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 |
|---|---|---|---|---|---|
| 2007/12/28 | 540,000 | 541,000 | 532,000 | 534,000 | 41,569 |
| 2007/12/27 | 556,000 | 556,000 | 544,000 | 550,000 | 57,051 |
| 2007/12/26 | 559,000 | 559,000 | 551,000 | 558,000 | 45,841 |
| 2007/12/25 | 557,000 | 563,000 | 551,000 | 557,000 | 63,421 |
| 2007/12/21 | 537,000 | 541,000 | 530,000 | 537,000 | 70,773 |
| 2007/12/20 | 545,000 | 548,000 | 534,000 | 539,000 | 87,021 |
| 2007/12/19 | 538,000 | 550,000 | 529,000 | 529,000 | 129,532 |
| 2007/12/18 | 523,000 | 549,000 | 519,000 | 536,000 | 133,041 |
| 2007/12/17 | 547,000 | 557,000 | 530,000 | 533,000 | 126,555 |
| 2007/12/14 | 588,000 | 597,000 | 558,000 | 561,000 | 176,723 |
| 2007/12/13 | 613,000 | 617,000 | 590,000 | 590,000 | 113,562 |
| 2007/12/12 | 618,000 | 628,000 | 615,000 | 623,000 | 105,973 |
| 2007/12/11 | 646,000 | 649,000 | 634,000 | 635,000 | 88,977 |
| 2007/12/10 | 639,000 | 648,000 | 627,000 | 637,000 | 142,202 |
| 2007/12/07 | 650,000 | 651,000 | 632,000 | 637,000 | 133,307 |
| 2007/12/06 | 630,000 | 650,000 | 628,000 | 648,000 | 187,433 |
| 2007/12/05 | 598,000 | 615,000 | 587,000 | 614,000 | 143,328 |
| 2007/12/04 | 606,000 | 609,000 | 598,000 | 603,000 | 113,547 |
| 2007/12/03 | 605,000 | 614,000 | 601,000 | 608,000 | 130,299 |
| 2007/11/30 | 582,000 | 599,000 | 580,000 | 595,000 | 116,999 |
| 2007/11/29 | 584,000 | 592,000 | 578,000 | 583,000 | 138,292 |
| 2007/11/28 | 568,000 | 570,000 | 553,000 | 557,000 | 94,540 |
| 2007/11/27 | 531,000 | 573,000 | 528,000 | 567,000 | 213,281 |
| 2007/11/26 | 530,000 | 565,000 | 529,000 | 551,000 | 193,040 |
| 2007/11/22 | 507,000 | 526,000 | 505,000 | 523,000 | 179,021 |
| 2007/11/21 | 535,000 | 545,000 | 514,000 | 517,000 | 152,968 |
| 2007/11/20 | 506,000 | 544,000 | 502,000 | 539,000 | 171,327 |
| 2007/11/19 | 535,000 | 550,000 | 523,000 | 526,000 | 121,784 |
| 2007/11/16 | 516,000 | 534,000 | 511,000 | 532,000 | 150,411 |
| 2007/11/15 | 551,000 | 570,000 | 546,000 | 546,000 | 183,188 |
| 2007/11/14 | 550,000 | 556,000 | 535,000 | 550,000 | 176,765 |
| 2007/11/13 | 524,000 | 542,000 | 511,000 | 517,000 | 239,031 |
| 2007/11/12 | 511,000 | 522,000 | 499,000 | 518,000 | 244,375 |
| 2007/11/09 | 565,000 | 577,000 | 524,000 | 531,000 | 153,692 |
| 2007/11/08 | 577,000 | 580,000 | 558,000 | 563,000 | 128,107 |
| 2007/11/07 | 603,000 | 605,000 | 581,000 | 583,000 | 80,736 |
| 2007/11/06 | 588,000 | 608,000 | 583,000 | 591,000 | 91,327 |
| 2007/11/05 | 600,000 | 602,000 | 589,000 | 589,000 | 88,660 |
| 2007/11/02 | 614,000 | 620,000 | 605,000 | 607,000 | 101,369 |
| 2007/11/01 | 643,000 | 647,000 | 633,000 | 644,000 | 83,351 |
