8411 (株)みずほフィナンシャルグループ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 319,000 | 328,000 | 319,000 | 325,000 | 252,970 | 3,250 |
| 2003-12-29 | 306,000 | 316,000 | 305,000 | 314,000 | 278,776 | 3,140 |
| 2003-12-26 | 296,000 | 304,000 | 295,000 | 302,000 | 258,004 | 3,020 |
| 2003-12-25 | 289,000 | 298,000 | 287,000 | 296,000 | 156,213 | 2,960 |
| 2003-12-24 | 291,000 | 291,000 | 288,000 | 289,000 | 61,947 | 2,890 |
| 2003-12-22 | 290,000 | 293,000 | 287,000 | 290,000 | 65,137 | 2,900 |
| 2003-12-19 | 295,000 | 296,000 | 288,000 | 292,000 | 116,241 | 2,920 |
| 2003-12-18 | 287,000 | 292,000 | 284,000 | 287,000 | 147,995 | 2,870 |
| 2003-12-17 | 292,000 | 294,000 | 284,000 | 284,000 | 166,213 | 2,840 |
| 2003-12-16 | 281,000 | 291,000 | 280,000 | 287,000 | 213,671 | 2,870 |
| 2003-12-15 | 290,000 | 298,000 | 287,000 | 297,000 | 225,704 | 2,970 |
| 2003-12-12 | 281,000 | 282,000 | 273,000 | 278,000 | 219,158 | 2,780 |
| 2003-12-11 | 265,000 | 274,000 | 255,000 | 271,000 | 245,433 | 2,710 |
| 2003-12-10 | 277,000 | 279,000 | 262,000 | 264,000 | 222,909 | 2,640 |
| 2003-12-09 | 287,000 | 288,000 | 278,000 | 280,000 | 148,776 | 2,800 |
| 2003-12-08 | 284,000 | 286,000 | 275,000 | 283,000 | 221,811 | 2,830 |
| 2003-12-05 | 289,000 | 292,000 | 286,000 | 288,000 | 161,630 | 2,880 |
| 2003-12-04 | 287,000 | 289,000 | 281,000 | 289,000 | 125,902 | 2,890 |
| 2003-12-03 | 290,000 | 296,000 | 283,000 | 287,000 | 234,068 | 2,870 |
| 2003-12-02 | 300,000 | 302,000 | 290,000 | 291,000 | 325,706 | 2,910 |
| 2003-12-01 | 274,000 | 299,000 | 272,000 | 294,000 | 418,631 | 2,940 |
| 2003-11-28 | 277,000 | 301,000 | 273,000 | 286,000 | 596,467 | 2,860 |
| 2003-11-27 | 257,000 | 286,000 | 256,000 | 281,000 | 473,146 | 2,810 |
| 2003-11-26 | 245,000 | 257,000 | 243,000 | 257,000 | 243,713 | 2,570 |
| 2003-11-25 | 249,000 | 251,000 | 244,000 | 246,000 | 220,541 | 2,460 |
| 2003-11-21 | 226,000 | 238,000 | 224,000 | 237,000 | 272,863 | 2,370 |
| 2003-11-20 | 229,000 | 233,000 | 223,000 | 230,000 | 224,848 | 2,300 |
| 2003-11-19 | 218,000 | 226,000 | 215,000 | 217,000 | 198,975 | 2,170 |
| 2003-11-18 | 214,000 | 225,000 | 206,000 | 224,000 | 302,467 | 2,240 |
| 2003-11-17 | 228,000 | 229,000 | 213,000 | 214,000 | 187,416 | 2,140 |
| 2003-11-14 | 242,000 | 244,000 | 235,000 | 240,000 | 128,897 | 2,400 |
| 2003-11-13 | 244,000 | 246,000 | 237,000 | 239,000 | 191,462 | 2,390 |
