8411 (株)みずほフィナンシャルグループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	104	105	103	104	50,684,800	1,040
2011-12-29	103	104	103	104	26,252,800	1,040
2011-12-28	104	104	103	103	21,474,200	1,030
2011-12-27	104	104	103	104	23,372,100	1,040
2011-12-26	104	105	103	104	34,891,100	1,040
2011-12-22	103	104	103	104	34,164,300	1,040
2011-12-21	104	104	103	104	36,796,800	1,040
2011-12-20	103	104	102	102	54,563,200	1,020
2011-12-19	104	104	103	104	42,937,000	1,040
2011-12-16	103	105	103	104	85,530,800	1,040
2011-12-15	104	105	103	103	61,890,000	1,030
2011-12-14	105	106	104	105	74,627,100	1,050
2011-12-13	104	106	103	104	84,153,400	1,040
2011-12-12	105	106	104	105	48,572,400	1,050
2011-12-09	105	106	104	104	144,421,100	1,040
2011-12-08	106	107	105	106	96,545,300	1,060
2011-12-07	103	107	103	106	137,808,900	1,060
2011-12-06	105	106	103	103	128,035,600	1,030
2011-12-05	102	105	102	105	97,344,600	1,050
2011-12-02	102	102	101	102	49,156,000	1,020
2011-12-01	102	103	101	102	132,252,100	1,020
2011-11-30	100	101	99	100	73,074,500	1,000
2011-11-29	100	101	99	101	94,747,300	1,010
2011-11-28	100	100	99	100	57,411,800	1,000
2011-11-25	99	100	98	98	55,878,100	980
2011-11-24	99	100	99	99	44,716,600	990
2011-11-22	99	100	98	100	50,817,600	1,000
2011-11-21	99	100	98	100	82,929,500	1,000
2011-11-18	100	101	99	99	75,206,300	990
2011-11-17	101	102	100	101	69,018,200	1,010
2011-11-16	102	103	101	101	30,249,800	1,010
2011-11-15	103	104	102	103	54,319,300	1,030
2011-11-14	102	104	102	103	55,104,900	1,030
2011-11-11	101	102	100	101	90,556,200	1,010
2011-11-10	103	104	100	102	199,930,500	1,020
2011-11-09	106	107	103	106	137,789,600	1,060
2011-11-08	109	110	105	105	136,913,900	1,050
2011-11-07	109	110	108	109	43,396,600	1,090
2011-11-04	109	110	108	109	75,428,000	1,090
2011-11-02	109	109	107	108	133,132,700	1,080
2011-11-01	110	112	109	109	55,690,000	1,090
2011-10-31	111	113	110	111	153,299,900	1,110
2011-10-28	114	115	111	112	218,855,900	1,120
2011-10-27	109	113	107	112	208,628,500	1,120
2011-10-26	108	109	107	108	65,645,900	1,080
2011-10-25	110	110	108	108	102,124,400	1,080
2011-10-24	110	111	109	110	59,788,800	1,100
2011-10-21	111	111	110	110	32,187,400	1,100
2011-10-20	111	111	109	111	52,704,800	1,110
2011-10-19	111	112	110	110	40,377,700	1,100
2011-10-18	110	111	110	110	22,559,400	1,100
2011-10-17	111	112	110	112	76,817,100	1,120
2011-10-14	110	111	109	109	53,992,200	1,090
2011-10-13	111	112	110	110	46,246,700	1,100
2011-10-12	110	111	109	111	78,576,200	1,110
2011-10-11	111	112	110	110	79,903,200	1,100
2011-10-07	111	112	109	109	83,198,000	1,090
2011-10-06	109	111	109	109	69,342,700	1,090
2011-10-05	112	113	108	109	142,530,000	1,090
2011-10-04	111	112	110	111	116,272,000	1,110
2011-10-03	112	113	111	112	104,334,100	1,120
2011-09-30	114	115	112	114	155,162,300	1,140
2011-09-29	112	115	111	114	184,352,000	1,140
2011-09-28	112	113	111	113	122,010,300	1,130
2011-09-27	113	114	112	113	121,121,600	1,130
2011-09-26	112	113	111	111	100,138,800	1,110
