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 |
---|---|---|---|---|---|
2005/12/30 | 934,000 | 940,000 | 925,000 | 936,000 | 39,062 |
2005/12/29 | 945,000 | 946,000 | 938,000 | 940,000 | 41,151 |
2005/12/28 | 945,000 | 946,000 | 936,000 | 942,000 | 61,866 |
2005/12/27 | 952,000 | 961,000 | 945,000 | 949,000 | 102,008 |
2005/12/26 | 955,000 | 961,000 | 951,000 | 956,000 | 74,803 |
2005/12/22 | 954,000 | 957,000 | 941,000 | 950,000 | 68,134 |
2005/12/21 | 959,000 | 962,000 | 944,000 | 952,000 | 136,518 |
2005/12/20 | 937,000 | 954,000 | 930,000 | 953,000 | 112,227 |
2005/12/19 | 943,000 | 946,000 | 931,000 | 933,000 | 63,853 |
2005/12/16 | 930,000 | 948,000 | 926,000 | 941,000 | 136,295 |
2005/12/15 | 925,000 | 943,000 | 920,000 | 928,000 | 108,950 |
2005/12/14 | 953,000 | 966,000 | 929,000 | 935,000 | 195,818 |
2005/12/13 | 941,000 | 954,000 | 935,000 | 952,000 | 141,841 |
2005/12/12 | 941,000 | 944,000 | 933,000 | 937,000 | 147,515 |
2005/12/09 | 880,000 | 918,000 | 878,000 | 908,000 | 245,430 |
2005/12/08 | 931,000 | 939,000 | 878,000 | 890,000 | 272,570 |
2005/12/07 | 946,000 | 961,000 | 912,000 | 921,000 | 320,800 |
2005/12/06 | 908,000 | 935,000 | 898,000 | 926,000 | 301,211 |
2005/12/05 | 875,000 | 902,000 | 868,000 | 894,000 | 245,894 |
2005/12/02 | 875,000 | 885,000 | 868,000 | 870,000 | 175,530 |
2005/12/01 | 853,000 | 866,000 | 846,000 | 865,000 | 92,399 |
2005/11/30 | 869,000 | 871,000 | 845,000 | 845,000 | 85,213 |
2005/11/29 | 858,000 | 873,000 | 853,000 | 861,000 | 128,602 |
2005/11/28 | 863,000 | 869,000 | 852,000 | 858,000 | 90,200 |
2005/11/25 | 821,000 | 867,000 | 814,000 | 863,000 | 219,824 |
2005/11/24 | 839,000 | 846,000 | 820,000 | 820,000 | 89,537 |
2005/11/22 | 827,000 | 839,000 | 825,000 | 831,000 | 108,012 |
2005/11/21 | 858,000 | 862,000 | 831,000 | 834,000 | 103,053 |
2005/11/18 | 868,000 | 871,000 | 843,000 | 850,000 | 148,757 |
2005/11/17 | 838,000 | 853,000 | 829,000 | 851,000 | 134,909 |
2005/11/16 | 806,000 | 836,000 | 799,000 | 834,000 | 179,997 |
2005/11/15 | 818,000 | 827,000 | 810,000 | 816,000 | 98,550 |
2005/11/14 | 850,000 | 850,000 | 826,000 | 826,000 | 66,758 |
2005/11/11 | 853,000 | 857,000 | 841,000 | 846,000 | 103,531 |
2005/11/10 | 828,000 | 846,000 | 815,000 | 834,000 | 166,741 |
2005/11/09 | 860,000 | 870,000 | 835,000 | 839,000 | 131,958 |
2005/11/08 | 884,000 | 887,000 | 867,000 | 878,000 | 122,717 |
2005/11/07 | 867,000 | 885,000 | 863,000 | 879,000 | 163,597 |
2005/11/04 | 877,000 | 885,000 | 858,000 | 862,000 | 267,716 |
2005/11/02 | 828,000 | 871,000 | 821,000 | 847,000 | 444,532 |
