8411 (株)みずほフィナンシャルグループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 167 | 168 | 163 | 166 | 90,782,600 | 1,660 |
| 2009-12-29 | 167 | 168 | 164 | 167 | 129,836,800 | 1,670 |
| 2009-12-28 | 171 | 173 | 168 | 168 | 129,242,500 | 1,680 |
| 2009-12-25 | 174 | 175 | 169 | 171 | 81,581,500 | 1,710 |
| 2009-12-24 | 175 | 176 | 174 | 175 | 56,580,600 | 1,750 |
| 2009-12-22 | 176 | 177 | 174 | 175 | 68,441,200 | 1,750 |
| 2009-12-21 | 178 | 180 | 175 | 175 | 92,543,900 | 1,750 |
| 2009-12-18 | 180 | 181 | 176 | 179 | 200,111,200 | 1,790 |
| 2009-12-17 | 186 | 186 | 182 | 185 | 183,496,000 | 1,850 |
| 2009-12-16 | 192 | 192 | 180 | 182 | 708,892,400 | 1,820 |
| 2009-12-15 | 156 | 159 | 156 | 158 | 116,093,600 | 1,580 |
| 2009-12-14 | 160 | 161 | 156 | 156 | 106,750,700 | 1,560 |
| 2009-12-11 | 157 | 159 | 155 | 159 | 129,455,900 | 1,590 |
| 2009-12-10 | 159 | 161 | 156 | 157 | 135,338,700 | 1,570 |
| 2009-12-09 | 162 | 163 | 159 | 161 | 117,484,500 | 1,610 |
| 2009-12-08 | 167 | 169 | 164 | 166 | 112,521,000 | 1,660 |
| 2009-12-07 | 171 | 172 | 168 | 170 | 64,436,400 | 1,700 |
| 2009-12-04 | 168 | 170 | 167 | 169 | 91,127,900 | 1,690 |
| 2009-12-03 | 168 | 170 | 167 | 168 | 156,527,000 | 1,680 |
| 2009-12-02 | 164 | 168 | 160 | 166 | 132,315,600 | 1,660 |
| 2009-12-01 | 158 | 168 | 156 | 165 | 263,119,900 | 1,650 |
| 2009-11-30 | 152 | 162 | 152 | 162 | 302,695,600 | 1,620 |
| 2009-11-27 | 150 | 152 | 146 | 148 | 184,334,300 | 1,480 |
| 2009-11-26 | 153 | 156 | 152 | 154 | 145,063,392 | 1,540 |
| 2009-11-25 | 152 | 156 | 151 | 154 | 93,780,200 | 1,540 |
| 2009-11-24 | 158 | 159 | 152 | 154 | 93,446,496 | 1,540 |
| 2009-11-20 | 155 | 160 | 154 | 158 | 184,133,104 | 1,580 |
| 2009-11-19 | 164 | 165 | 154 | 155 | 405,795,392 | 1,550 |
| 2009-11-18 | 169 | 169 | 162 | 166 | 185,889,792 | 1,660 |
| 2009-11-17 | 173 | 174 | 168 | 170 | 176,274,208 | 1,700 |
| 2009-11-16 | 178 | 179 | 172 | 172 | 152,229,504 | 1,720 |
| 2009-11-13 | 175 | 179 | 174 | 179 | 84,734,800 | 1,790 |
| 2009-11-12 | 179 | 180 | 174 | 176 | 89,295,400 | 1,760 |
| 2009-11-11 | 178 | 182 | 177 | 178 | 91,496,400 | 1,780 |
| 2009-11-10 | 177 | 181 | 177 | 178 | 117,099,296 | 1,780 |
| 2009-11-09 | 178 | 179 | 175 | 176 | 96,510,096 | 1,760 |
| 2009-11-06 | 181 | 182 | 178 | 179 | 104,631,296 | 1,790 |
| 2009-11-05 | 180 | 184 | 180 | 181 | 81,090,304 | 1,810 |
| 2009-11-04 | 182 | 184 | 180 | 180 | 93,945,200 | 1,800 |
| 2009-11-02 | 179 | 183 | 178 | 183 | 110,730,200 | 1,830 |
