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 |
|---|---|---|---|---|---|
| 2008/12/24 | 262,200 | 268,100 | 254,400 | 257,700 | 96,027 |
| 2008/12/22 | 266,400 | 276,000 | 265,800 | 270,200 | 164,024 |
| 2008/12/19 | 259,400 | 270,600 | 253,200 | 259,900 | 281,076 |
| 2008/12/18 | 237,400 | 257,900 | 235,600 | 256,800 | 205,252 |
| 2008/12/17 | 238,100 | 240,100 | 230,000 | 237,500 | 110,156 |
| 2008/12/16 | 231,500 | 232,900 | 228,000 | 230,100 | 89,880 |
| 2008/12/15 | 240,000 | 241,000 | 237,400 | 239,500 | 121,584 |
| 2008/12/12 | 227,000 | 242,500 | 221,900 | 229,300 | 231,449 |
| 2008/12/11 | 229,700 | 235,000 | 219,500 | 235,000 | 213,794 |
| 2008/12/10 | 214,000 | 228,100 | 213,400 | 225,700 | 149,985 |
| 2008/12/09 | 226,300 | 228,600 | 212,700 | 213,800 | 128,177 |
| 2008/12/08 | 211,200 | 221,500 | 211,000 | 218,300 | 156,189 |
| 2008/12/05 | 222,000 | 223,000 | 210,500 | 210,700 | 181,810 |
| 2008/12/04 | 234,300 | 235,600 | 220,500 | 225,900 | 147,400 |
| 2008/12/03 | 235,000 | 236,000 | 232,100 | 232,500 | 90,688 |
| 2008/12/02 | 229,100 | 234,500 | 225,800 | 228,300 | 128,566 |
| 2008/12/01 | 249,700 | 250,600 | 246,800 | 249,100 | 77,218 |
| 2008/11/28 | 249,900 | 251,200 | 242,200 | 248,000 | 121,591 |
| 2008/11/27 | 249,700 | 252,600 | 243,800 | 246,400 | 158,475 |
| 2008/11/26 | 239,700 | 251,600 | 239,300 | 240,400 | 210,051 |
| 2008/11/25 | 250,900 | 250,900 | 239,200 | 247,700 | 231,065 |
| 2008/11/21 | 193,200 | 226,900 | 190,600 | 226,900 | 281,773 |
| 2008/11/20 | 199,000 | 203,700 | 196,000 | 199,200 | 210,280 |
| 2008/11/19 | 229,300 | 230,600 | 210,200 | 212,500 | 196,117 |
| 2008/11/18 | 232,200 | 239,200 | 228,500 | 229,800 | 143,523 |
| 2008/11/17 | 238,900 | 251,400 | 229,000 | 240,200 | 218,546 |
| 2008/11/14 | 266,500 | 269,700 | 240,200 | 242,900 | 192,331 |
| 2008/11/13 | 260,000 | 262,800 | 248,300 | 254,500 | 172,578 |
| 2008/11/12 | 269,000 | 277,200 | 267,500 | 272,500 | 137,943 |
| 2008/11/11 | 276,300 | 291,000 | 275,500 | 279,600 | 205,998 |
| 2008/11/10 | 290,000 | 294,600 | 279,900 | 284,300 | 168,099 |
| 2008/11/07 | 254,500 | 283,400 | 248,700 | 278,000 | 293,175 |
| 2008/11/06 | 268,400 | 278,500 | 264,200 | 272,100 | 234,045 |
| 2008/11/05 | 264,400 | 288,400 | 262,000 | 288,400 | 289,851 |
| 2008/11/04 | 253,000 | 254,400 | 240,400 | 248,400 | 234,942 |
| 2008/10/31 | 239,000 | 260,800 | 230,700 | 232,000 | 388,634 |
| 2008/10/30 | 210,900 | 244,600 | 205,700 | 244,600 | 388,424 |
| 2008/10/29 | 236,900 | 237,500 | 194,200 | 206,900 | 409,526 |
| 2008/10/28 | 218,000 | 224,000 | 190,000 | 214,900 | 627,130 |