| 2007/10/31 | 625,000 | 644,000 | 620,000 | 643,000 | 104,052 |
| 2007/10/30 | 640,000 | 640,000 | 623,000 | 637,000 | 103,826 |
| 2007/10/29 | 624,000 | 640,000 | 621,000 | 639,000 | 114,336 |
| 2007/10/26 | 593,000 | 608,000 | 588,000 | 605,000 | 118,202 |
| 2007/10/25 | 603,000 | 611,000 | 576,000 | 588,000 | 194,637 |
| 2007/10/24 | 627,000 | 638,000 | 611,000 | 612,000 | 117,733 |
| 2007/10/23 | 627,000 | 641,000 | 621,000 | 621,000 | 121,114 |
| 2007/10/22 | 588,000 | 622,000 | 587,000 | 617,000 | 139,969 |
| 2007/10/19 | 610,000 | 624,000 | 606,000 | 616,000 | 134,773 |
| 2007/10/18 | 624,000 | 644,000 | 622,000 | 630,000 | 142,844 |
| 2007/10/17 | 635,000 | 635,000 | 600,000 | 607,000 | 195,689 |
| 2007/10/16 | 647,000 | 656,000 | 631,000 | 631,000 | 139,961 |
| 2007/10/15 | 687,000 | 688,000 | 662,000 | 665,000 | 79,013 |
| 2007/10/12 | 696,000 | 699,000 | 671,000 | 677,000 | 122,874 |
| 2007/10/11 | 696,000 | 723,000 | 690,000 | 703,000 | 124,225 |
| 2007/10/10 | 721,000 | 721,000 | 694,000 | 703,000 | 74,858 |
| 2007/10/09 | 710,000 | 727,000 | 709,000 | 711,000 | 101,722 |
| 2007/10/05 | 699,000 | 717,000 | 697,000 | 710,000 | 125,776 |
| 2007/10/04 | 684,000 | 709,000 | 682,000 | 703,000 | 157,484 |
| 2007/10/03 | 671,000 | 696,000 | 662,000 | 691,000 | 143,742 |
| 2007/10/02 | 660,000 | 667,000 | 654,000 | 661,000 | 128,270 |
| 2007/10/01 | 648,000 | 657,000 | 633,000 | 644,000 | 97,158 |
| 2007/09/28 | 664,000 | 666,000 | 643,000 | 655,000 | 110,920 |
| 2007/09/27 | 653,000 | 668,000 | 643,000 | 658,000 | 171,360 |
| 2007/09/26 | 629,000 | 645,000 | 624,000 | 628,000 | 156,267 |
| 2007/09/25 | 591,000 | 630,000 | 586,000 | 621,000 | 200,831 |
| 2007/09/21 | 619,000 | 624,000 | 604,000 | 610,000 | 95,934 |
| 2007/09/20 | 637,000 | 642,000 | 621,000 | 629,000 | 121,919 |
| 2007/09/19 | 645,000 | 648,000 | 632,000 | 632,000 | 210,366 |
| 2007/09/18 | 627,000 | 630,000 | 604,000 | 605,000 | 197,493 |
| 2007/09/14 | 636,000 | 657,000 | 625,000 | 657,000 | 181,188 |
| 2007/09/13 | 650,000 | 655,000 | 629,000 | 629,000 | 133,246 |
| 2007/09/12 | 673,000 | 680,000 | 645,000 | 648,000 | 138,526 |
| 2007/09/11 | 645,000 | 680,000 | 631,000 | 664,000 | 158,688 |
| 2007/09/10 | 651,000 | 665,000 | 646,000 | 657,000 | 134,889 |
| 2007/09/07 | 690,000 | 692,000 | 675,000 | 678,000 | 93,963 |
| 2007/09/06 | 689,000 | 702,000 | 677,000 | 702,000 | 107,467 |
| 2007/09/05 | 729,000 | 730,000 | 696,000 | 702,000 | 100,056 |
| 2007/09/04 | 727,000 | 737,000 | 716,000 | 719,000 | 81,258 |
| 2007/09/03 | 730,000 | 733,000 | 722,000 | 726,000 | 71,132 |
