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 |
|---|---|---|---|---|---|
| 2004/12/30 | 511,000 | 517,000 | 508,000 | 516,000 | 68,075 |
| 2004/12/29 | 509,000 | 515,000 | 505,000 | 509,000 | 192,742 |
| 2004/12/28 | 490,000 | 507,000 | 489,000 | 507,000 | 151,952 |
| 2004/12/27 | 492,000 | 494,000 | 486,000 | 492,000 | 112,537 |
| 2004/12/24 | 487,000 | 496,000 | 485,000 | 489,000 | 136,973 |
| 2004/12/22 | 483,000 | 484,000 | 478,000 | 483,000 | 131,533 |
| 2004/12/21 | 469,000 | 479,000 | 469,000 | 478,000 | 116,965 |
| 2004/12/20 | 462,000 | 467,000 | 459,000 | 466,000 | 65,463 |
| 2004/12/17 | 459,000 | 464,000 | 457,000 | 460,000 | 76,003 |
| 2004/12/16 | 452,000 | 461,000 | 450,000 | 459,000 | 59,531 |
| 2004/12/15 | 454,000 | 456,000 | 452,000 | 453,000 | 40,861 |
| 2004/12/14 | 450,000 | 452,000 | 446,000 | 452,000 | 28,973 |
| 2004/12/13 | 444,000 | 451,000 | 442,000 | 447,000 | 49,471 |
| 2004/12/10 | 448,000 | 450,000 | 441,000 | 441,000 | 71,106 |
| 2004/12/09 | 463,000 | 463,000 | 442,000 | 447,000 | 98,536 |
| 2004/12/08 | 450,000 | 458,000 | 449,000 | 458,000 | 53,352 |
| 2004/12/07 | 460,000 | 464,000 | 455,000 | 455,000 | 82,206 |
| 2004/12/06 | 460,000 | 462,000 | 457,000 | 459,000 | 52,887 |
| 2004/12/03 | 457,000 | 459,000 | 453,000 | 457,000 | 52,972 |
| 2004/12/02 | 459,000 | 460,000 | 454,000 | 456,000 | 93,356 |
| 2004/12/01 | 448,000 | 454,000 | 443,000 | 452,000 | 74,785 |
| 2004/11/30 | 449,000 | 452,000 | 444,000 | 448,000 | 62,649 |
| 2004/11/29 | 445,000 | 453,000 | 444,000 | 452,000 | 54,468 |
| 2004/11/26 | 444,000 | 450,000 | 440,000 | 445,000 | 60,544 |
| 2004/11/25 | 442,000 | 445,000 | 437,000 | 440,000 | 41,675 |
| 2004/11/24 | 443,000 | 445,000 | 439,000 | 443,000 | 58,756 |
| 2004/11/22 | 440,000 | 441,000 | 433,000 | 438,000 | 88,271 |
| 2004/11/19 | 450,000 | 455,000 | 444,000 | 446,000 | 61,675 |
| 2004/11/18 | 454,000 | 458,000 | 446,000 | 448,000 | 146,436 |
| 2004/11/17 | 448,000 | 452,000 | 445,000 | 449,000 | 88,700 |
| 2004/11/16 | 445,000 | 453,000 | 442,000 | 449,000 | 220,137 |
| 2004/11/15 | 435,000 | 443,000 | 433,000 | 443,000 | 150,420 |
| 2004/11/12 | 419,000 | 428,000 | 418,000 | 425,000 | 73,926 |
| 2004/11/11 | 421,000 | 426,000 | 417,000 | 418,000 | 41,775 |
| 2004/11/10 | 419,000 | 422,000 | 418,000 | 420,000 | 34,310 |
| 2004/11/09 | 421,000 | 422,000 | 414,000 | 418,000 | 46,309 |
| 2004/11/08 | 430,000 | 432,000 | 419,000 | 422,000 | 54,745 |
| 2004/11/05 | 428,000 | 432,000 | 424,000 | 428,000 | 68,522 |
| 2004/11/04 | 428,000 | 431,000 | 424,000 | 425,000 | 119,461 |
| 2004/11/02 | 417,000 | 419,000 | 414,000 | 418,000 | 112,786 |