2005/11/01 | 792,000 | 833,000 | 789,000 | 833,000 | 164,304 |
2005/10/31 | 757,000 | 774,000 | 754,000 | 772,000 | 140,281 |
2005/10/28 | 739,000 | 751,000 | 738,000 | 747,000 | 141,253 |
2005/10/27 | 730,000 | 747,000 | 728,000 | 746,000 | 140,270 |
2005/10/26 | 714,000 | 724,000 | 711,000 | 723,000 | 79,031 |
2005/10/25 | 711,000 | 717,000 | 708,000 | 714,000 | 96,232 |
2005/10/24 | 719,000 | 720,000 | 708,000 | 711,000 | 68,948 |
2005/10/21 | 713,000 | 723,000 | 710,000 | 723,000 | 82,652 |
2005/10/20 | 730,000 | 733,000 | 721,000 | 723,000 | 68,799 |
2005/10/19 | 726,000 | 730,000 | 715,000 | 726,000 | 107,818 |
2005/10/18 | 700,000 | 734,000 | 699,000 | 724,000 | 142,300 |
2005/10/17 | 720,000 | 720,000 | 703,000 | 705,000 | 72,664 |
2005/10/14 | 730,000 | 734,000 | 713,000 | 719,000 | 133,518 |
2005/10/13 | 708,000 | 736,000 | 707,000 | 734,000 | 165,712 |
2005/10/12 | 735,000 | 742,000 | 715,000 | 720,000 | 188,392 |
2005/10/11 | 695,000 | 723,000 | 692,000 | 721,000 | 153,623 |
2005/10/07 | 666,000 | 694,000 | 663,000 | 679,000 | 165,380 |
2005/10/06 | 674,000 | 684,000 | 660,000 | 661,000 | 168,436 |
2005/10/05 | 710,000 | 719,000 | 698,000 | 701,000 | 171,802 |
2005/10/04 | 750,000 | 752,000 | 726,000 | 732,000 | 141,845 |
2005/10/03 | 722,000 | 753,000 | 716,000 | 753,000 | 165,922 |
2005/09/30 | 742,000 | 747,000 | 722,000 | 722,000 | 147,423 |
2005/09/29 | 735,000 | 744,000 | 716,000 | 742,000 | 180,877 |
2005/09/28 | 682,000 | 711,000 | 681,000 | 705,000 | 178,140 |
2005/09/27 | 695,000 | 699,000 | 678,000 | 678,000 | 123,838 |
2005/09/26 | 667,000 | 687,000 | 667,000 | 685,000 | 104,881 |
2005/09/22 | 663,000 | 673,000 | 661,000 | 666,000 | 129,266 |
2005/09/21 | 675,000 | 690,000 | 665,000 | 673,000 | 192,779 |
2005/09/20 | 655,000 | 675,000 | 654,000 | 672,000 | 165,211 |
2005/09/16 | 642,000 | 650,000 | 639,000 | 649,000 | 84,048 |
2005/09/15 | 633,000 | 642,000 | 633,000 | 642,000 | 74,283 |
2005/09/14 | 635,000 | 641,000 | 634,000 | 637,000 | 67,060 |
2005/09/13 | 639,000 | 645,000 | 633,000 | 640,000 | 133,690 |
2005/09/12 | 630,000 | 640,000 | 626,000 | 640,000 | 235,580 |
2005/09/09 | 609,000 | 615,000 | 602,000 | 613,000 | 129,212 |
2005/09/08 | 605,000 | 611,000 | 599,000 | 610,000 | 73,905 |
2005/09/07 | 620,000 | 620,000 | 597,000 | 603,000 | 104,379 |
2005/09/06 | 620,000 | 622,000 | 612,000 | 614,000 | 69,290 |
2005/09/05 | 611,000 | 622,000 | 607,000 | 620,000 | 87,201 |
2005/09/02 | 618,000 | 618,000 | 606,000 | 609,000 | 69,154 |