| 2007/08/31 | 708,000 | 736,000 | 703,000 | 733,000 | 147,256 |
| 2007/08/30 | 716,000 | 723,000 | 707,000 | 714,000 | 87,553 |
| 2007/08/29 | 686,000 | 710,000 | 684,000 | 710,000 | 105,820 |
| 2007/08/28 | 717,000 | 724,000 | 705,000 | 714,000 | 88,410 |
| 2007/08/27 | 731,000 | 738,000 | 718,000 | 720,000 | 96,066 |
| 2007/08/24 | 711,000 | 731,000 | 708,000 | 721,000 | 143,358 |
| 2007/08/23 | 703,000 | 722,000 | 700,000 | 715,000 | 154,764 |
| 2007/08/22 | 689,000 | 691,000 | 664,000 | 680,000 | 150,507 |
| 2007/08/21 | 671,000 | 699,000 | 670,000 | 684,000 | 170,759 |
| 2007/08/20 | 665,000 | 689,000 | 658,000 | 664,000 | 193,767 |
| 2007/08/17 | 676,000 | 693,000 | 628,000 | 632,000 | 245,153 |
| 2007/08/16 | 646,000 | 677,000 | 621,000 | 666,000 | 319,007 |
| 2007/08/15 | 683,000 | 688,000 | 661,000 | 676,000 | 149,109 |
| 2007/08/14 | 712,000 | 713,000 | 692,000 | 702,000 | 84,541 |
| 2007/08/13 | 712,000 | 717,000 | 704,000 | 705,000 | 81,366 |
| 2007/08/10 | 699,000 | 712,000 | 691,000 | 707,000 | 129,219 |
| 2007/08/09 | 722,000 | 738,000 | 715,000 | 719,000 | 160,034 |
| 2007/08/08 | 692,000 | 719,000 | 690,000 | 712,000 | 173,201 |
| 2007/08/07 | 714,000 | 716,000 | 678,000 | 687,000 | 196,591 |
| 2007/08/06 | 700,000 | 704,000 | 679,000 | 702,000 | 250,436 |
| 2007/08/03 | 740,000 | 749,000 | 712,000 | 720,000 | 216,938 |
| 2007/08/02 | 756,000 | 758,000 | 702,000 | 730,000 | 340,904 |
| 2007/08/01 | 792,000 | 799,000 | 746,000 | 766,000 | 298,223 |
| 2007/07/31 | 846,000 | 848,000 | 840,000 | 842,000 | 38,453 |
| 2007/07/30 | 838,000 | 844,000 | 834,000 | 843,000 | 45,475 |
| 2007/07/27 | 845,000 | 861,000 | 840,000 | 848,000 | 82,761 |
| 2007/07/26 | 858,000 | 873,000 | 851,000 | 858,000 | 92,796 |
| 2007/07/25 | 847,000 | 865,000 | 846,000 | 859,000 | 88,481 |
| 2007/07/24 | 838,000 | 864,000 | 838,000 | 857,000 | 80,849 |
| 2007/07/23 | 838,000 | 844,000 | 833,000 | 839,000 | 39,214 |
| 2007/07/20 | 843,000 | 854,000 | 843,000 | 848,000 | 48,462 |
| 2007/07/19 | 843,000 | 847,000 | 836,000 | 840,000 | 38,393 |
| 2007/07/18 | 852,000 | 854,000 | 836,000 | 841,000 | 73,491 |
| 2007/07/17 | 864,000 | 865,000 | 852,000 | 857,000 | 34,292 |
| 2007/07/13 | 868,000 | 870,000 | 859,000 | 859,000 | 52,288 |
| 2007/07/12 | 858,000 | 862,000 | 851,000 | 855,000 | 39,364 |
| 2007/07/11 | 856,000 | 859,000 | 852,000 | 853,000 | 39,775 |
| 2007/07/10 | 869,000 | 869,000 | 859,000 | 865,000 | 53,873 |
| 2007/07/09 | 857,000 | 876,000 | 857,000 | 870,000 | 60,756 |
| 2007/07/06 | 860,000 | 860,000 | 851,000 | 857,000 | 32,442 |
| 2007/07/05 | 855,000 | 863,000 | 854,000 | 855,000 | 33,006 |