| 2008/10/27 | 254,000 | 254,100 | 230,000 | 230,000 | 292,663 |
| 2008/10/24 | 295,000 | 295,900 | 264,200 | 270,000 | 242,456 |
| 2008/10/23 | 309,000 | 312,000 | 291,000 | 309,000 | 278,220 |
| 2008/10/22 | 351,000 | 355,000 | 332,000 | 334,000 | 151,928 |
| 2008/10/21 | 360,000 | 368,000 | 355,000 | 365,000 | 178,429 |
| 2008/10/20 | 343,000 | 352,000 | 336,000 | 347,000 | 181,776 |
| 2008/10/17 | 356,000 | 357,000 | 331,000 | 342,000 | 214,097 |
| 2008/10/16 | 358,000 | 359,000 | 343,000 | 343,000 | 245,500 |
| 2008/10/15 | 375,000 | 395,000 | 372,000 | 393,000 | 355,401 |
| 2008/10/14 | 380,000 | 380,000 | 380,000 | 380,000 | 17,814 |
| 2008/10/10 | 339,000 | 350,000 | 325,000 | 330,000 | 276,557 |
| 2008/10/09 | 364,000 | 395,000 | 355,000 | 374,000 | 292,599 |
| 2008/10/08 | 376,000 | 384,000 | 351,000 | 361,000 | 216,001 |
| 2008/10/07 | 377,000 | 404,000 | 373,000 | 391,000 | 230,975 |
| 2008/10/06 | 423,000 | 424,000 | 396,000 | 402,000 | 187,549 |
| 2008/10/03 | 445,000 | 450,000 | 433,000 | 436,000 | 152,746 |
| 2008/10/02 | 456,000 | 466,000 | 440,000 | 440,000 | 181,758 |
| 2008/10/01 | 452,000 | 455,000 | 446,000 | 450,000 | 148,139 |
| 2008/09/30 | 431,000 | 450,000 | 430,000 | 442,000 | 165,119 |
| 2008/09/29 | 469,000 | 477,000 | 461,000 | 461,000 | 188,947 |
| 2008/09/26 | 470,000 | 475,000 | 454,000 | 468,000 | 176,135 |
| 2008/09/25 | 446,000 | 470,000 | 445,000 | 463,000 | 174,512 |
| 2008/09/24 | 455,000 | 464,000 | 443,000 | 456,000 | 234,642 |
| 2008/09/22 | 472,000 | 472,000 | 456,000 | 460,000 | 176,497 |
| 2008/09/19 | 425,000 | 447,000 | 422,000 | 447,000 | 252,730 |
| 2008/09/18 | 385,000 | 399,000 | 378,000 | 397,000 | 218,179 |
| 2008/09/17 | 431,000 | 433,000 | 408,000 | 415,000 | 226,980 |
| 2008/09/16 | 418,000 | 431,000 | 418,000 | 418,000 | 172,906 |
| 2008/09/12 | 457,000 | 469,000 | 456,000 | 468,000 | 215,738 |
| 2008/09/11 | 460,000 | 464,000 | 443,000 | 445,000 | 187,372 |
| 2008/09/10 | 442,000 | 479,000 | 436,000 | 470,000 | 315,718 |
| 2008/09/09 | 454,000 | 463,000 | 445,000 | 457,000 | 239,260 |
| 2008/09/08 | 458,000 | 463,000 | 447,000 | 463,000 | 222,440 |
| 2008/09/05 | 421,000 | 425,000 | 406,000 | 413,000 | 183,396 |
| 2008/09/04 | 453,000 | 458,000 | 440,000 | 441,000 | 119,347 |
| 2008/09/03 | 464,000 | 467,000 | 450,000 | 456,000 | 108,429 |
| 2008/09/02 | 456,000 | 474,000 | 454,000 | 456,000 | 156,652 |
| 2008/09/01 | 463,000 | 467,000 | 456,000 | 461,000 | 92,870 |
| 2008/08/29 | 464,000 | 471,000 | 461,000 | 470,000 | 121,184 |
| 2008/08/28 | 462,000 | 463,000 | 448,000 | 452,000 | 66,318 |
| 2008/08/27 | 457,000 | 464,000 | 454,000 | 457,000 | 74,780 |