2005/09/01 | 623,000 | 624,000 | 610,000 | 614,000 | 135,396 |
2005/08/31 | 619,000 | 627,000 | 613,000 | 614,000 | 146,637 |
2005/08/30 | 605,000 | 620,000 | 603,000 | 619,000 | 156,889 |
2005/08/29 | 600,000 | 604,000 | 593,000 | 595,000 | 87,556 |
2005/08/26 | 605,000 | 610,000 | 598,000 | 604,000 | 75,783 |
2005/08/25 | 608,000 | 619,000 | 598,000 | 602,000 | 224,164 |
2005/08/24 | 585,000 | 614,000 | 577,000 | 614,000 | 275,488 |
2005/08/23 | 599,000 | 600,000 | 586,000 | 587,000 | 208,857 |
2005/08/22 | 569,000 | 596,000 | 569,000 | 595,000 | 253,314 |
2005/08/19 | 548,000 | 563,000 | 545,000 | 560,000 | 124,486 |
2005/08/18 | 556,000 | 557,000 | 548,000 | 550,000 | 84,222 |
2005/08/17 | 539,000 | 560,000 | 536,000 | 547,000 | 146,109 |
2005/08/16 | 552,000 | 554,000 | 541,000 | 543,000 | 107,884 |
2005/08/15 | 542,000 | 552,000 | 540,000 | 551,000 | 123,496 |
2005/08/12 | 535,000 | 545,000 | 532,000 | 539,000 | 247,098 |
2005/08/11 | 525,000 | 534,000 | 524,000 | 531,000 | 274,563 |
2005/08/10 | 508,000 | 515,000 | 507,000 | 515,000 | 87,212 |
2005/08/09 | 502,000 | 507,000 | 501,000 | 503,000 | 40,606 |
2005/08/08 | 494,000 | 501,000 | 492,000 | 500,000 | 53,911 |
2005/08/05 | 504,000 | 507,000 | 499,000 | 502,000 | 52,994 |
2005/08/04 | 508,000 | 510,000 | 504,000 | 508,000 | 38,935 |
2005/08/03 | 512,000 | 513,000 | 509,000 | 511,000 | 44,620 |
2005/08/02 | 513,000 | 514,000 | 510,000 | 512,000 | 58,467 |
2005/08/01 | 508,000 | 510,000 | 506,000 | 509,000 | 39,888 |
2005/07/29 | 509,000 | 510,000 | 504,000 | 507,000 | 56,699 |
2005/07/28 | 499,000 | 506,000 | 497,000 | 505,000 | 111,717 |
2005/07/27 | 485,000 | 494,000 | 485,000 | 493,000 | 58,386 |
2005/07/26 | 485,000 | 487,000 | 483,000 | 486,000 | 27,872 |
2005/07/25 | 486,000 | 488,000 | 483,000 | 487,000 | 29,265 |
2005/07/22 | 488,000 | 489,000 | 483,000 | 486,000 | 42,470 |
2005/07/21 | 490,000 | 492,000 | 487,000 | 487,000 | 46,810 |
2005/07/20 | 492,000 | 494,000 | 488,000 | 488,000 | 56,712 |
2005/07/19 | 492,000 | 492,000 | 487,000 | 490,000 | 34,925 |
2005/07/15 | 489,000 | 491,000 | 488,000 | 490,000 | 47,756 |
2005/07/14 | 489,000 | 491,000 | 487,000 | 488,000 | 44,936 |
2005/07/13 | 491,000 | 492,000 | 486,000 | 488,000 | 38,761 |
2005/07/12 | 494,000 | 495,000 | 490,000 | 492,000 | 29,795 |
2005/07/11 | 498,000 | 499,000 | 491,000 | 492,000 | 41,993 |
2005/07/08 | 496,000 | 498,000 | 494,000 | 496,000 | 22,969 |
2005/07/07 | 494,000 | 496,000 | 493,000 | 496,000 | 24,955 |
2005/07/06 | 497,000 | 500,000 | 495,000 | 495,000 | 35,927 |
