8411 (株)みずほフィナンシャルグループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	158	158	153	153	231,455,000	1,530
2010-12-29	156	158	155	157	145,680,000	1,570
2010-12-28	154	156	154	155	131,789,900	1,550
2010-12-27	152	154	152	153	84,064,400	1,530
2010-12-24	152	153	151	152	90,816,600	1,520
2010-12-22	151	155	150	153	201,256,300	1,530
2010-12-21	150	153	149	151	121,111,800	1,510
2010-12-20	153	154	149	150	183,893,900	1,500
2010-12-17	151	154	151	153	273,757,900	1,530
2010-12-16	146	151	145	150	277,120,500	1,500
2010-12-15	146	147	145	146	137,291,400	1,460
2010-12-14	143	146	142	144	234,185,700	1,440
2010-12-13	140	143	139	143	274,490,800	1,430
2010-12-10	141	142	139	140	254,663,900	1,400
2010-12-09	138	142	137	141	241,120,100	1,410
2010-12-08	136	137	135	137	90,881,100	1,370
2010-12-07	136	136	135	136	67,266,600	1,360
2010-12-06	135	136	134	136	41,213,300	1,360
2010-12-03	136	137	135	135	71,253,300	1,350
2010-12-02	136	136	134	135	98,680,900	1,350
2010-12-01	133	134	132	133	90,191,300	1,330
2010-11-30	135	136	132	133	131,975,800	1,330
2010-11-29	134	136	133	135	91,410,900	1,350
2010-11-26	135	136	133	134	104,273,700	1,340
2010-11-25	136	137	133	135	128,203,400	1,350
2010-11-24	133	137	133	136	151,811,900	1,360
2010-11-22	137	139	136	138	155,137,700	1,380
2010-11-19	137	137	135	136	263,145,800	1,360
2010-11-18	130	136	129	134	366,017,700	1,340
2010-11-17	125	129	124	129	122,234,500	1,290
2010-11-16	128	129	126	126	156,535,900	1,260
2010-11-15	131	131	126	127	337,230,900	1,270
2010-11-12	127	129	126	127	143,940,700	1,270
2010-11-11	129	131	128	130	252,167,000	1,300
2010-11-10	121	128	120	127	317,480,600	1,270
2010-11-09	119	120	117	118	73,183,500	1,180
2010-11-08	120	121	117	119	67,832,600	1,190
2010-11-05	119	121	118	119	114,300,100	1,190
2010-11-04	117	118	116	117	49,850,100	1,170
2010-11-02	115	116	114	116	41,986,700	1,160
2010-11-01	116	118	115	116	82,039,600	1,160
2010-10-29	117	118	113	117	179,809,200	1,170
2010-10-28	117	119	115	117	160,828,900	1,170
2010-10-27	119	120	116	118	75,893,500	1,180
2010-10-26	121	122	119	119	84,409,100	1,190
2010-10-25	121	122	120	121	63,923,700	1,210
2010-10-22	119	122	119	120	55,966,800	1,200
2010-10-21	119	120	117	119	96,591,500	1,190
2010-10-20	119	121	117	120	89,240,200	1,200
2010-10-19	118	120	118	120	100,295,800	1,200
2010-10-18	116	118	115	117	62,415,300	1,170
2010-10-15	119	120	115	116	234,191,100	1,160
2010-10-14	120	125	119	122	201,940,100	1,220
2010-10-13	124	125	118	120	186,019,200	1,200
2010-10-12	126	128	124	125	103,824,800	1,250
2010-10-08	127	129	126	127	115,178,600	1,270
2010-10-07	128	130	126	127	318,212,000	1,270
2010-10-06	119	127	116	126	614,520,400	1,260
2010-10-05	111	117	110	116	374,646,300	1,160
2010-10-04	118	119	110	112	412,569,900	1,120
2010-10-01	121	122	118	119	268,207,900	1,190