| 2007/07/04 | 861,000 | 863,000 | 854,000 | 856,000 | 28,235 |
| 2007/07/03 | 857,000 | 865,000 | 856,000 | 859,000 | 36,456 |
| 2007/07/02 | 856,000 | 862,000 | 855,000 | 855,000 | 43,690 |
| 2007/06/29 | 849,000 | 856,000 | 842,000 | 853,000 | 58,376 |
| 2007/06/28 | 853,000 | 863,000 | 844,000 | 844,000 | 90,591 |
| 2007/06/27 | 865,000 | 866,000 | 844,000 | 851,000 | 67,012 |
| 2007/06/26 | 864,000 | 873,000 | 863,000 | 867,000 | 49,555 |
| 2007/06/25 | 864,000 | 875,000 | 862,000 | 865,000 | 54,718 |
| 2007/06/22 | 883,000 | 888,000 | 865,000 | 874,000 | 93,637 |
| 2007/06/21 | 886,000 | 896,000 | 885,000 | 891,000 | 48,662 |
| 2007/06/20 | 893,000 | 893,000 | 886,000 | 889,000 | 59,678 |
| 2007/06/19 | 900,000 | 901,000 | 890,000 | 893,000 | 57,246 |
| 2007/06/18 | 901,000 | 905,000 | 897,000 | 899,000 | 71,028 |
| 2007/06/15 | 893,000 | 897,000 | 889,000 | 893,000 | 35,835 |
| 2007/06/14 | 894,000 | 900,000 | 886,000 | 888,000 | 58,573 |
| 2007/06/13 | 889,000 | 897,000 | 882,000 | 889,000 | 73,267 |
| 2007/06/12 | 895,000 | 896,000 | 886,000 | 891,000 | 76,497 |
| 2007/06/11 | 905,000 | 911,000 | 891,000 | 895,000 | 138,770 |
| 2007/06/08 | 885,000 | 903,000 | 877,000 | 899,000 | 246,111 |
| 2007/06/07 | 861,000 | 886,000 | 861,000 | 884,000 | 97,025 |
| 2007/06/06 | 864,000 | 877,000 | 862,000 | 869,000 | 81,228 |
| 2007/06/05 | 865,000 | 868,000 | 858,000 | 863,000 | 41,548 |
| 2007/06/04 | 872,000 | 874,000 | 865,000 | 867,000 | 61,496 |
| 2007/06/01 | 865,000 | 870,000 | 863,000 | 863,000 | 63,051 |
| 2007/05/31 | 868,000 | 871,000 | 859,000 | 861,000 | 83,757 |
| 2007/05/30 | 862,000 | 872,000 | 855,000 | 859,000 | 121,836 |
| 2007/05/29 | 848,000 | 868,000 | 845,000 | 864,000 | 137,135 |
| 2007/05/28 | 849,000 | 854,000 | 838,000 | 845,000 | 84,902 |
| 2007/05/25 | 844,000 | 847,000 | 834,000 | 843,000 | 133,333 |
| 2007/05/24 | 846,000 | 861,000 | 834,000 | 852,000 | 210,224 |
| 2007/05/23 | 840,000 | 858,000 | 836,000 | 847,000 | 317,171 |
| 2007/05/22 | 777,000 | 811,000 | 775,000 | 803,000 | 182,621 |
| 2007/05/21 | 757,000 | 772,000 | 755,000 | 769,000 | 70,340 |
| 2007/05/18 | 750,000 | 765,000 | 749,000 | 756,000 | 71,700 |
| 2007/05/17 | 767,000 | 769,000 | 751,000 | 757,000 | 44,114 |
| 2007/05/16 | 768,000 | 770,000 | 756,000 | 762,000 | 52,776 |
| 2007/05/15 | 773,000 | 779,000 | 770,000 | 772,000 | 49,387 |
| 2007/05/14 | 784,000 | 786,000 | 775,000 | 777,000 | 49,710 |
| 2007/05/11 | 770,000 | 778,000 | 762,000 | 771,000 | 57,477 |
| 2007/05/10 | 785,000 | 792,000 | 772,000 | 774,000 | 83,290 |
| 2007/05/09 | 767,000 | 784,000 | 764,000 | 779,000 | 94,611 |
| 2007/05/08 | 760,000 | 778,000 | 759,000 | 764,000 | 116,195 |