2005/07/05 | 499,000 | 499,000 | 496,000 | 497,000 | 34,960 |
2005/07/04 | 502,000 | 503,000 | 499,000 | 501,000 | 24,873 |
2005/07/01 | 502,000 | 506,000 | 499,000 | 501,000 | 41,960 |
2005/06/30 | 505,000 | 506,000 | 500,000 | 502,000 | 33,621 |
2005/06/29 | 505,000 | 507,000 | 504,000 | 505,000 | 32,635 |
2005/06/28 | 503,000 | 505,000 | 502,000 | 503,000 | 32,612 |
2005/06/27 | 508,000 | 509,000 | 503,000 | 504,000 | 43,008 |
2005/06/24 | 510,000 | 513,000 | 509,000 | 513,000 | 23,720 |
2005/06/23 | 515,000 | 516,000 | 511,000 | 512,000 | 25,529 |
2005/06/22 | 512,000 | 514,000 | 509,000 | 512,000 | 32,186 |
2005/06/21 | 515,000 | 517,000 | 511,000 | 512,000 | 44,357 |
2005/06/20 | 517,000 | 518,000 | 513,000 | 515,000 | 36,991 |
2005/06/17 | 523,000 | 523,000 | 518,000 | 519,000 | 60,715 |
2005/06/16 | 520,000 | 525,000 | 519,000 | 522,000 | 100,793 |
2005/06/15 | 513,000 | 520,000 | 512,000 | 519,000 | 59,714 |
2005/06/14 | 515,000 | 515,000 | 509,000 | 511,000 | 29,563 |
2005/06/13 | 516,000 | 519,000 | 515,000 | 515,000 | 21,958 |
2005/06/10 | 517,000 | 518,000 | 514,000 | 517,000 | 35,516 |
2005/06/09 | 519,000 | 519,000 | 514,000 | 516,000 | 30,438 |
2005/06/08 | 514,000 | 518,000 | 512,000 | 517,000 | 41,505 |
2005/06/07 | 518,000 | 518,000 | 510,000 | 511,000 | 34,669 |
2005/06/06 | 514,000 | 521,000 | 512,000 | 519,000 | 49,148 |
2005/06/03 | 519,000 | 520,000 | 512,000 | 516,000 | 47,011 |
2005/06/02 | 518,000 | 520,000 | 516,000 | 516,000 | 59,378 |
2005/06/01 | 510,000 | 516,000 | 509,000 | 515,000 | 48,639 |
2005/05/31 | 511,000 | 514,000 | 508,000 | 514,000 | 56,432 |
2005/05/30 | 502,000 | 512,000 | 502,000 | 510,000 | 71,278 |
2005/05/27 | 500,000 | 501,000 | 496,000 | 500,000 | 38,717 |
2005/05/26 | 500,000 | 501,000 | 495,000 | 500,000 | 44,023 |
2005/05/25 | 503,000 | 505,000 | 500,000 | 501,000 | 52,446 |
2005/05/24 | 504,000 | 509,000 | 502,000 | 504,000 | 85,308 |
2005/05/23 | 492,000 | 500,000 | 489,000 | 499,000 | 49,156 |
2005/05/20 | 492,000 | 494,000 | 489,000 | 492,000 | 28,317 |
2005/05/19 | 489,000 | 494,000 | 485,000 | 493,000 | 38,521 |
2005/05/18 | 483,000 | 486,000 | 479,000 | 483,000 | 37,263 |
2005/05/17 | 496,000 | 497,000 | 483,000 | 486,000 | 44,880 |
2005/05/16 | 499,000 | 500,000 | 491,000 | 494,000 | 21,581 |
2005/05/13 | 498,000 | 502,000 | 496,000 | 500,000 | 30,335 |
2005/05/12 | 497,000 | 502,000 | 496,000 | 498,000 | 20,009 |
2005/05/11 | 498,000 | 498,000 | 494,000 | 498,000 | 36,909 |
2005/05/10 | 505,000 | 507,000 | 501,000 | 503,000 | 23,522 |
2005/05/09 | 507,000 | 508,000 | 502,000 | 504,000 | 49,566 |