2010-09-30	124	124	121	122	122,141,700	1,220
2010-09-29	124	124	121	124	116,859,900	1,240
2010-09-28	122	125	122	124	116,074,400	1,240
2010-09-27	127	127	121	122	240,120,800	1,220
2010-09-24	128	129	126	126	193,361,200	1,260
2010-09-22	130	130	128	130	134,097,900	1,300
2010-09-21	132	133	131	131	79,042,100	1,310
2010-09-17	131	131	130	131	61,167,300	1,310
2010-09-16	132	133	130	130	163,743,900	1,300
2010-09-15	131	134	130	132	302,599,400	1,320
2010-09-14	131	134	131	131	211,725,600	1,310
2010-09-13	132	133	131	132	129,978,400	1,320
2010-09-10	131	132	130	130	167,871,100	1,300
2010-09-09	131	131	130	131	40,704,600	1,310
2010-09-08	132	132	130	130	93,313,200	1,300
2010-09-07	132	134	132	133	169,592,600	1,330
2010-09-06	132	132	131	132	46,395,800	1,320
2010-09-03	131	132	130	131	47,035,500	1,310
2010-09-02	131	132	130	131	75,635,500	1,310
2010-09-01	129	130	129	130	48,962,100	1,300
2010-08-31	130	131	129	129	131,649,500	1,290
2010-08-30	135	136	132	132	150,435,000	1,320
2010-08-27	132	134	131	134	122,345,900	1,340
2010-08-26	133	134	132	133	65,440,500	1,330
2010-08-25	133	134	132	132	126,465,700	1,320
2010-08-24	135	136	134	135	89,049,000	1,350
2010-08-23	135	137	134	137	86,951,400	1,370
2010-08-20	136	138	135	135	104,166,500	1,350
2010-08-19	136	138	135	137	164,792,500	1,370
2010-08-18	135	137	134	136	153,489,200	1,360
2010-08-17	133	134	132	134	71,514,200	1,340
2010-08-16	133	134	132	134	120,533,100	1,340
2010-08-13	134	136	134	134	123,303,100	1,340
2010-08-12	134	135	133	135	154,692,900	1,350
2010-08-11	140	141	137	137	142,556,700	1,370
2010-08-10	141	142	140	141	83,358,400	1,410
2010-08-09	141	141	140	140	64,027,400	1,400
2010-08-06	142	142	141	142	62,588,200	1,420
2010-08-05	142	143	140	142	181,958,300	1,420
2010-08-04	142	143	141	142	113,279,700	1,420
2010-08-03	142	145	141	142	203,671,000	1,420
2010-08-02	139	141	138	140	200,901,500	1,400
2010-07-30	142	143	138	141	246,008,300	1,410
2010-07-29	143	144	142	143	180,282,300	1,430
2010-07-28	140	144	140	143	336,604,800	1,430
2010-07-27	138	139	137	139	439,630,100	1,390
2010-07-26	138	138	136	136	129,089,600	1,360
2010-07-23	135	137	133	136	470,059,100	1,360
2010-07-22	131	135	131	134	1,279,650,000	1,340
2010-07-21	135	136	131	133	661,385,400	1,330
2010-07-20	135	136	133	134	337,159,000	1,340
2010-07-16	139	139	136	138	267,792,700	1,380
2010-07-15	140	140	138	140	234,051,500	1,400
2010-07-14	137	141	136	139	892,178,600	1,390
2010-07-13	139	140	135	135	567,779,400	1,350
2010-07-12	142	144	138	138	256,738,500	1,380
2010-07-09	141	142	138	142	197,123,900	1,420
2010-07-08	144	145	141	141	158,389,400	1,410
2010-07-07	143	145	141	141	114,982,900	1,410
2010-07-06	139	143	136	143	184,605,900	1,430
2010-07-05	144	145	138	140	171,458,600	1,400
2010-07-02	143	145	143	144	75,020,100	1,440