| 2008/08/26 | 448,000 | 460,000 | 446,000 | 460,000 | 95,610 |
| 2008/08/25 | 456,000 | 463,000 | 453,000 | 462,000 | 112,629 |
| 2008/08/22 | 458,000 | 459,000 | 440,000 | 441,000 | 133,284 |
| 2008/08/21 | 470,000 | 473,000 | 455,000 | 460,000 | 114,046 |
| 2008/08/20 | 462,000 | 470,000 | 456,000 | 468,000 | 150,215 |
| 2008/08/19 | 464,000 | 471,000 | 462,000 | 467,000 | 99,608 |
| 2008/08/18 | 463,000 | 481,000 | 461,000 | 477,000 | 157,312 |
| 2008/08/15 | 464,000 | 468,000 | 459,000 | 466,000 | 104,438 |
| 2008/08/14 | 458,000 | 474,000 | 457,000 | 459,000 | 132,261 |
| 2008/08/13 | 475,000 | 478,000 | 468,000 | 468,000 | 98,755 |
| 2008/08/12 | 488,000 | 497,000 | 483,000 | 485,000 | 160,501 |
| 2008/08/11 | 479,000 | 481,000 | 469,000 | 478,000 | 122,133 |
| 2008/08/08 | 459,000 | 484,000 | 457,000 | 468,000 | 196,219 |
| 2008/08/07 | 485,000 | 486,000 | 470,000 | 476,000 | 129,372 |
| 2008/08/06 | 496,000 | 500,000 | 483,000 | 493,000 | 152,206 |
| 2008/08/05 | 478,000 | 492,000 | 467,000 | 486,000 | 273,853 |
| 2008/08/04 | 501,000 | 504,000 | 478,000 | 483,000 | 171,585 |
| 2008/08/01 | 516,000 | 516,000 | 500,000 | 507,000 | 189,139 |
| 2008/07/31 | 543,000 | 545,000 | 520,000 | 526,000 | 145,575 |
| 2008/07/30 | 543,000 | 544,000 | 534,000 | 540,000 | 104,493 |
| 2008/07/29 | 522,000 | 530,000 | 516,000 | 530,000 | 185,482 |
| 2008/07/28 | 539,000 | 544,000 | 533,000 | 542,000 | 132,058 |
| 2008/07/25 | 558,000 | 559,000 | 525,000 | 530,000 | 361,123 |
| 2008/07/24 | 593,000 | 597,000 | 573,000 | 577,000 | 238,645 |
| 2008/07/23 | 572,000 | 587,000 | 572,000 | 583,000 | 259,903 |
| 2008/07/22 | 548,000 | 560,000 | 543,000 | 559,000 | 164,393 |
| 2008/07/18 | 549,000 | 558,000 | 541,000 | 541,000 | 192,331 |
| 2008/07/17 | 540,000 | 548,000 | 538,000 | 544,000 | 179,121 |
| 2008/07/16 | 503,000 | 528,000 | 503,000 | 520,000 | 257,355 |
| 2008/07/15 | 528,000 | 529,000 | 511,000 | 511,000 | 152,276 |
| 2008/07/14 | 536,000 | 552,000 | 535,000 | 538,000 | 175,464 |
| 2008/07/11 | 523,000 | 544,000 | 517,000 | 535,000 | 209,658 |
| 2008/07/10 | 506,000 | 531,000 | 503,000 | 526,000 | 197,932 |
| 2008/07/09 | 513,000 | 522,000 | 510,000 | 512,000 | 174,357 |
| 2008/07/08 | 506,000 | 508,000 | 492,000 | 493,000 | 165,276 |
| 2008/07/07 | 481,000 | 512,000 | 475,000 | 512,000 | 168,335 |
| 2008/07/04 | 483,000 | 488,000 | 470,000 | 483,000 | 148,588 |
| 2008/07/03 | 465,000 | 484,000 | 460,000 | 481,000 | 189,008 |
| 2008/07/02 | 490,000 | 494,000 | 467,000 | 470,000 | 197,858 |
| 2008/07/01 | 497,000 | 503,000 | 485,000 | 485,000 | 118,648 |