| 2004/11/01 | 405,000 | 407,000 | 400,000 | 402,000 | 39,365 |
| 2004/10/29 | 413,000 | 414,000 | 406,000 | 409,000 | 50,895 |
| 2004/10/28 | 409,000 | 415,000 | 408,000 | 411,000 | 90,630 |
| 2004/10/27 | 410,000 | 414,000 | 401,000 | 401,000 | 80,841 |
| 2004/10/26 | 400,000 | 410,000 | 397,000 | 406,000 | 97,991 |
| 2004/10/25 | 393,000 | 402,000 | 391,000 | 398,000 | 74,825 |
| 2004/10/22 | 408,000 | 410,000 | 402,000 | 402,000 | 91,836 |
| 2004/10/21 | 411,000 | 413,000 | 404,000 | 405,000 | 75,529 |
| 2004/10/20 | 418,000 | 418,000 | 410,000 | 413,000 | 58,250 |
| 2004/10/19 | 421,000 | 424,000 | 418,000 | 421,000 | 32,111 |
| 2004/10/18 | 426,000 | 429,000 | 418,000 | 420,000 | 49,672 |
| 2004/10/15 | 429,000 | 431,000 | 422,000 | 426,000 | 84,339 |
| 2004/10/14 | 439,000 | 442,000 | 434,000 | 434,000 | 57,666 |
| 2004/10/13 | 435,000 | 439,000 | 433,000 | 435,000 | 39,282 |
| 2004/10/12 | 430,000 | 437,000 | 430,000 | 431,000 | 37,833 |
| 2004/10/08 | 432,000 | 436,000 | 431,000 | 435,000 | 32,029 |
| 2004/10/07 | 443,000 | 444,000 | 432,000 | 437,000 | 63,621 |
| 2004/10/06 | 425,000 | 441,000 | 424,000 | 438,000 | 59,195 |
| 2004/10/05 | 436,000 | 439,000 | 429,000 | 432,000 | 66,970 |
| 2004/10/04 | 440,000 | 443,000 | 436,000 | 440,000 | 85,113 |
| 2004/10/01 | 419,000 | 432,000 | 418,000 | 432,000 | 100,166 |
| 2004/09/30 | 414,000 | 417,000 | 412,000 | 414,000 | 46,186 |
| 2004/09/29 | 415,000 | 415,000 | 407,000 | 409,000 | 59,140 |
| 2004/09/28 | 404,000 | 414,000 | 400,000 | 412,000 | 68,995 |
| 2004/09/27 | 410,000 | 413,000 | 405,000 | 409,000 | 42,047 |
| 2004/09/24 | 413,000 | 417,000 | 411,000 | 417,000 | 42,152 |
| 2004/09/22 | 425,000 | 426,000 | 416,000 | 420,000 | 36,658 |
| 2004/09/21 | 425,000 | 429,000 | 420,000 | 422,000 | 37,163 |
| 2004/09/17 | 433,000 | 435,000 | 424,000 | 426,000 | 42,993 |
| 2004/09/16 | 433,000 | 436,000 | 432,000 | 433,000 | 29,554 |
| 2004/09/15 | 439,000 | 443,000 | 436,000 | 438,000 | 38,208 |
| 2004/09/14 | 445,000 | 446,000 | 439,000 | 440,000 | 28,853 |
| 2004/09/13 | 446,000 | 447,000 | 442,000 | 444,000 | 32,093 |
| 2004/09/10 | 447,000 | 448,000 | 437,000 | 445,000 | 76,191 |
| 2004/09/09 | 457,000 | 458,000 | 451,000 | 452,000 | 43,661 |
| 2004/09/08 | 459,000 | 460,000 | 455,000 | 457,000 | 74,485 |
| 2004/09/07 | 455,000 | 462,000 | 452,000 | 455,000 | 107,213 |
| 2004/09/06 | 447,000 | 453,000 | 444,000 | 451,000 | 38,180 |
| 2004/09/03 | 449,000 | 450,000 | 443,000 | 446,000 | 42,409 |
| 2004/09/02 | 451,000 | 452,000 | 445,000 | 446,000 | 44,225 |
| 2004/09/01 | 443,000 | 453,000 | 442,000 | 450,000 | 94,535 |
| 2004/08/31 | 439,000 | 442,000 | 434,000 | 442,000 | 76,966 |