| 2009-10-30 | 182 | 184 | 178 | 183 | 164,117,200 | 1,830 |
| 2009-10-29 | 171 | 179 | 170 | 179 | 305,869,504 | 1,790 |
| 2009-10-28 | 173 | 176 | 170 | 172 | 146,599,008 | 1,720 |
| 2009-10-27 | 173 | 177 | 172 | 174 | 140,458,208 | 1,740 |
| 2009-10-26 | 174 | 176 | 172 | 172 | 92,467,000 | 1,720 |
| 2009-10-23 | 178 | 178 | 173 | 173 | 127,420,000 | 1,730 |
| 2009-10-22 | 177 | 178 | 175 | 177 | 96,937,504 | 1,770 |
| 2009-10-21 | 180 | 181 | 179 | 181 | 95,829,400 | 1,810 |
| 2009-10-20 | 179 | 182 | 177 | 182 | 149,342,704 | 1,820 |
| 2009-10-19 | 171 | 178 | 170 | 176 | 158,434,208 | 1,760 |
| 2009-10-16 | 174 | 174 | 170 | 172 | 184,865,296 | 1,720 |
| 2009-10-15 | 181 | 183 | 174 | 174 | 190,176,992 | 1,740 |
| 2009-10-14 | 184 | 184 | 175 | 177 | 191,820,608 | 1,770 |
| 2009-10-13 | 189 | 190 | 186 | 186 | 88,101,200 | 1,860 |
| 2009-10-09 | 186 | 188 | 184 | 187 | 90,124,600 | 1,870 |
| 2009-10-08 | 190 | 190 | 185 | 185 | 104,528,704 | 1,850 |
| 2009-10-07 | 187 | 190 | 187 | 187 | 205,992,896 | 1,870 |
| 2009-10-06 | 184 | 185 | 181 | 184 | 149,821,408 | 1,840 |
| 2009-10-05 | 177 | 181 | 177 | 179 | 141,137,600 | 1,790 |
| 2009-10-02 | 172 | 177 | 171 | 174 | 149,226,592 | 1,740 |
| 2009-10-01 | 178 | 179 | 172 | 175 | 147,877,296 | 1,750 |
| 2009-09-30 | 182 | 183 | 177 | 178 | 149,082,704 | 1,780 |
| 2009-09-29 | 175 | 180 | 174 | 176 | 190,552,096 | 1,760 |
| 2009-09-28 | 171 | 174 | 170 | 172 | 218,858,400 | 1,720 |
| 2009-09-25 | 176 | 177 | 173 | 176 | 338,601,600 | 1,760 |
| 2009-09-24 | 192 | 193 | 182 | 184 | 355,683,008 | 1,840 |
| 2009-09-18 | 188 | 196 | 186 | 194 | 402,931,808 | 1,940 |
| 2009-09-17 | 197 | 199 | 189 | 192 | 281,449,696 | 1,920 |
| 2009-09-16 | 199 | 200 | 193 | 195 | 219,505,296 | 1,950 |
| 2009-09-15 | 200 | 202 | 197 | 198 | 113,666,600 | 1,980 |
| 2009-09-14 | 200 | 202 | 197 | 200 | 165,993,904 | 2,000 |
| 2009-09-11 | 205 | 206 | 202 | 204 | 153,747,008 | 2,040 |
| 2009-09-10 | 203 | 207 | 202 | 204 | 225,608,096 | 2,040 |
| 2009-09-09 | 200 | 202 | 198 | 200 | 246,306,496 | 2,000 |
| 2009-09-08 | 209 | 209 | 203 | 204 | 158,033,792 | 2,040 |
| 2009-09-07 | 212 | 213 | 209 | 210 | 77,699,000 | 2,100 |
| 2009-09-04 | 213 | 214 | 208 | 210 | 148,529,600 | 2,100 |
| 2009-09-03 | 217 | 218 | 212 | 214 | 143,527,392 | 2,140 |
| 2009-09-02 | 221 | 222 | 219 | 219 | 143,827,392 | 2,190 |
| 2009-09-01 | 226 | 227 | 225 | 225 | 90,133,696 | 2,250 |
| 2009-08-31 | 231 | 235 | 225 | 228 | 244,241,504 | 2,280 |