2005/05/06 | 504,000 | 506,000 | 503,000 | 504,000 | 33,660 |
2005/05/02 | 492,000 | 499,000 | 491,000 | 496,000 | 26,548 |
2005/04/28 | 490,000 | 493,000 | 488,000 | 493,000 | 31,318 |
2005/04/27 | 485,000 | 491,000 | 484,000 | 490,000 | 32,535 |
2005/04/26 | 489,000 | 490,000 | 484,000 | 487,000 | 27,696 |
2005/04/25 | 487,000 | 493,000 | 484,000 | 488,000 | 53,662 |
2005/04/22 | 494,000 | 496,000 | 488,000 | 488,000 | 69,514 |
2005/04/21 | 475,000 | 490,000 | 469,000 | 489,000 | 76,668 |
2005/04/20 | 487,000 | 489,000 | 480,000 | 481,000 | 64,874 |
2005/04/19 | 479,000 | 483,000 | 477,000 | 482,000 | 76,671 |
2005/04/18 | 473,000 | 479,000 | 471,000 | 472,000 | 122,048 |
2005/04/15 | 495,000 | 496,000 | 488,000 | 488,000 | 91,016 |
2005/04/14 | 498,000 | 503,000 | 496,000 | 501,000 | 64,881 |
2005/04/13 | 507,000 | 508,000 | 500,000 | 504,000 | 47,147 |
2005/04/12 | 510,000 | 513,000 | 506,000 | 506,000 | 59,874 |
2005/04/11 | 510,000 | 511,000 | 508,000 | 511,000 | 36,563 |
2005/04/08 | 510,000 | 513,000 | 509,000 | 511,000 | 32,734 |
2005/04/07 | 514,000 | 515,000 | 508,000 | 510,000 | 37,023 |
2005/04/06 | 512,000 | 514,000 | 509,000 | 512,000 | 28,165 |
2005/04/05 | 510,000 | 515,000 | 509,000 | 510,000 | 32,881 |
2005/04/04 | 511,000 | 512,000 | 508,000 | 512,000 | 34,573 |
2005/04/01 | 506,000 | 516,000 | 503,000 | 514,000 | 65,892 |
2005/03/31 | 506,000 | 510,000 | 505,000 | 507,000 | 52,066 |
2005/03/30 | 504,000 | 511,000 | 500,000 | 503,000 | 136,453 |
2005/03/29 | 528,000 | 529,000 | 519,000 | 519,000 | 34,105 |
2005/03/28 | 521,000 | 531,000 | 521,000 | 528,000 | 28,268 |
2005/03/25 | 528,000 | 529,000 | 523,000 | 525,000 | 33,973 |
2005/03/24 | 530,000 | 532,000 | 528,000 | 528,000 | 24,723 |
2005/03/23 | 533,000 | 534,000 | 528,000 | 532,000 | 45,363 |
2005/03/22 | 535,000 | 538,000 | 532,000 | 534,000 | 71,268 |
2005/03/18 | 526,000 | 535,000 | 525,000 | 534,000 | 72,133 |
2005/03/17 | 520,000 | 528,000 | 520,000 | 525,000 | 40,744 |
2005/03/16 | 524,000 | 526,000 | 521,000 | 523,000 | 40,578 |
2005/03/15 | 529,000 | 529,000 | 523,000 | 526,000 | 44,031 |
2005/03/14 | 532,000 | 533,000 | 527,000 | 527,000 | 50,347 |
2005/03/11 | 527,000 | 531,000 | 526,000 | 529,000 | 76,539 |
2005/03/10 | 527,000 | 530,000 | 522,000 | 522,000 | 65,103 |
2005/03/09 | 523,000 | 530,000 | 522,000 | 529,000 | 77,754 |
2005/03/08 | 525,000 | 527,000 | 521,000 | 523,000 | 56,400 |
2005/03/07 | 525,000 | 529,000 | 523,000 | 529,000 | 111,798 |
2005/03/04 | 516,000 | 521,000 | 512,000 | 520,000 | 81,591 |