| 2004/08/30 | 434,000 | 447,000 | 431,000 | 444,000 | 141,948 |
| 2004/08/27 | 418,000 | 427,000 | 416,000 | 425,000 | 48,092 |
| 2004/08/26 | 421,000 | 425,000 | 415,000 | 418,000 | 61,456 |
| 2004/08/25 | 410,000 | 418,000 | 408,000 | 414,000 | 43,617 |
| 2004/08/24 | 413,000 | 415,000 | 408,000 | 413,000 | 24,813 |
| 2004/08/23 | 422,000 | 424,000 | 411,000 | 411,000 | 45,262 |
| 2004/08/20 | 413,000 | 419,000 | 411,000 | 418,000 | 41,277 |
| 2004/08/19 | 413,000 | 418,000 | 410,000 | 415,000 | 41,306 |
| 2004/08/18 | 412,000 | 413,000 | 402,000 | 409,000 | 32,147 |
| 2004/08/17 | 410,000 | 416,000 | 406,000 | 407,000 | 51,567 |
| 2004/08/16 | 410,000 | 411,000 | 397,000 | 402,000 | 57,025 |
| 2004/08/13 | 416,000 | 418,000 | 410,000 | 413,000 | 44,025 |
| 2004/08/12 | 427,000 | 431,000 | 419,000 | 423,000 | 32,901 |
| 2004/08/11 | 429,000 | 433,000 | 425,000 | 427,000 | 58,105 |
| 2004/08/10 | 412,000 | 427,000 | 412,000 | 422,000 | 65,348 |
| 2004/08/09 | 407,000 | 416,000 | 406,000 | 414,000 | 72,293 |
| 2004/08/06 | 417,000 | 424,000 | 412,000 | 417,000 | 72,345 |
| 2004/08/05 | 424,000 | 434,000 | 416,000 | 427,000 | 100,276 |
| 2004/08/04 | 426,000 | 432,000 | 412,000 | 421,000 | 97,245 |
| 2004/08/03 | 428,000 | 437,000 | 423,000 | 427,000 | 67,488 |
| 2004/08/02 | 423,000 | 439,000 | 419,000 | 426,000 | 141,000 |
| 2004/07/30 | 418,000 | 422,000 | 410,000 | 422,000 | 71,616 |
| 2004/07/29 | 421,000 | 424,000 | 409,000 | 410,000 | 60,870 |
| 2004/07/28 | 426,000 | 428,000 | 415,000 | 426,000 | 56,621 |
| 2004/07/27 | 430,000 | 434,000 | 421,000 | 424,000 | 53,974 |
| 2004/07/26 | 431,000 | 435,000 | 425,000 | 429,000 | 51,486 |
| 2004/07/23 | 439,000 | 441,000 | 435,000 | 435,000 | 37,838 |
| 2004/07/22 | 435,000 | 442,000 | 434,000 | 440,000 | 41,840 |
| 2004/07/21 | 444,000 | 444,000 | 437,000 | 441,000 | 51,709 |
| 2004/07/20 | 441,000 | 448,000 | 436,000 | 439,000 | 55,539 |
| 2004/07/16 | 444,000 | 453,000 | 438,000 | 445,000 | 84,079 |
| 2004/07/15 | 455,000 | 459,000 | 438,000 | 443,000 | 137,052 |
| 2004/07/14 | 478,000 | 488,000 | 459,000 | 460,000 | 264,562 |
| 2004/07/13 | 454,000 | 466,000 | 452,000 | 463,000 | 60,811 |
| 2004/07/12 | 468,000 | 469,000 | 453,000 | 457,000 | 79,080 |
| 2004/07/09 | 437,000 | 456,000 | 436,000 | 453,000 | 139,653 |
| 2004/07/08 | 441,000 | 446,000 | 433,000 | 435,000 | 80,086 |
| 2004/07/07 | 437,000 | 449,000 | 434,000 | 440,000 | 131,666 |
| 2004/07/06 | 459,000 | 461,000 | 446,000 | 447,000 | 81,533 |
| 2004/07/05 | 466,000 | 469,000 | 457,000 | 460,000 | 72,485 |
| 2004/07/02 | 465,000 | 474,000 | 464,000 | 474,000 | 80,021 |