| 2009-08-28 | 226 | 229 | 225 | 228 | 194,488,304 | 2,280 |
| 2009-08-27 | 225 | 225 | 221 | 224 | 138,448,400 | 2,240 |
| 2009-08-26 | 226 | 228 | 226 | 226 | 100,172,600 | 2,260 |
| 2009-08-25 | 227 | 229 | 225 | 225 | 102,025,200 | 2,250 |
| 2009-08-24 | 227 | 230 | 227 | 229 | 125,258,304 | 2,290 |
| 2009-08-21 | 228 | 228 | 222 | 224 | 140,659,504 | 2,240 |
| 2009-08-20 | 223 | 228 | 223 | 227 | 152,696,992 | 2,270 |
| 2009-08-19 | 225 | 226 | 221 | 222 | 134,500,304 | 2,220 |
| 2009-08-18 | 222 | 228 | 222 | 225 | 185,767,600 | 2,250 |
| 2009-08-17 | 236 | 237 | 226 | 228 | 179,504,000 | 2,280 |
| 2009-08-14 | 237 | 238 | 235 | 236 | 128,141,296 | 2,360 |
| 2009-08-13 | 238 | 240 | 235 | 236 | 139,481,296 | 2,360 |
| 2009-08-12 | 234 | 236 | 232 | 235 | 135,795,296 | 2,350 |
| 2009-08-11 | 234 | 239 | 232 | 238 | 207,211,200 | 2,380 |
| 2009-08-10 | 231 | 235 | 231 | 233 | 205,539,600 | 2,330 |
| 2009-08-07 | 226 | 227 | 220 | 225 | 132,571,900 | 2,250 |
| 2009-08-06 | 227 | 228 | 225 | 226 | 160,146,600 | 2,260 |
| 2009-08-05 | 231 | 231 | 225 | 227 | 184,130,800 | 2,270 |
| 2009-08-04 | 236 | 237 | 228 | 230 | 256,294,500 | 2,300 |
| 2009-08-03 | 220 | 230 | 219 | 228 | 342,147,800 | 2,280 |
| 2009-07-31 | 216 | 219 | 212 | 215 | 313,446,600 | 2,150 |
| 2009-07-30 | 210 | 212 | 206 | 212 | 93,857,200 | 2,120 |
| 2009-07-29 | 212 | 213 | 207 | 209 | 121,532,800 | 2,090 |
| 2009-07-28 | 215 | 216 | 212 | 212 | 179,749,800 | 2,120 |
| 2009-07-27 | 208 | 215 | 207 | 211 | 317,407,800 | 2,110 |
| 2009-07-24 | 206 | 209 | 203 | 208 | 640,820,200 | 2,080 |
| 2009-07-23 | 205 | 209 | 203 | 209 | 331,389,400 | 2,090 |
| 2009-07-22 | 197 | 205 | 196 | 203 | 206,026,700 | 2,030 |
| 2009-07-21 | 196 | 198 | 193 | 197 | 202,239,100 | 1,970 |
| 2009-07-17 | 191 | 193 | 187 | 192 | 173,765,000 | 1,920 |
| 2009-07-16 | 200 | 200 | 189 | 190 | 396,007,700 | 1,900 |
| 2009-07-15 | 195 | 196 | 189 | 190 | 451,988,400 | 1,900 |
| 2009-07-14 | 198 | 202 | 196 | 198 | 247,978,500 | 1,980 |
| 2009-07-13 | 200 | 201 | 192 | 193 | 179,825,800 | 1,930 |
| 2009-07-10 | 206 | 209 | 200 | 202 | 138,878,500 | 2,020 |
| 2009-07-09 | 211 | 212 | 204 | 206 | 141,847,000 | 2,060 |
| 2009-07-08 | 211 | 213 | 209 | 212 | 113,354,300 | 2,120 |
| 2009-07-07 | 227 | 227 | 215 | 216 | 151,010,800 | 2,160 |
| 2009-07-06 | 227 | 228 | 225 | 227 | 60,121,100 | 2,270 |
| 2009-07-03 | 226 | 229 | 225 | 228 | 81,403,700 | 2,280 |