| 2003-11-12 | 236,000 | 244,000 | 229,000 | 232,000 | 251,883 | 2,320 |
| 2003-11-11 | 221,000 | 235,000 | 212,000 | 232,000 | 361,556 | 2,320 |
| 2003-11-10 | 246,000 | 247,000 | 232,000 | 237,000 | 215,522 | 2,370 |
| 2003-11-07 | 245,000 | 255,000 | 243,000 | 250,000 | 299,550 | 2,500 |
| 2003-11-06 | 258,000 | 258,000 | 248,000 | 248,000 | 198,512 | 2,480 |
| 2003-11-05 | 262,000 | 266,000 | 247,000 | 266,000 | 267,440 | 2,660 |
| 2003-11-04 | 279,000 | 280,000 | 263,000 | 266,000 | 153,963 | 2,660 |
| 2003-10-31 | 286,000 | 287,000 | 266,000 | 269,000 | 167,005 | 2,690 |
| 2003-10-30 | 285,000 | 292,000 | 276,000 | 286,000 | 129,680 | 2,860 |
| 2003-10-29 | 306,000 | 307,000 | 284,000 | 286,000 | 199,425 | 2,860 |
| 2003-10-28 | 283,000 | 298,000 | 278,000 | 291,000 | 329,988 | 2,910 |
| 2003-10-27 | 261,000 | 271,000 | 261,000 | 268,000 | 137,208 | 2,680 |
| 2003-10-24 | 250,000 | 266,000 | 247,000 | 258,000 | 238,907 | 2,580 |
| 2003-10-23 | 258,000 | 265,000 | 238,000 | 238,000 | 376,920 | 2,380 |
| 2003-10-22 | 290,000 | 293,000 | 272,000 | 278,000 | 258,174 | 2,780 |
| 2003-10-21 | 312,000 | 312,000 | 297,000 | 300,000 | 116,573 | 3,000 |
| 2003-10-20 | 311,000 | 314,000 | 304,000 | 309,000 | 120,987 | 3,090 |
| 2003-10-17 | 313,000 | 319,000 | 310,000 | 314,000 | 116,501 | 3,140 |
| 2003-10-16 | 307,000 | 317,000 | 305,000 | 312,000 | 119,895 | 3,120 |
| 2003-10-15 | 325,000 | 325,000 | 307,000 | 310,000 | 198,519 | 3,100 |
| 2003-10-14 | 324,000 | 329,000 | 323,000 | 323,000 | 294,437 | 3,230 |
| 2003-10-10 | 311,000 | 321,000 | 307,000 | 319,000 | 268,813 | 3,190 |
| 2003-10-09 | 302,000 | 307,000 | 297,000 | 306,000 | 196,835 | 3,060 |
| 2003-10-08 | 296,000 | 313,000 | 291,000 | 298,000 | 355,004 | 2,980 |
| 2003-10-07 | 317,000 | 321,000 | 299,000 | 304,000 | 357,710 | 3,040 |
| 2003-10-06 | 318,000 | 326,000 | 313,000 | 316,000 | 427,165 | 3,160 |
| 2003-10-03 | 306,000 | 309,000 | 292,000 | 303,000 | 346,486 | 3,030 |
| 2003-10-02 | 306,000 | 320,000 | 296,000 | 298,000 | 735,248 | 2,980 |
| 2003-10-01 | 254,000 | 290,000 | 243,000 | 290,000 | 610,898 | 2,900 |
| 2003-09-30 | 246,000 | 257,000 | 239,000 | 250,000 | 385,840 | 2,500 |
| 2003-09-29 | 235,000 | 240,000 | 223,000 | 226,000 | 278,427 | 2,260 |
| 2003-09-26 | 202,000 | 228,000 | 201,000 | 227,000 | 378,804 | 2,270 |