2010-07-01	146	147	143	145	138,002,500	1,450
2010-06-30	146	147	145	147	96,543,800	1,470
2010-06-29	148	150	147	147	97,679,700	1,470
2010-06-28	152	152	148	149	103,539,500	1,490
2010-06-25	155	156	151	153	259,925,400	1,530
2010-06-24	158	159	155	155	115,173,300	1,550
2010-06-23	156	158	155	157	132,973,300	1,570
2010-06-22	156	158	154	156	135,068,500	1,560
2010-06-21	155	156	154	156	105,267,700	1,560
2010-06-18	155	155	153	154	77,351,900	1,540
2010-06-17	155	156	155	155	41,380,700	1,550
2010-06-16	156	157	155	155	95,806,600	1,550
2010-06-15	159	159	156	156	86,990,400	1,560
2010-06-14	159	159	157	159	72,238,200	1,590
2010-06-11	161	162	158	158	202,882,700	1,580
2010-06-10	157	158	156	157	51,052,500	1,570
2010-06-09	158	159	157	157	57,239,800	1,570
2010-06-08	160	161	159	159	51,775,500	1,590
2010-06-07	164	165	160	161	83,929,900	1,610
2010-06-04	167	168	166	167	30,281,100	1,670
2010-06-03	167	168	166	167	84,443,600	1,670
2010-06-02	164	167	164	164	70,324,600	1,640
2010-06-01	164	167	164	165	43,553,100	1,650
2010-05-31	165	167	164	164	63,050,500	1,640
2010-05-28	169	169	165	166	91,205,400	1,660
2010-05-27	163	167	162	166	109,049,900	1,660
2010-05-26	164	165	163	164	88,169,500	1,640
2010-05-25	164	164	162	163	92,995,100	1,630
2010-05-24	162	165	161	165	226,662,700	1,650
2010-05-21	159	162	158	160	144,392,900	1,600
2010-05-20	163	166	162	162	99,941,500	1,620
2010-05-19	163	165	161	164	110,597,500	1,640
2010-05-18	168	168	164	164	160,588,900	1,640
2010-05-17	169	171	164	166	264,970,700	1,660
2010-05-14	163	166	161	165	218,703,900	1,650
2010-05-13	163	165	162	165	142,027,900	1,650
2010-05-12	160	163	158	161	286,212,300	1,610
2010-05-11	169	169	162	163	299,762,800	1,630
2010-05-10	170	175	170	171	171,159,900	1,710
2010-05-07	167	172	166	170	166,291,200	1,700
2010-05-06	178	179	172	174	172,128,900	1,740
2010-04-30	183	184	180	182	136,203,000	1,820
2010-04-28	181	182	180	182	111,052,900	1,820
2010-04-27	185	185	183	184	66,443,800	1,840
2010-04-26	185	187	185	185	104,980,400	1,850
2010-04-23	185	186	184	184	72,821,400	1,840
2010-04-22	187	187	185	186	48,891,100	1,860
2010-04-21	188	189	186	187	104,876,400	1,870
2010-04-20	185	187	185	185	92,243,400	1,850
2010-04-19	186	187	183	184	116,512,100	1,840
2010-04-16	189	190	187	189	82,857,000	1,890
2010-04-15	190	191	188	190	184,310,800	1,900
2010-04-14	189	189	186	188	121,788,200	1,880
2010-04-13	189	190	186	188	151,143,000	1,880
2010-04-12	188	192	188	190	191,288,300	1,900
2010-04-09	187	189	186	187	83,735,300	1,870
2010-04-08	187	189	186	186	126,359,900	1,860
2010-04-07	184	189	183	187	290,625,000	1,870
2010-04-06	183	183	181	183	78,423,300	1,830
2010-04-05	183	185	181	182	93,942,900	1,820
2010-04-02	183	184	181	183	145,347,000	1,830
2010-04-01	185	185	181	183	143,623,900	1,830
2010-03-31	185	186	184	185	111,878,100	1,850