| 2009-07-02 | 235 | 236 | 228 | 230 | 140,273,800 | 2,300 |
| 2009-07-01 | 223 | 236 | 222 | 231 | 225,135,900 | 2,310 |
| 2009-06-30 | 230 | 232 | 224 | 226 | 144,690,000 | 2,260 |
| 2009-06-29 | 238 | 240 | 226 | 229 | 201,588,900 | 2,290 |
| 2009-06-26 | 243 | 244 | 236 | 237 | 125,771,100 | 2,370 |
| 2009-06-25 | 237 | 243 | 237 | 240 | 128,471,400 | 2,400 |
| 2009-06-24 | 242 | 242 | 235 | 237 | 116,910,400 | 2,370 |
| 2009-06-23 | 240 | 241 | 236 | 239 | 205,540,100 | 2,390 |
| 2009-06-22 | 249 | 252 | 247 | 249 | 110,061,100 | 2,490 |
| 2009-06-19 | 247 | 251 | 245 | 250 | 148,749,300 | 2,500 |
| 2009-06-18 | 250 | 252 | 240 | 241 | 124,018,300 | 2,410 |
| 2009-06-17 | 244 | 254 | 244 | 251 | 139,771,600 | 2,510 |
| 2009-06-16 | 254 | 254 | 245 | 245 | 176,092,000 | 2,450 |
| 2009-06-15 | 270 | 271 | 259 | 260 | 177,998,900 | 2,600 |
| 2009-06-12 | 271 | 274 | 266 | 268 | 309,026,500 | 2,680 |
| 2009-06-11 | 260 | 269 | 259 | 269 | 279,313,500 | 2,690 |
| 2009-06-10 | 249 | 262 | 248 | 261 | 292,981,300 | 2,610 |
| 2009-06-09 | 255 | 256 | 246 | 246 | 217,844,200 | 2,460 |
| 2009-06-08 | 243 | 254 | 242 | 254 | 194,043,600 | 2,540 |
| 2009-06-05 | 244 | 245 | 240 | 241 | 136,064,400 | 2,410 |
| 2009-06-04 | 232 | 241 | 232 | 238 | 103,271,700 | 2,380 |
| 2009-06-03 | 239 | 240 | 235 | 235 | 70,540,100 | 2,350 |
| 2009-06-02 | 243 | 244 | 237 | 238 | 128,698,600 | 2,380 |
| 2009-06-01 | 229 | 238 | 228 | 236 | 149,384,400 | 2,360 |
| 2009-05-29 | 231 | 231 | 228 | 228 | 82,399,600 | 2,280 |
| 2009-05-28 | 230 | 232 | 227 | 231 | 106,524,600 | 2,310 |
| 2009-05-27 | 234 | 236 | 232 | 232 | 117,030,900 | 2,320 |
| 2009-05-26 | 231 | 233 | 228 | 229 | 111,518,100 | 2,290 |
| 2009-05-25 | 226 | 231 | 225 | 228 | 99,036,100 | 2,280 |
| 2009-05-22 | 224 | 228 | 223 | 225 | 97,340,300 | 2,250 |
| 2009-05-21 | 227 | 229 | 225 | 227 | 118,177,900 | 2,270 |
| 2009-05-20 | 227 | 232 | 225 | 229 | 143,865,200 | 2,290 |
| 2009-05-19 | 238 | 241 | 226 | 227 | 335,217,400 | 2,270 |
| 2009-05-18 | 234 | 236 | 226 | 228 | 243,264,200 | 2,280 |
| 2009-05-15 | 228 | 242 | 223 | 237 | 356,006,900 | 2,370 |
| 2009-05-14 | 236 | 237 | 229 | 232 | 203,106,500 | 2,320 |
| 2009-05-13 | 242 | 249 | 238 | 246 | 235,736,400 | 2,460 |
| 2009-05-12 | 251 | 257 | 242 | 244 | 301,746,500 | 2,440 |
| 2009-05-11 | 255 | 263 | 253 | 260 | 508,342,400 | 2,600 |
| 2009-05-08 | 231 | 248 | 230 | 246 | 447,893,600 | 2,460 |
| 2009-05-07 | 228 | 235 | 226 | 232 | 510,156,100 | 2,320 |