| 2007/05/07 | 740,000 | 752,000 | 738,000 | 750,000 | 104,710 |
| 2007/05/02 | 723,000 | 731,000 | 716,000 | 730,000 | 62,409 |
| 2007/05/01 | 722,000 | 726,000 | 718,000 | 720,000 | 54,989 |
| 2007/04/27 | 725,000 | 733,000 | 715,000 | 724,000 | 137,713 |
| 2007/04/26 | 717,000 | 720,000 | 707,000 | 715,000 | 93,334 |
| 2007/04/25 | 725,000 | 727,000 | 711,000 | 713,000 | 83,380 |
| 2007/04/24 | 723,000 | 737,000 | 720,000 | 725,000 | 91,838 |
| 2007/04/23 | 748,000 | 750,000 | 725,000 | 729,000 | 82,216 |
| 2007/04/20 | 743,000 | 745,000 | 738,000 | 743,000 | 48,475 |
| 2007/04/19 | 751,000 | 754,000 | 740,000 | 747,000 | 52,644 |
| 2007/04/18 | 755,000 | 757,000 | 749,000 | 754,000 | 43,802 |
| 2007/04/17 | 764,000 | 770,000 | 746,000 | 754,000 | 73,756 |
| 2007/04/16 | 765,000 | 771,000 | 761,000 | 761,000 | 37,362 |
| 2007/04/13 | 779,000 | 779,000 | 756,000 | 761,000 | 55,989 |
| 2007/04/12 | 780,000 | 781,000 | 768,000 | 776,000 | 49,854 |
| 2007/04/11 | 786,000 | 786,000 | 777,000 | 783,000 | 37,707 |
| 2007/04/10 | 777,000 | 785,000 | 775,000 | 782,000 | 42,313 |
| 2007/04/09 | 780,000 | 787,000 | 775,000 | 779,000 | 48,135 |
| 2007/04/06 | 776,000 | 779,000 | 768,000 | 775,000 | 39,856 |
| 2007/04/05 | 778,000 | 782,000 | 773,000 | 777,000 | 66,857 |
| 2007/04/04 | 774,000 | 788,000 | 770,000 | 783,000 | 113,461 |
| 2007/04/03 | 759,000 | 767,000 | 749,000 | 764,000 | 75,505 |
| 2007/04/02 | 759,000 | 768,000 | 745,000 | 749,000 | 66,125 |
| 2007/03/30 | 753,000 | 768,000 | 751,000 | 759,000 | 77,531 |
| 2007/03/29 | 743,000 | 750,000 | 735,000 | 744,000 | 94,412 |
| 2007/03/28 | 763,000 | 769,000 | 745,000 | 751,000 | 79,097 |
| 2007/03/27 | 776,000 | 783,000 | 765,000 | 768,000 | 55,477 |
| 2007/03/26 | 785,000 | 787,000 | 776,000 | 783,000 | 58,605 |
| 2007/03/23 | 782,000 | 787,000 | 779,000 | 782,000 | 92,904 |
| 2007/03/22 | 772,000 | 780,000 | 765,000 | 772,000 | 107,367 |
| 2007/03/20 | 770,000 | 774,000 | 761,000 | 762,000 | 86,001 |
| 2007/03/19 | 745,000 | 760,000 | 733,000 | 757,000 | 98,458 |
| 2007/03/16 | 760,000 | 761,000 | 743,000 | 753,000 | 137,140 |
| 2007/03/15 | 785,000 | 786,000 | 770,000 | 771,000 | 89,547 |
| 2007/03/14 | 787,000 | 793,000 | 773,000 | 778,000 | 108,152 |
| 2007/03/13 | 810,000 | 816,000 | 798,000 | 802,000 | 66,486 |
| 2007/03/12 | 820,000 | 823,000 | 807,000 | 814,000 | 60,074 |
| 2007/03/09 | 811,000 | 824,000 | 809,000 | 816,000 | 82,058 |
| 2007/03/08 | 802,000 | 814,000 | 797,000 | 809,000 | 64,077 |
| 2007/03/07 | 805,000 | 819,000 | 800,000 | 802,000 | 94,963 |
| 2007/03/06 | 804,000 | 809,000 | 798,000 | 800,000 | 76,733 |