| 2008/06/30 | 500,000 | 507,000 | 492,000 | 496,000 | 117,170 |
| 2008/06/27 | 500,000 | 507,000 | 491,000 | 501,000 | 171,562 |
| 2008/06/26 | 524,000 | 531,000 | 510,000 | 520,000 | 153,874 |
| 2008/06/25 | 538,000 | 538,000 | 521,000 | 523,000 | 136,092 |
| 2008/06/24 | 535,000 | 545,000 | 530,000 | 539,000 | 90,734 |
| 2008/06/23 | 535,000 | 549,000 | 534,000 | 537,000 | 124,502 |
| 2008/06/20 | 551,000 | 556,000 | 544,000 | 545,000 | 108,434 |
| 2008/06/19 | 564,000 | 565,000 | 546,000 | 549,000 | 127,794 |
| 2008/06/18 | 562,000 | 575,000 | 561,000 | 570,000 | 131,830 |
| 2008/06/17 | 569,000 | 575,000 | 563,000 | 568,000 | 136,936 |
| 2008/06/16 | 554,000 | 566,000 | 548,000 | 565,000 | 164,844 |
| 2008/06/13 | 537,000 | 548,000 | 529,000 | 547,000 | 181,603 |
| 2008/06/12 | 530,000 | 538,000 | 527,000 | 532,000 | 155,729 |
| 2008/06/11 | 558,000 | 560,000 | 541,000 | 549,000 | 114,465 |
| 2008/06/10 | 566,000 | 573,000 | 549,000 | 553,000 | 176,393 |
| 2008/06/09 | 558,000 | 570,000 | 556,000 | 560,000 | 173,072 |
| 2008/06/06 | 596,000 | 600,000 | 576,000 | 577,000 | 143,276 |
| 2008/06/05 | 593,000 | 594,000 | 573,000 | 576,000 | 165,454 |
| 2008/06/04 | 598,000 | 603,000 | 587,000 | 598,000 | 198,573 |
| 2008/06/03 | 581,000 | 606,000 | 579,000 | 590,000 | 376,726 |
| 2008/06/02 | 557,000 | 597,000 | 556,000 | 591,000 | 326,445 |
| 2008/05/30 | 550,000 | 554,000 | 544,000 | 554,000 | 186,170 |
| 2008/05/29 | 533,000 | 543,000 | 528,000 | 538,000 | 159,547 |
| 2008/05/28 | 537,000 | 546,000 | 526,000 | 526,000 | 176,964 |
| 2008/05/27 | 518,000 | 536,000 | 516,000 | 534,000 | 199,888 |
| 2008/05/26 | 515,000 | 525,000 | 513,000 | 513,000 | 150,174 |
| 2008/05/23 | 526,000 | 542,000 | 522,000 | 525,000 | 217,930 |
| 2008/05/22 | 503,000 | 529,000 | 500,000 | 529,000 | 222,909 |
| 2008/05/21 | 521,000 | 526,000 | 513,000 | 514,000 | 172,120 |
| 2008/05/20 | 553,000 | 560,000 | 541,000 | 541,000 | 132,894 |
| 2008/05/19 | 549,000 | 567,000 | 542,000 | 556,000 | 192,989 |
| 2008/05/16 | 557,000 | 561,000 | 546,000 | 549,000 | 247,479 |
| 2008/05/15 | 530,000 | 553,000 | 525,000 | 537,000 | 291,741 |
| 2008/05/14 | 517,000 | 526,000 | 503,000 | 517,000 | 274,331 |
| 2008/05/13 | 519,000 | 528,000 | 514,000 | 523,000 | 201,073 |
| 2008/05/12 | 511,000 | 518,000 | 503,000 | 509,000 | 256,280 |
| 2008/05/09 | 526,000 | 533,000 | 511,000 | 511,000 | 187,524 |
| 2008/05/08 | 530,000 | 536,000 | 525,000 | 525,000 | 185,756 |
| 2008/05/07 | 555,000 | 567,000 | 544,000 | 554,000 | 252,467 |
| 2008/05/02 | 543,000 | 546,000 | 531,000 | 539,000 | 251,982 |