2005/03/03 | 510,000 | 513,000 | 509,000 | 511,000 | 28,381 |
2005/03/02 | 516,000 | 517,000 | 508,000 | 508,000 | 71,025 |
2005/03/01 | 511,000 | 517,000 | 510,000 | 516,000 | 69,846 |
2005/02/28 | 513,000 | 514,000 | 508,000 | 510,000 | 37,738 |
2005/02/25 | 504,000 | 508,000 | 503,000 | 507,000 | 39,585 |
2005/02/24 | 501,000 | 504,000 | 496,000 | 501,000 | 51,869 |
2005/02/23 | 504,000 | 505,000 | 499,000 | 500,000 | 54,977 |
2005/02/22 | 509,000 | 512,000 | 506,000 | 509,000 | 57,340 |
2005/02/21 | 513,000 | 516,000 | 508,000 | 508,000 | 62,604 |
2005/02/18 | 505,000 | 510,000 | 504,000 | 508,000 | 50,122 |
2005/02/17 | 509,000 | 510,000 | 504,000 | 504,000 | 66,300 |
2005/02/16 | 515,000 | 519,000 | 509,000 | 511,000 | 66,423 |
2005/02/15 | 525,000 | 526,000 | 515,000 | 516,000 | 105,291 |
2005/02/14 | 515,000 | 522,000 | 514,000 | 522,000 | 175,384 |
2005/02/10 | 502,000 | 505,000 | 499,000 | 503,000 | 46,190 |
2005/02/09 | 506,000 | 508,000 | 502,000 | 502,000 | 84,663 |
2005/02/08 | 492,000 | 505,000 | 491,000 | 505,000 | 77,128 |
2005/02/07 | 496,000 | 497,000 | 489,000 | 494,000 | 44,564 |
2005/02/04 | 498,000 | 499,000 | 493,000 | 495,000 | 49,940 |
2005/02/03 | 501,000 | 502,000 | 496,000 | 502,000 | 52,215 |
2005/02/02 | 502,000 | 504,000 | 498,000 | 500,000 | 53,907 |
2005/02/01 | 501,000 | 504,000 | 499,000 | 501,000 | 94,453 |
2005/01/31 | 495,000 | 501,000 | 494,000 | 499,000 | 89,392 |
2005/01/28 | 489,000 | 495,000 | 487,000 | 495,000 | 61,967 |
2005/01/27 | 491,000 | 493,000 | 487,000 | 489,000 | 39,182 |
2005/01/26 | 494,000 | 496,000 | 487,000 | 489,000 | 52,341 |
2005/01/25 | 492,000 | 494,000 | 485,000 | 493,000 | 72,204 |
2005/01/24 | 483,000 | 494,000 | 482,000 | 494,000 | 91,023 |
2005/01/21 | 478,000 | 484,000 | 478,000 | 483,000 | 51,846 |
2005/01/20 | 485,000 | 488,000 | 482,000 | 482,000 | 70,649 |
2005/01/19 | 491,000 | 494,000 | 488,000 | 488,000 | 42,302 |
2005/01/18 | 488,000 | 494,000 | 487,000 | 488,000 | 52,159 |
2005/01/17 | 496,000 | 499,000 | 490,000 | 490,000 | 53,750 |
2005/01/14 | 484,000 | 498,000 | 483,000 | 494,000 | 173,681 |
2005/01/13 | 498,000 | 499,000 | 484,000 | 487,000 | 110,070 |
2005/01/12 | 507,000 | 509,000 | 498,000 | 499,000 | 79,525 |
2005/01/11 | 503,000 | 511,000 | 503,000 | 510,000 | 80,684 |
2005/01/07 | 512,000 | 513,000 | 497,000 | 502,000 | 109,487 |
2005/01/06 | 502,000 | 513,000 | 502,000 | 511,000 | 86,364 |
2005/01/05 | 511,000 | 514,000 | 507,000 | 508,000 | 76,064 |
2005/01/04 | 512,000 | 516,000 | 511,000 | 515,000 | 46,668 |