| 2003-09-25 | 219,000 | 224,000 | 207,000 | 210,000 | 330,002 | 2,100 |
| 2003-09-24 | 247,000 | 252,000 | 228,000 | 235,000 | 255,772 | 2,350 |
| 2003-09-22 | 240,000 | 256,000 | 237,000 | 250,000 | 347,647 | 2,500 |
| 2003-09-19 | 252,000 | 254,000 | 236,000 | 248,000 | 406,755 | 2,480 |
| 2003-09-18 | 223,000 | 241,000 | 222,000 | 240,000 | 322,010 | 2,400 |
| 2003-09-17 | 236,000 | 247,000 | 221,000 | 227,000 | 528,086 | 2,270 |
| 2003-09-16 | 209,000 | 220,000 | 205,000 | 220,000 | 424,724 | 2,200 |
| 2003-09-12 | 188,000 | 190,000 | 184,000 | 190,000 | 255,838 | 1,900 |
| 2003-09-11 | 181,000 | 189,000 | 180,000 | 182,000 | 365,050 | 1,820 |
| 2003-09-10 | 172,000 | 185,000 | 171,000 | 185,000 | 342,801 | 1,850 |
| 2003-09-09 | 172,000 | 174,000 | 169,000 | 170,000 | 153,241 | 1,700 |
| 2003-09-08 | 158,000 | 171,000 | 158,000 | 166,000 | 188,006 | 1,660 |
| 2003-09-05 | 166,000 | 172,000 | 161,000 | 164,000 | 268,023 | 1,640 |
| 2003-09-04 | 181,000 | 182,000 | 166,000 | 167,000 | 288,525 | 1,670 |
| 2003-09-03 | 165,000 | 179,000 | 163,000 | 176,000 | 496,871 | 1,760 |
| 2003-09-02 | 148,000 | 162,000 | 147,000 | 159,000 | 452,454 | 1,590 |
| 2003-09-01 | 145,000 | 147,000 | 143,000 | 147,000 | 105,518 | 1,470 |
| 2003-08-29 | 147,000 | 148,000 | 141,000 | 145,000 | 122,906 | 1,450 |
| 2003-08-28 | 146,000 | 147,000 | 141,000 | 145,000 | 177,209 | 1,450 |
| 2003-08-27 | 142,000 | 149,000 | 140,000 | 142,000 | 311,171 | 1,420 |
| 2003-08-26 | 132,000 | 140,000 | 128,000 | 140,000 | 175,381 | 1,400 |
| 2003-08-25 | 137,000 | 141,000 | 135,000 | 136,000 | 151,366 | 1,360 |
| 2003-08-22 | 142,000 | 144,000 | 138,000 | 140,000 | 261,717 | 1,400 |
| 2003-08-21 | 129,000 | 141,000 | 127,000 | 138,000 | 479,153 | 1,380 |
| 2003-08-20 | 128,000 | 133,000 | 121,000 | 128,000 | 429,737 | 1,280 |
| 2003-08-19 | 122,000 | 129,000 | 121,000 | 125,000 | 401,915 | 1,250 |
| 2003-08-18 | 110,000 | 117,000 | 110,000 | 117,000 | 180,064 | 1,170 |
| 2003-08-15 | 112,000 | 113,000 | 108,000 | 110,000 | 117,108 | 1,100 |
| 2003-08-14 | 106,000 | 110,000 | 105,000 | 108,000 | 172,044 | 1,080 |
| 2003-08-13 | 107,000 | 108,000 | 104,000 | 107,000 | 129,544 | 1,070 |
| 2003-08-12 | 102,000 | 105,000 | 101,000 | 102,000 | 99,116 | 1,020 |
| 2003-08-11 | 97,500 | 100,000 | 96,200 | 100,000 | 55,328 | 1,000 |
| 2003-08-08 | 97,300 | 98,700 | 95,600 | 97,500 | 69,251 | 975 |