2010-03-30	189	190	186	186	174,782,200	1,860
2010-03-29	184	190	184	187	290,573,000	1,870
2010-03-26	195	196	193	195	194,747,700	1,950
2010-03-25	193	194	191	194	154,948,700	1,940
2010-03-24	194	195	191	191	140,693,200	1,910
2010-03-23	192	194	192	193	84,829,600	1,930
2010-03-19	191	193	190	192	120,753,000	1,920
2010-03-18	192	193	190	190	130,364,900	1,900
2010-03-17	192	193	190	192	102,378,600	1,920
2010-03-16	189	191	188	190	79,314,500	1,900
2010-03-15	190	192	188	189	153,957,300	1,890
2010-03-12	188	190	187	189	142,132,800	1,890
2010-03-11	186	189	186	187	107,864,900	1,870
2010-03-10	186	187	184	185	73,544,800	1,850
2010-03-09	184	186	184	185	75,575,700	1,850
2010-03-08	184	186	183	185	125,921,700	1,850
2010-03-05	179	182	179	181	121,439,400	1,810
2010-03-04	180	180	177	178	81,752,000	1,780
2010-03-03	178	180	177	179	126,346,800	1,790
2010-03-02	177	179	176	178	78,042,800	1,780
2010-03-01	174	179	174	177	133,868,800	1,770
2010-02-26	172	174	171	172	50,847,100	1,720
2010-02-25	173	174	171	172	64,870,000	1,720
2010-02-24	174	175	172	173	62,298,400	1,730
2010-02-23	175	176	174	176	61,799,600	1,760
2010-02-22	174	176	173	176	76,715,800	1,760
2010-02-19	175	175	171	171	97,956,900	1,710
2010-02-18	176	178	174	176	84,190,900	1,760
2010-02-17	173	176	172	176	73,844,700	1,760
2010-02-16	171	172	170	171	38,786,400	1,710
2010-02-15	172	173	170	170	38,006,800	1,700
2010-02-12	174	175	171	172	94,029,600	1,720
2010-02-10	176	176	173	173	58,231,900	1,730
2010-02-09	172	177	172	175	111,454,600	1,750
2010-02-08	171	174	170	173	125,996,800	1,730
2010-02-05	170	173	169	172	128,631,100	1,720
2010-02-04	178	179	173	175	121,443,700	1,750
2010-02-03	179	180	176	178	111,256,800	1,780
2010-02-02	179	181	178	180	93,701,400	1,800
2010-02-01	179	181	177	178	142,058,500	1,780
2010-01-29	177	179	175	175	109,968,800	1,750
2010-01-28	185	187	177	178	216,257,100	1,780
2010-01-27	184	186	183	184	70,779,100	1,840
2010-01-26	189	190	181	183	164,675,700	1,830
2010-01-25	187	190	186	188	106,288,800	1,880
2010-01-22	185	190	183	190	205,344,000	1,900
2010-01-21	183	190	182	188	183,601,200	1,880
2010-01-20	188	189	183	185	154,814,000	1,850
2010-01-19	191	192	184	187	140,645,000	1,870
2010-01-18	192	194	190	190	163,948,000	1,900
2010-01-15	189	194	188	193	321,119,600	1,930
2010-01-14	180	186	179	186	233,177,400	1,860
2010-01-13	174	181	174	176	166,307,600	1,760
2010-01-12	176	178	174	177	160,208,700	1,770
2010-01-08	178	180	174	180	178,535,000	1,800
2010-01-07	176	178	175	177	223,632,800	1,770
2010-01-06	168	175	167	174	290,605,800	1,740
2010-01-05	164	169	161	164	174,883,200	1,640
2010-01-04	167	168	161	162	133,779,000	1,620

分割・併合履歴： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8411 (株)みずほフィナンシャルグループ の時系列データ [2010年度]

8411 (株)みずほフィナンシャルグループの時系列データ [2010年度]