| 2007/03/05 | 805,000 | 813,000 | 793,000 | 802,000 | 88,592 |
| 2007/03/02 | 822,000 | 830,000 | 817,000 | 820,000 | 73,165 |
| 2007/03/01 | 833,000 | 837,000 | 821,000 | 827,000 | 71,399 |
| 2007/02/28 | 815,000 | 839,000 | 813,000 | 830,000 | 117,313 |
| 2007/02/27 | 860,000 | 860,000 | 849,000 | 855,000 | 53,368 |
| 2007/02/26 | 866,000 | 868,000 | 855,000 | 860,000 | 80,604 |
| 2007/02/23 | 886,000 | 886,000 | 872,000 | 875,000 | 100,503 |
| 2007/02/22 | 890,000 | 895,000 | 879,000 | 884,000 | 71,252 |
| 2007/02/21 | 872,000 | 897,000 | 867,000 | 883,000 | 190,351 |
| 2007/02/20 | 877,000 | 877,000 | 866,000 | 874,000 | 58,835 |
| 2007/02/19 | 874,000 | 878,000 | 865,000 | 876,000 | 63,773 |
| 2007/02/16 | 866,000 | 879,000 | 860,000 | 875,000 | 89,331 |
| 2007/02/15 | 868,000 | 874,000 | 853,000 | 865,000 | 90,974 |
| 2007/02/14 | 870,000 | 874,000 | 865,000 | 865,000 | 82,596 |
| 2007/02/13 | 864,000 | 873,000 | 862,000 | 865,000 | 91,846 |
| 2007/02/09 | 834,000 | 860,000 | 832,000 | 859,000 | 130,326 |
| 2007/02/08 | 835,000 | 838,000 | 826,000 | 830,000 | 54,772 |
| 2007/02/07 | 833,000 | 842,000 | 831,000 | 834,000 | 95,707 |
| 2007/02/06 | 838,000 | 838,000 | 826,000 | 833,000 | 90,763 |
| 2007/02/05 | 848,000 | 849,000 | 832,000 | 837,000 | 97,463 |
| 2007/02/02 | 859,000 | 860,000 | 852,000 | 853,000 | 72,161 |
| 2007/02/01 | 860,000 | 869,000 | 853,000 | 864,000 | 75,526 |
| 2007/01/31 | 878,000 | 879,000 | 865,000 | 870,000 | 50,901 |
| 2007/01/30 | 880,000 | 887,000 | 877,000 | 878,000 | 51,663 |
| 2007/01/29 | 882,000 | 889,000 | 876,000 | 880,000 | 53,218 |
| 2007/01/26 | 893,000 | 896,000 | 882,000 | 889,000 | 68,904 |
| 2007/01/25 | 911,000 | 913,000 | 898,000 | 898,000 | 56,834 |
| 2007/01/24 | 913,000 | 917,000 | 898,000 | 901,000 | 58,314 |
| 2007/01/23 | 907,000 | 913,000 | 904,000 | 908,000 | 61,121 |
| 2007/01/22 | 894,000 | 914,000 | 890,000 | 909,000 | 103,776 |
| 2007/01/19 | 889,000 | 894,000 | 884,000 | 890,000 | 56,962 |
| 2007/01/18 | 888,000 | 900,000 | 884,000 | 896,000 | 74,451 |
| 2007/01/17 | 891,000 | 904,000 | 881,000 | 898,000 | 77,793 |
| 2007/01/16 | 909,000 | 909,000 | 894,000 | 900,000 | 88,353 |
| 2007/01/15 | 899,000 | 911,000 | 898,000 | 904,000 | 134,824 |
| 2007/01/12 | 872,000 | 897,000 | 870,000 | 892,000 | 146,996 |
| 2007/01/11 | 874,000 | 876,000 | 861,000 | 866,000 | 62,915 |
| 2007/01/10 | 881,000 | 885,000 | 870,000 | 872,000 | 107,996 |
| 2007/01/09 | 870,000 | 888,000 | 868,000 | 880,000 | 146,684 |
| 2007/01/05 | 854,000 | 868,000 | 853,000 | 860,000 | 84,556 |
| 2007/01/04 | 856,000 | 858,000 | 850,000 | 854,000 | 24,541 |