| 2003-08-07 | 102,000 | 102,000 | 97,100 | 97,900 | 127,474 | 979 |
| 2003-08-06 | 106,000 | 107,000 | 100,000 | 101,000 | 126,836 | 1,010 |
| 2003-08-05 | 111,000 | 113,000 | 108,000 | 110,000 | 70,776 | 1,100 |
| 2003-08-04 | 110,000 | 112,000 | 107,000 | 111,000 | 90,659 | 1,110 |
| 2003-08-01 | 110,000 | 114,000 | 107,000 | 113,000 | 100,364 | 1,130 |
| 2003-07-31 | 110,000 | 110,000 | 106,000 | 108,000 | 74,883 | 1,080 |
| 2003-07-30 | 110,000 | 113,000 | 108,000 | 109,000 | 110,005 | 1,090 |
| 2003-07-29 | 108,000 | 112,000 | 106,000 | 111,000 | 105,907 | 1,110 |
| 2003-07-28 | 117,000 | 118,000 | 107,000 | 108,000 | 178,917 | 1,080 |
| 2003-07-25 | 106,000 | 115,000 | 104,000 | 113,000 | 230,352 | 1,130 |
| 2003-07-24 | 96,500 | 105,000 | 96,200 | 105,000 | 159,809 | 1,050 |
| 2003-07-23 | 98,200 | 99,400 | 94,300 | 94,500 | 138,535 | 945 |
| 2003-07-22 | 101,000 | 101,000 | 95,700 | 97,000 | 163,792 | 970 |
| 2003-07-18 | 102,000 | 106,000 | 101,000 | 102,000 | 103,657 | 1,020 |
| 2003-07-17 | 109,000 | 110,000 | 104,000 | 106,000 | 104,641 | 1,060 |
| 2003-07-16 | 111,000 | 112,000 | 108,000 | 112,000 | 61,628 | 1,120 |
| 2003-07-15 | 109,000 | 113,000 | 108,000 | 110,000 | 122,285 | 1,100 |
| 2003-07-14 | 110,000 | 111,000 | 105,000 | 107,000 | 94,511 | 1,070 |
| 2003-07-11 | 109,000 | 112,000 | 107,000 | 108,000 | 111,633 | 1,080 |
| 2003-07-10 | 117,000 | 118,000 | 113,000 | 113,000 | 115,126 | 1,130 |
| 2003-07-09 | 120,000 | 121,000 | 111,000 | 119,000 | 170,321 | 1,190 |
| 2003-07-08 | 131,000 | 132,000 | 120,000 | 120,000 | 188,489 | 1,200 |
| 2003-07-07 | 116,000 | 126,000 | 115,000 | 125,000 | 201,937 | 1,250 |
| 2003-07-04 | 110,000 | 118,000 | 107,000 | 116,000 | 209,909 | 1,160 |
| 2003-07-03 | 134,000 | 134,000 | 112,000 | 113,000 | 270,650 | 1,130 |
| 2003-07-02 | 110,000 | 123,000 | 110,000 | 122,000 | 315,051 | 1,220 |
| 2003-07-01 | 96,100 | 105,000 | 96,100 | 103,000 | 249,676 | 1,030 |
| 2003-06-30 | 93,300 | 96,300 | 93,100 | 94,900 | 68,674 | 949 |
| 2003-06-27 | 93,400 | 94,300 | 92,000 | 93,300 | 56,549 | 933 |
| 2003-06-26 | 90,000 | 91,800 | 86,300 | 91,500 | 101,741 | 915 |
| 2003-06-25 | 93,300 | 94,200 | 90,700 | 91,200 | 73,642 | 912 |
| 2003-06-24 | 96,000 | 97,000 | 92,600 | 93,200 | 108,677 | 932 |
| 2003-06-23 | 95,200 | 97,000 | 94,200 | 97,000 | 92,355 | 970 |