| 2004/07/01 | 497,000 | 498,000 | 477,000 | 480,000 | 117,954 |
| 2004/06/30 | 490,000 | 499,000 | 490,000 | 495,000 | 110,851 |
| 2004/06/29 | 488,000 | 495,000 | 482,000 | 493,000 | 195,839 |
| 2004/06/28 | 465,000 | 483,000 | 464,000 | 483,000 | 192,358 |
| 2004/06/25 | 445,000 | 460,000 | 434,000 | 458,000 | 108,863 |
| 2004/06/24 | 439,000 | 448,000 | 436,000 | 444,000 | 140,242 |
| 2004/06/23 | 445,000 | 446,000 | 430,000 | 430,000 | 86,085 |
| 2004/06/22 | 454,000 | 457,000 | 445,000 | 448,000 | 51,961 |
| 2004/06/21 | 454,000 | 463,000 | 450,000 | 456,000 | 68,072 |
| 2004/06/18 | 463,000 | 463,000 | 454,000 | 457,000 | 53,921 |
| 2004/06/17 | 467,000 | 468,000 | 460,000 | 463,000 | 34,206 |
| 2004/06/16 | 468,000 | 468,000 | 461,000 | 464,000 | 57,815 |
| 2004/06/15 | 462,000 | 464,000 | 454,000 | 460,000 | 58,807 |
| 2004/06/14 | 468,000 | 473,000 | 462,000 | 465,000 | 55,695 |
| 2004/06/11 | 465,000 | 478,000 | 462,000 | 468,000 | 115,731 |
| 2004/06/10 | 454,000 | 467,000 | 449,000 | 463,000 | 95,241 |
| 2004/06/09 | 466,000 | 468,000 | 456,000 | 459,000 | 57,983 |
| 2004/06/08 | 476,000 | 478,000 | 465,000 | 469,000 | 104,436 |
| 2004/06/07 | 455,000 | 470,000 | 454,000 | 469,000 | 119,326 |
| 2004/06/04 | 459,000 | 463,000 | 442,000 | 449,000 | 113,117 |
| 2004/06/03 | 470,000 | 473,000 | 455,000 | 459,000 | 94,747 |
| 2004/06/02 | 470,000 | 474,000 | 464,000 | 467,000 | 97,025 |
| 2004/06/01 | 470,000 | 481,000 | 466,000 | 475,000 | 90,170 |
| 2004/05/31 | 471,000 | 474,000 | 462,000 | 473,000 | 86,861 |
| 2004/05/28 | 466,000 | 476,000 | 463,000 | 476,000 | 131,408 |
| 2004/05/27 | 462,000 | 471,000 | 453,000 | 460,000 | 108,136 |
| 2004/05/26 | 476,000 | 479,000 | 457,000 | 460,000 | 121,469 |
| 2004/05/25 | 471,000 | 480,000 | 466,000 | 466,000 | 156,749 |
| 2004/05/24 | 480,000 | 494,000 | 479,000 | 481,000 | 218,183 |
| 2004/05/21 | 468,000 | 476,000 | 464,000 | 475,000 | 120,961 |
| 2004/05/20 | 463,000 | 476,000 | 450,000 | 455,000 | 193,748 |
| 2004/05/19 | 449,000 | 463,000 | 447,000 | 460,000 | 176,844 |
| 2004/05/18 | 411,000 | 440,000 | 410,000 | 439,000 | 216,296 |
| 2004/05/17 | 414,000 | 422,000 | 396,000 | 407,000 | 241,675 |
| 2004/05/14 | 456,000 | 460,000 | 433,000 | 434,000 | 157,997 |
| 2004/05/13 | 466,000 | 471,000 | 453,000 | 454,000 | 125,819 |
| 2004/05/12 | 462,000 | 469,000 | 457,000 | 467,000 | 128,806 |
| 2004/05/11 | 443,000 | 468,000 | 437,000 | 447,000 | 188,510 |
| 2004/05/10 | 479,000 | 483,000 | 444,000 | 448,000 | 238,957 |
| 2004/05/07 | 487,000 | 508,000 | 481,000 | 494,000 | 164,613 |
| 2004/05/06 | 532,000 | 535,000 | 497,000 | 497,000 | 222,937 |