| 2008/05/01 | 532,000 | 539,000 | 512,000 | 513,000 | 325,980 |
| 2008/04/30 | 520,000 | 560,000 | 519,000 | 540,000 | 487,305 |
| 2008/04/28 | 502,000 | 533,000 | 501,000 | 529,000 | 549,398 |
| 2008/04/25 | 461,000 | 488,000 | 457,000 | 483,000 | 328,050 |
| 2008/04/24 | 454,000 | 466,000 | 446,000 | 450,000 | 265,148 |
| 2008/04/23 | 437,000 | 459,000 | 437,000 | 452,000 | 238,150 |
| 2008/04/22 | 460,000 | 460,000 | 444,000 | 446,000 | 210,410 |
| 2008/04/21 | 482,000 | 482,000 | 466,000 | 470,000 | 233,110 |
| 2008/04/18 | 466,000 | 471,000 | 452,000 | 470,000 | 255,306 |
| 2008/04/17 | 460,000 | 476,000 | 459,000 | 468,000 | 351,873 |
| 2008/04/16 | 433,000 | 449,000 | 432,000 | 444,000 | 290,405 |
| 2008/04/15 | 411,000 | 431,000 | 402,000 | 426,000 | 313,360 |
| 2008/04/14 | 395,000 | 414,000 | 394,000 | 414,000 | 308,735 |
| 2008/04/11 | 385,000 | 408,000 | 382,000 | 407,000 | 265,870 |
| 2008/04/10 | 381,000 | 395,000 | 380,000 | 387,000 | 174,844 |
| 2008/04/09 | 406,000 | 407,000 | 387,000 | 393,000 | 167,639 |
| 2008/04/08 | 415,000 | 416,000 | 402,000 | 403,000 | 150,572 |
| 2008/04/07 | 416,000 | 422,000 | 406,000 | 420,000 | 167,074 |
| 2008/04/04 | 410,000 | 425,000 | 406,000 | 420,000 | 282,673 |
| 2008/04/03 | 403,000 | 414,000 | 395,000 | 412,000 | 270,951 |
| 2008/04/02 | 392,000 | 407,000 | 389,000 | 404,000 | 284,444 |
| 2008/04/01 | 368,000 | 372,000 | 364,000 | 367,000 | 161,830 |
| 2008/03/31 | 376,000 | 380,000 | 365,000 | 365,000 | 152,499 |
| 2008/03/28 | 385,000 | 392,000 | 376,000 | 386,000 | 154,519 |
| 2008/03/27 | 383,000 | 390,000 | 380,000 | 380,000 | 113,411 |
| 2008/03/26 | 406,000 | 411,000 | 391,000 | 395,000 | 122,860 |
| 2008/03/25 | 424,000 | 425,000 | 407,000 | 415,000 | 150,138 |
| 2008/03/24 | 402,000 | 424,000 | 399,000 | 416,000 | 188,159 |
| 2008/03/21 | 395,000 | 407,000 | 389,000 | 404,000 | 144,261 |
| 2008/03/19 | 388,000 | 389,000 | 377,000 | 386,000 | 151,074 |
| 2008/03/18 | 370,000 | 374,000 | 360,000 | 371,000 | 173,250 |
| 2008/03/17 | 370,000 | 376,000 | 362,000 | 367,000 | 177,375 |
| 2008/03/14 | 390,000 | 397,000 | 376,000 | 380,000 | 198,012 |
| 2008/03/13 | 405,000 | 406,000 | 379,000 | 385,000 | 156,239 |
| 2008/03/12 | 417,000 | 426,000 | 409,000 | 413,000 | 208,914 |
| 2008/03/11 | 380,000 | 400,000 | 373,000 | 397,000 | 207,467 |
| 2008/03/10 | 383,000 | 395,000 | 381,000 | 388,000 | 134,365 |
| 2008/03/07 | 398,000 | 400,000 | 388,000 | 390,000 | 127,203 |
| 2008/03/06 | 408,000 | 418,000 | 403,000 | 414,000 | 133,236 |
| 2008/03/05 | 408,000 | 412,000 | 401,000 | 403,000 | 140,718 |
| 2008/03/04 | 425,000 | 428,000 | 412,000 | 416,000 | 128,923 |