| 2003-06-20 | 88,400 | 95,700 | 88,200 | 93,200 | 112,478 | 932 |
| 2003-06-19 | 94,800 | 96,600 | 88,800 | 90,400 | 220,309 | 904 |
| 2003-06-18 | 86,700 | 94,400 | 85,800 | 92,800 | 229,074 | 928 |
| 2003-06-17 | 86,000 | 86,300 | 84,400 | 84,700 | 76,680 | 847 |
| 2003-06-16 | 85,000 | 85,100 | 83,000 | 83,700 | 40,040 | 837 |
| 2003-06-13 | 84,400 | 85,900 | 82,600 | 85,700 | 85,270 | 857 |
| 2003-06-12 | 85,100 | 86,500 | 84,200 | 84,400 | 77,020 | 844 |
| 2003-06-11 | 85,100 | 87,100 | 82,700 | 83,100 | 148,453 | 831 |
| 2003-06-10 | 83,000 | 83,800 | 80,500 | 82,600 | 112,390 | 826 |
| 2003-06-09 | 79,200 | 85,200 | 78,300 | 85,200 | 276,244 | 852 |
| 2003-06-06 | 75,900 | 76,800 | 74,400 | 75,200 | 97,987 | 752 |
| 2003-06-05 | 75,000 | 76,700 | 74,200 | 75,400 | 108,987 | 754 |
| 2003-06-04 | 69,400 | 72,400 | 69,000 | 72,400 | 110,640 | 724 |
| 2003-06-03 | 70,500 | 70,700 | 69,100 | 69,400 | 38,053 | 694 |
| 2003-06-02 | 71,000 | 71,500 | 69,700 | 70,000 | 42,298 | 700 |
| 2003-05-30 | 69,700 | 70,500 | 68,000 | 69,500 | 54,550 | 695 |
| 2003-05-29 | 71,700 | 71,800 | 68,600 | 69,600 | 67,923 | 696 |
| 2003-05-28 | 74,800 | 75,200 | 72,000 | 72,000 | 57,471 | 720 |
| 2003-05-27 | 76,000 | 78,900 | 72,400 | 72,800 | 107,177 | 728 |
| 2003-05-26 | 76,000 | 78,600 | 75,600 | 76,800 | 95,567 | 768 |
| 2003-05-23 | 76,600 | 76,600 | 72,600 | 73,300 | 65,472 | 733 |
| 2003-05-22 | 74,400 | 77,000 | 73,000 | 76,500 | 136,266 | 765 |
| 2003-05-21 | 68,000 | 70,500 | 67,800 | 70,400 | 76,459 | 704 |
| 2003-05-20 | 66,200 | 66,700 | 64,300 | 65,500 | 69,374 | 655 |
| 2003-05-19 | 71,100 | 72,200 | 67,100 | 68,200 | 74,615 | 682 |
| 2003-05-16 | 73,900 | 75,000 | 72,700 | 74,100 | 34,677 | 741 |
| 2003-05-15 | 77,500 | 77,500 | 73,600 | 74,100 | 48,845 | 741 |
| 2003-05-14 | 75,900 | 78,700 | 75,500 | 77,600 | 83,547 | 776 |
| 2003-05-13 | 73,600 | 76,300 | 73,400 | 76,200 | 105,498 | 762 |
| 2003-05-12 | 72,900 | 73,800 | 72,500 | 72,900 | 55,388 | 729 |
| 2003-05-09 | 71,100 | 72,400 | 70,900 | 72,300 | 54,112 | 723 |
| 2003-05-08 | 69,600 | 72,200 | 69,400 | 71,300 | 60,387 | 713 |
| 2003-05-07 | 73,000 | 73,200 | 70,700 | 70,700 | 53,820 | 707 |
| 2003-05-06 | 72,000 | 73,800 | 69,500 | 70,500 | 78,772 | 705 |
| 2003-05-02 | 67,700 | 70,700 | 66,000 | 69,200 | 97,621 | 692 |
| 2003-05-01 | 68,700 | 68,700 | 68,200 | 68,700 | 36,862 | 687 |