| 2004/04/30 | 504,000 | 523,000 | 503,000 | 522,000 | 131,606 |
| 2004/04/28 | 518,000 | 529,000 | 512,000 | 528,000 | 236,640 |
| 2004/04/27 | 501,000 | 504,000 | 492,000 | 499,000 | 103,840 |
| 2004/04/26 | 482,000 | 506,000 | 480,000 | 502,000 | 176,819 |
| 2004/04/23 | 491,000 | 500,000 | 478,000 | 488,000 | 184,300 |
| 2004/04/22 | 527,000 | 529,000 | 498,000 | 499,000 | 154,067 |
| 2004/04/21 | 519,000 | 532,000 | 514,000 | 519,000 | 165,460 |
| 2004/04/20 | 503,000 | 527,000 | 492,000 | 523,000 | 205,997 |
| 2004/04/19 | 481,000 | 497,000 | 463,000 | 496,000 | 313,172 |
| 2004/04/16 | 516,000 | 535,000 | 504,000 | 511,000 | 230,281 |
| 2004/04/15 | 557,000 | 560,000 | 523,000 | 526,000 | 243,484 |
| 2004/04/14 | 537,000 | 560,000 | 529,000 | 550,000 | 259,296 |
| 2004/04/13 | 520,000 | 543,000 | 516,000 | 534,000 | 240,126 |
| 2004/04/12 | 495,000 | 507,000 | 494,000 | 504,000 | 149,873 |
| 2004/04/09 | 495,000 | 498,000 | 482,000 | 486,000 | 181,449 |
| 2004/04/08 | 500,000 | 505,000 | 497,000 | 504,000 | 143,494 |
| 2004/04/07 | 480,000 | 509,000 | 480,000 | 497,000 | 351,866 |
| 2004/04/06 | 457,000 | 485,000 | 457,000 | 485,000 | 314,985 |
| 2004/04/05 | 459,000 | 460,000 | 453,000 | 454,000 | 79,363 |
| 2004/04/02 | 454,000 | 460,000 | 448,000 | 457,000 | 113,832 |
| 2004/04/01 | 458,000 | 460,000 | 451,000 | 458,000 | 143,113 |
| 2004/03/31 | 433,000 | 450,000 | 433,000 | 448,000 | 95,957 |
| 2004/03/30 | 448,000 | 450,000 | 436,000 | 437,000 | 121,269 |
| 2004/03/29 | 445,000 | 455,000 | 439,000 | 446,000 | 150,989 |
| 2004/03/26 | 445,000 | 446,000 | 438,000 | 444,000 | 102,206 |
| 2004/03/25 | 442,000 | 446,000 | 433,000 | 441,000 | 137,110 |
| 2004/03/24 | 420,000 | 437,000 | 417,000 | 437,000 | 260,495 |
| 2004/03/23 | 398,000 | 416,000 | 391,000 | 414,000 | 226,330 |
| 2004/03/22 | 407,000 | 419,000 | 405,000 | 407,000 | 119,142 |
| 2004/03/19 | 410,000 | 414,000 | 404,000 | 413,000 | 112,054 |
| 2004/03/18 | 425,000 | 426,000 | 410,000 | 413,000 | 228,251 |
| 2004/03/17 | 419,000 | 422,000 | 411,000 | 415,000 | 131,795 |
| 2004/03/16 | 405,000 | 421,000 | 402,000 | 409,000 | 261,508 |
| 2004/03/15 | 391,000 | 409,000 | 390,000 | 408,000 | 285,575 |
| 2004/03/12 | 391,000 | 395,000 | 379,000 | 381,000 | 236,250 |
| 2004/03/11 | 387,000 | 398,000 | 385,000 | 396,000 | 238,581 |
| 2004/03/10 | 390,000 | 401,000 | 386,000 | 393,000 | 407,407 |
| 2004/03/09 | 368,000 | 389,000 | 366,000 | 388,000 | 282,015 |
| 2004/03/08 | 375,000 | 378,000 | 370,000 | 373,000 | 154,821 |
| 2004/03/05 | 373,000 | 377,000 | 352,000 | 369,000 | 404,385 |
| 2004/03/04 | 357,000 | 371,000 | 356,000 | 367,000 | 275,522 |