| 2008/03/03 | 426,000 | 429,000 | 422,000 | 424,000 | 127,509 |
| 2008/02/29 | 462,000 | 466,000 | 442,000 | 446,000 | 158,241 |
| 2008/02/28 | 466,000 | 480,000 | 464,000 | 476,000 | 117,868 |
| 2008/02/27 | 467,000 | 475,000 | 464,000 | 471,000 | 134,568 |
| 2008/02/26 | 462,000 | 468,000 | 456,000 | 456,000 | 125,091 |
| 2008/02/25 | 443,000 | 455,000 | 438,000 | 452,000 | 137,336 |
| 2008/02/22 | 431,000 | 437,000 | 427,000 | 433,000 | 88,962 |
| 2008/02/21 | 437,000 | 442,000 | 429,000 | 436,000 | 147,165 |
| 2008/02/20 | 447,000 | 460,000 | 426,000 | 430,000 | 251,046 |
| 2008/02/19 | 436,000 | 452,000 | 427,000 | 449,000 | 253,405 |
| 2008/02/18 | 440,000 | 449,000 | 426,000 | 426,000 | 124,800 |
| 2008/02/15 | 434,000 | 443,000 | 433,000 | 440,000 | 106,162 |
| 2008/02/14 | 439,000 | 446,000 | 428,000 | 443,000 | 149,728 |
| 2008/02/13 | 445,000 | 446,000 | 421,000 | 425,000 | 111,503 |
| 2008/02/12 | 433,000 | 438,000 | 420,000 | 430,000 | 139,085 |
| 2008/02/08 | 455,000 | 459,000 | 432,000 | 436,000 | 125,878 |
| 2008/02/07 | 455,000 | 461,000 | 442,000 | 456,000 | 89,843 |
| 2008/02/06 | 465,000 | 467,000 | 456,000 | 460,000 | 92,231 |
| 2008/02/05 | 490,000 | 493,000 | 481,000 | 485,000 | 87,870 |
| 2008/02/04 | 488,000 | 497,000 | 481,000 | 495,000 | 110,050 |
| 2008/02/01 | 493,000 | 506,000 | 468,000 | 473,000 | 165,365 |
| 2008/01/31 | 490,000 | 503,000 | 464,000 | 498,000 | 173,961 |
| 2008/01/30 | 500,000 | 513,000 | 485,000 | 495,000 | 146,993 |
| 2008/01/29 | 514,000 | 519,000 | 502,000 | 503,000 | 140,715 |
| 2008/01/28 | 500,000 | 503,000 | 479,000 | 489,000 | 152,991 |
| 2008/01/25 | 479,000 | 509,000 | 470,000 | 509,000 | 223,225 |
| 2008/01/24 | 453,000 | 466,000 | 451,000 | 459,000 | 192,253 |
| 2008/01/23 | 449,000 | 453,000 | 427,000 | 437,000 | 161,057 |
| 2008/01/22 | 444,000 | 448,000 | 426,000 | 426,000 | 198,466 |
| 2008/01/21 | 480,000 | 484,000 | 461,000 | 464,000 | 159,838 |
| 2008/01/18 | 463,000 | 495,000 | 462,000 | 488,000 | 197,182 |
| 2008/01/17 | 469,000 | 489,000 | 462,000 | 483,000 | 207,562 |
| 2008/01/16 | 483,000 | 490,000 | 459,000 | 459,000 | 255,597 |
| 2008/01/15 | 510,000 | 517,000 | 495,000 | 503,000 | 162,317 |
| 2008/01/11 | 522,000 | 525,000 | 504,000 | 510,000 | 128,184 |
| 2008/01/10 | 529,000 | 539,000 | 513,000 | 515,000 | 127,181 |
| 2008/01/09 | 509,000 | 536,000 | 508,000 | 529,000 | 161,188 |
| 2008/01/08 | 502,000 | 529,000 | 500,000 | 529,000 | 142,290 |
| 2008/01/07 | 501,000 | 514,000 | 501,000 | 503,000 | 104,353 |
| 2008/01/04 | 520,000 | 523,000 | 510,000 | 511,000 | 53,369 |