| 2009-05-01 | 207 | 208 | 202 | 207 | 102,547,700 | 2,070 |
| 2009-04-30 | 208 | 210 | 206 | 206 | 198,003,200 | 2,060 |
| 2009-04-28 | 204 | 208 | 199 | 199 | 183,587,000 | 1,990 |
| 2009-04-27 | 206 | 210 | 202 | 203 | 198,697,100 | 2,030 |
| 2009-04-24 | 195 | 211 | 194 | 199 | 425,866,900 | 1,990 |
| 2009-04-23 | 193 | 194 | 188 | 192 | 158,165,100 | 1,920 |
| 2009-04-22 | 196 | 197 | 192 | 194 | 80,289,300 | 1,940 |
| 2009-04-21 | 191 | 195 | 191 | 195 | 112,248,600 | 1,950 |
| 2009-04-20 | 197 | 198 | 193 | 197 | 104,504,400 | 1,970 |
| 2009-04-17 | 195 | 199 | 193 | 197 | 198,874,100 | 1,970 |
| 2009-04-16 | 195 | 196 | 191 | 192 | 113,294,100 | 1,920 |
| 2009-04-15 | 195 | 196 | 191 | 192 | 135,104,100 | 1,920 |
| 2009-04-14 | 200 | 201 | 194 | 196 | 225,840,000 | 1,960 |
| 2009-04-13 | 200 | 203 | 196 | 196 | 233,462,200 | 1,960 |
| 2009-04-10 | 207 | 214 | 196 | 198 | 542,661,200 | 1,980 |
| 2009-04-09 | 203 | 219 | 200 | 219 | 342,995,800 | 2,190 |
| 2009-04-08 | 197 | 206 | 196 | 199 | 216,940,200 | 1,990 |
| 2009-04-07 | 200 | 205 | 199 | 199 | 186,905,400 | 1,990 |
| 2009-04-06 | 210 | 214 | 202 | 204 | 159,738,300 | 2,040 |
| 2009-04-03 | 218 | 220 | 204 | 205 | 249,145,800 | 2,050 |
| 2009-04-02 | 199 | 210 | 198 | 208 | 316,531,400 | 2,080 |
| 2009-04-01 | 193 | 196 | 188 | 191 | 219,812,400 | 1,910 |
| 2009-03-31 | 193 | 196 | 186 | 188 | 336,095,000 | 1,880 |
| 2009-03-30 | 214 | 214 | 196 | 197 | 283,292,700 | 1,970 |
| 2009-03-27 | 232 | 233 | 216 | 216 | 216,266,600 | 2,160 |
| 2009-03-26 | 228 | 234 | 227 | 230 | 163,703,700 | 2,300 |
| 2009-03-25 | 231 | 235 | 229 | 233 | 176,957,000 | 2,330 |
| 2009-03-24 | 234 | 235 | 226 | 231 | 269,276,800 | 2,310 |
| 2009-03-23 | 209 | 222 | 207 | 220 | 239,222,704 | 2,200 |
| 2009-03-19 | 210 | 213 | 208 | 209 | 148,618,100 | 2,090 |
| 2009-03-18 | 209 | 211 | 202 | 206 | 216,800,700 | 2,060 |
| 2009-03-17 | 194 | 204 | 191 | 200 | 203,077,100 | 2,000 |
| 2009-03-16 | 183 | 191 | 183 | 189 | 147,452,300 | 1,890 |
| 2009-03-13 | 176 | 181 | 176 | 179 | 166,982,000 | 1,790 |
| 2009-03-12 | 177 | 177 | 169 | 171 | 103,941,000 | 1,710 |
| 2009-03-11 | 179 | 181 | 175 | 176 | 143,178,000 | 1,760 |
| 2009-03-10 | 167 | 173 | 166 | 167 | 154,999,400 | 1,670 |
| 2009-03-09 | 177 | 178 | 169 | 170 | 101,683,400 | 1,700 |
| 2009-03-06 | 179 | 182 | 175 | 176 | 99,413,800 | 1,760 |
| 2009-03-05 | 183 | 190 | 182 | 185 | 139,738,300 | 1,850 |
| 2009-03-04 | 175 | 181 | 172 | 180 | 127,203,000 | 1,800 |