| 2003-04-30 | 60,000 | 63,700 | 60,000 | 63,700 | 42,454 | 637 |
| 2003-04-28 | 60,000 | 60,000 | 58,300 | 58,700 | 31,034 | 587 |
| 2003-04-25 | 61,100 | 61,400 | 60,100 | 60,400 | 44,780 | 604 |
| 2003-04-24 | 61,200 | 63,800 | 60,100 | 62,600 | 52,725 | 626 |
| 2003-04-23 | 64,600 | 64,800 | 60,600 | 60,800 | 77,458 | 608 |
| 2003-04-22 | 67,200 | 67,200 | 63,900 | 64,100 | 66,393 | 641 |
| 2003-04-21 | 69,900 | 70,000 | 67,000 | 68,000 | 34,883 | 680 |
| 2003-04-18 | 70,900 | 71,300 | 69,600 | 69,900 | 24,859 | 699 |
| 2003-04-17 | 68,900 | 70,800 | 68,100 | 70,400 | 31,459 | 704 |
| 2003-04-16 | 70,200 | 70,500 | 67,500 | 68,600 | 34,497 | 686 |
| 2003-04-15 | 68,600 | 70,100 | 66,400 | 69,200 | 61,813 | 692 |
| 2003-04-14 | 71,000 | 71,700 | 68,000 | 68,100 | 49,326 | 681 |
| 2003-04-11 | 70,600 | 72,900 | 70,100 | 70,800 | 55,461 | 708 |
| 2003-04-10 | 72,000 | 72,200 | 70,400 | 70,500 | 41,576 | 705 |
| 2003-04-09 | 71,200 | 75,200 | 70,600 | 71,900 | 71,412 | 719 |
| 2003-04-08 | 75,500 | 75,700 | 71,100 | 72,000 | 66,540 | 720 |
| 2003-04-07 | 74,400 | 77,800 | 73,100 | 77,800 | 81,603 | 778 |
| 2003-04-04 | 69,700 | 77,700 | 68,000 | 74,400 | 154,094 | 744 |
| 2003-04-03 | 80,500 | 80,500 | 71,800 | 72,700 | 149,261 | 727 |
| 2003-04-02 | 89,000 | 89,400 | 80,000 | 81,500 | 131,705 | 815 |
| 2003-04-01 | 94,800 | 95,000 | 87,000 | 89,000 | 61,927 | 890 |
| 2003-03-31 | 97,500 | 97,800 | 96,000 | 96,800 | 44,630 | 968 |
| 2003-03-28 | 101,000 | 101,000 | 98,200 | 99,000 | 46,018 | 990 |
| 2003-03-27 | 97,800 | 101,000 | 97,200 | 101,000 | 60,029 | 1,010 |
| 2003-03-26 | 96,000 | 97,800 | 95,700 | 96,100 | 38,002 | 961 |
| 2003-03-25 | 96,300 | 97,400 | 95,100 | 95,900 | 57,136 | 959 |
| 2003-03-24 | 101,000 | 102,000 | 98,600 | 99,300 | 76,580 | 993 |
| 2003-03-20 | 99,000 | 103,000 | 98,500 | 98,500 | 148,710 | 985 |
| 2003-03-19 | 96,500 | 97,200 | 90,300 | 96,800 | 159,334 | 968 |
| 2003-03-18 | 100,000 | 102,000 | 96,700 | 97,100 | 113,100 | 971 |
| 2003-03-17 | 105,000 | 105,000 | 98,100 | 98,100 | 79,463 | 981 |
| 2003-03-14 | 114,000 | 115,000 | 106,000 | 107,000 | 80,882 | 1,070 |
| 2003-03-13 | 111,000 | 113,000 | 108,000 | 112,000 | 109,595 | 1,120 |
| 2003-03-12 | 104,000 | 110,000 | 102,000 | 106,000 | 227,869 | 1,060 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
