 2003/04/11 | 70,600 | 72,900 | 70,100 | 70,800 | 55,461 |
| 2003/04/10 | 72,000 | 72,200 | 70,400 | 70,500 | 41,576 |
| 2003/04/09 | 71,200 | 75,200 | 70,600 | 71,900 | 71,412 |
| 2003/04/08 | 75,500 | 75,700 | 71,100 | 72,000 | 66,540 |
| 2003/04/07 | 74,400 | 77,800 | 73,100 | 77,800 | 81,603 |
| 2003/04/04 | 69,700 | 77,700 | 68,000 | 74,400 | 154,094 |
| 2003/04/03 | 80,500 | 80,500 | 71,800 | 72,700 | 149,261 |
| 2003/04/02 | 89,000 | 89,400 | 80,000 | 81,500 | 131,705 |
| 2003/04/01 | 94,800 | 95,000 | 87,000 | 89,000 | 61,927 |
| 2003/03/31 | 97,500 | 97,800 | 96,000 | 96,800 | 44,630 |
| 2003/03/28 | 101,000 | 101,000 | 98,200 | 99,000 | 46,018 |
| 2003/03/27 | 97,800 | 101,000 | 97,200 | 101,000 | 60,029 |
| 2003/03/26 | 96,000 | 97,800 | 95,700 | 96,100 | 38,002 |
| 2003/03/25 | 96,300 | 97,400 | 95,100 | 95,900 | 57,136 |
| 2003/03/24 | 101,000 | 102,000 | 98,600 | 99,300 | 76,580 |
| 2003/03/20 | 99,000 | 103,000 | 98,500 | 98,500 | 148,710 |
| 2003/03/19 | 96,500 | 97,200 | 90,300 | 96,800 | 159,334 |
| 2003/03/18 | 100,000 | 102,000 | 96,700 | 97,100 | 113,100 |
| 2003/03/17 | 105,000 | 105,000 | 98,100 | 98,100 | 79,463 |
| 2003/03/14 | 114,000 | 115,000 | 106,000 | 107,000 | 80,882 |
| 2003/03/13 | 111,000 | 113,000 | 108,000 | 112,000 | 109,595 |
| 2003/03/12 | 104,000 | 110,000 | 102,000 | 106,000 | 227,869 |