| 2009-03-03 | 175 | 181 | 173 | 176 | 135,883,100 | 1,760 |
| 2009-03-02 | 181 | 184 | 178 | 181 | 118,544,300 | 1,810 |
| 2009-02-27 | 187 | 190 | 182 | 188 | 124,166,600 | 1,880 |
| 2009-02-26 | 190 | 194 | 187 | 189 | 132,053,300 | 1,890 |
| 2009-02-25 | 191 | 194 | 184 | 192 | 177,761,600 | 1,920 |
| 2009-02-24 | 176 | 186 | 175 | 185 | 147,135,400 | 1,850 |
| 2009-02-23 | 182 | 187 | 173 | 186 | 234,132,800 | 1,860 |
| 2009-02-20 | 194 | 195 | 185 | 188 | 137,217,900 | 1,880 |
| 2009-02-19 | 197 | 199 | 193 | 196 | 76,638,300 | 1,960 |
| 2009-02-18 | 195 | 198 | 192 | 197 | 136,074,000 | 1,970 |
| 2009-02-17 | 206 | 207 | 199 | 200 | 99,942,600 | 2,000 |
| 2009-02-16 | 208 | 211 | 207 | 208 | 56,504,000 | 2,080 |
| 2009-02-13 | 211 | 212 | 207 | 209 | 104,214,100 | 2,090 |
| 2009-02-12 | 214 | 216 | 209 | 209 | 103,103,600 | 2,090 |
| 2009-02-10 | 224 | 227 | 217 | 219 | 130,025,800 | 2,190 |
| 2009-02-09 | 232 | 233 | 217 | 219 | 81,191,200 | 2,190 |
| 2009-02-06 | 230 | 232 | 224 | 226 | 88,634,400 | 2,260 |
| 2009-02-05 | 220 | 229 | 217 | 221 | 120,049,000 | 2,210 |
| 2009-02-04 | 215 | 224 | 214 | 220 | 98,741,600 | 2,200 |
| 2009-02-03 | 211 | 231 | 210 | 212 | 216,392,700 | 2,120 |
| 2009-02-02 | 222 | 223 | 211 | 212 | 155,834,700 | 2,120 |
| 2009-01-30 | 231 | 238 | 226 | 227 | 94,805,400 | 2,270 |
| 2009-01-29 | 248 | 250 | 242 | 245 | 159,504,800 | 2,450 |
| 2009-01-28 | 234 | 243 | 226 | 233 | 187,124,600 | 2,330 |
| 2009-01-27 | 210 | 230 | 209 | 230 | 146,150,400 | 2,300 |
| 2009-01-26 | 212 | 216 | 205 | 206 | 86,059,900 | 2,060 |
| 2009-01-23 | 216 | 218 | 210 | 212 | 91,584,500 | 2,120 |
| 2009-01-22 | 226 | 227 | 219 | 220 | 122,895,200 | 2,200 |
| 2009-01-21 | 218 | 226 | 214 | 217 | 181,148,200 | 2,170 |
| 2009-01-20 | 240 | 240 | 228 | 228 | 124,335,200 | 2,280 |
| 2009-01-19 | 252 | 254 | 242 | 243 | 72,348,900 | 2,430 |
| 2009-01-16 | 246 | 250 | 240 | 248 | 80,937,400 | 2,480 |
| 2009-01-15 | 240 | 246 | 238 | 240 | 132,443,600 | 2,400 |
| 2009-01-14 | 257 | 262 | 253 | 254 | 81,287,600 | 2,540 |
| 2009-01-13 | 260 | 264 | 248 | 252 | 106,119,100 | 2,520 |
| 2009-01-09 | 284 | 284 | 273 | 275 | 85,525,400 | 2,750 |
| 2009-01-08 | 284 | 286 | 278 | 281 | 71,905,800 | 2,810 |
| 2009-01-07 | 293 | 298 | 289 | 296 | 79,444,700 | 2,960 |
| 2009-01-06 | 297 | 299 | 287 | 289 | 112,779,100 | 2,890 |
| 2009-01-05 | 283 | 294 | 279 | 292 | 91,382,100 | 2,920 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