| 2004/03/03 | 347,000 | 365,000 | 344,000 | 355,000 | 435,038 |
| 2004/03/02 | 345,000 | 347,000 | 336,000 | 345,000 | 248,428 |
| 2004/03/01 | 334,000 | 340,000 | 332,000 | 340,000 | 268,303 |
| 2004/02/27 | 322,000 | 330,000 | 321,000 | 329,000 | 136,151 |
| 2004/02/26 | 314,000 | 320,000 | 313,000 | 319,000 | 60,194 |
| 2004/02/25 | 315,000 | 318,000 | 311,000 | 312,000 | 63,619 |
| 2004/02/24 | 323,000 | 323,000 | 314,000 | 315,000 | 101,663 |
| 2004/02/23 | 322,000 | 326,000 | 317,000 | 325,000 | 92,728 |
| 2004/02/20 | 321,000 | 323,000 | 317,000 | 320,000 | 60,005 |
| 2004/02/19 | 326,000 | 328,000 | 318,000 | 321,000 | 165,253 |
| 2004/02/18 | 327,000 | 331,000 | 318,000 | 320,000 | 193,421 |
| 2004/02/17 | 321,000 | 327,000 | 314,000 | 325,000 | 161,360 |
| 2004/02/16 | 325,000 | 326,000 | 319,000 | 323,000 | 140,328 |
| 2004/02/13 | 313,000 | 322,000 | 309,000 | 321,000 | 167,717 |
| 2004/02/12 | 309,000 | 316,000 | 308,000 | 312,000 | 189,536 |
| 2004/02/10 | 295,000 | 305,000 | 293,000 | 304,000 | 98,996 |
| 2004/02/09 | 302,000 | 305,000 | 292,000 | 294,000 | 111,476 |
| 2004/02/06 | 298,000 | 303,000 | 294,000 | 299,000 | 116,335 |
| 2004/02/05 | 283,000 | 297,000 | 282,000 | 294,000 | 201,191 |
| 2004/02/04 | 298,000 | 300,000 | 285,000 | 287,000 | 179,144 |
| 2004/02/03 | 306,000 | 307,000 | 297,000 | 300,000 | 139,694 |
| 2004/02/02 | 314,000 | 315,000 | 307,000 | 307,000 | 52,131 |
| 2004/01/30 | 316,000 | 318,000 | 313,000 | 314,000 | 61,429 |
| 2004/01/29 | 314,000 | 317,000 | 312,000 | 314,000 | 71,183 |
| 2004/01/28 | 312,000 | 319,000 | 311,000 | 319,000 | 85,648 |
| 2004/01/27 | 318,000 | 322,000 | 316,000 | 316,000 | 100,376 |
| 2004/01/26 | 311,000 | 319,000 | 305,000 | 315,000 | 282,404 |
| 2004/01/23 | 324,000 | 330,000 | 324,000 | 326,000 | 131,330 |
| 2004/01/22 | 328,000 | 330,000 | 322,000 | 324,000 | 75,304 |
| 2004/01/21 | 327,000 | 331,000 | 325,000 | 325,000 | 129,976 |
| 2004/01/20 | 332,000 | 337,000 | 328,000 | 329,000 | 243,620 |
| 2004/01/19 | 335,000 | 336,000 | 330,000 | 332,000 | 224,474 |
| 2004/01/16 | 324,000 | 331,000 | 322,000 | 330,000 | 206,358 |
| 2004/01/15 | 327,000 | 328,000 | 321,000 | 321,000 | 107,072 |
| 2004/01/14 | 318,000 | 327,000 | 317,000 | 325,000 | 143,869 |
| 2004/01/13 | 323,000 | 326,000 | 318,000 | 320,000 | 139,797 |
| 2004/01/09 | 333,000 | 334,000 | 318,000 | 325,000 | 184,405 |
| 2004/01/08 | 321,000 | 331,000 | 321,000 | 328,000 | 208,689 |
| 2004/01/07 | 318,000 | 324,000 | 315,000 | 319,000 | 152,556 |
| 2004/01/06 | 330,000 | 333,000 | 317,000 | 319,000 | 208,476 |
| 2004/01/05 | 335,000 | 337,000 | 328,000 | 330,000 | 157,335 |