2011-09-22	112	113	111	112	79,793,700	1,120
2011-09-21	113	114	113	114	36,426,100	1,140
2011-09-20	114	115	113	113	47,607,200	1,130
2011-09-16	114	116	114	115	148,582,800	1,150
2011-09-15	112	113	112	113	34,316,100	1,130
2011-09-14	113	114	111	111	98,044,900	1,110
2011-09-13	112	114	111	112	121,698,500	1,120
2011-09-12	111	112	110	111	102,403,700	1,110
2011-09-09	111	113	111	113	77,175,200	1,130
2011-09-08	113	113	111	111	71,105,300	1,110
2011-09-07	111	112	110	111	85,861,900	1,110
2011-09-06	111	112	110	110	133,904,900	1,100
2011-09-05	112	113	110	112	108,426,800	1,120
2011-09-02	115	115	112	113	145,233,700	1,130
2011-09-01	117	118	116	116	90,081,800	1,160
2011-08-31	114	116	113	116	82,023,100	1,160
2011-08-30	114	116	114	114	105,349,600	1,140
2011-08-29	114	114	112	113	75,997,100	1,130
2011-08-26	112	114	112	114	92,070,400	1,140
2011-08-25	111	114	111	112	116,363,900	1,120
2011-08-24	113	114	111	111	87,497,900	1,110
2011-08-23	111	113	110	112	95,777,400	1,120
2011-08-22	112	113	110	111	151,591,900	1,110
2011-08-19	113	114	112	114	124,209,100	1,140
2011-08-18	114	115	114	114	25,216,400	1,140
2011-08-17	114	115	113	115	63,764,500	1,150
2011-08-16	115	116	113	115	104,382,800	1,150
2011-08-15	114	115	113	115	75,124,400	1,150
2011-08-12	115	116	113	114	100,054,600	1,140
2011-08-11	112	115	112	113	166,310,700	1,130
2011-08-10	117	118	114	114	219,759,200	1,140
2011-08-09	115	116	112	116	281,051,600	1,160
2011-08-08	119	119	118	119	82,483,800	1,190
2011-08-05	123	123	120	121	310,972,500	1,210
2011-08-04	127	129	126	127	120,716,300	1,270
2011-08-03	126	128	126	127	85,820,000	1,270
2011-08-02	129	130	128	129	62,280,600	1,290
2011-08-01	129	132	128	130	145,998,300	1,300
2011-07-29	128	131	127	127	130,894,500	1,270
2011-07-28	129	129	128	129	41,329,400	1,290
2011-07-27	131	131	129	130	102,292,000	1,300
2011-07-26	130	133	130	131	91,275,000	1,310
2011-07-25	131	133	129	130	92,237,300	1,300
2011-07-22	131	133	131	132	124,186,800	1,320
2011-07-21	129	130	128	129	85,138,400	1,290
2011-07-20	128	129	127	128	78,880,900	1,280
2011-07-19	128	129	126	126	115,972,200	1,260
2011-07-15	129	131	128	129	80,433,400	1,290
2011-07-14	130	131	128	130	110,017,100	1,300
2011-07-13	129	133	129	131	106,006,000	1,310
2011-07-12	131	132	129	131	124,782,200	1,310
2011-07-11	133	135	133	133	75,891,400	1,330
2011-07-08	138	138	135	135	71,768,100	1,350
2011-07-07	136	137	135	136	130,660,200	1,360
2011-07-06	137	138	135	138	106,333,400	1,380
2011-07-05	136	139	136	137	119,109,500	1,370
2011-07-04	135	137	135	137	114,958,200	1,370
2011-07-01	133	134	132	133	107,426,900	1,330
2011-06-30	132	133	131	132	108,943,200	1,320
2011-06-29	130	131	129	131	88,447,400	1,310
2011-06-28	130	131	127	128	94,033,300	1,280
2011-06-27	127	129	126	128	81,224,100	1,280
2011-06-24	126	129	126	128	83,381,100	1,280
2011-06-23	124	127	123	126	94,588,100	1,260
2011-06-22	123	125	122	124	103,431,100	1,240
2011-06-21	121	122	121	121	36,664,900	1,210
2011-06-20	121	123	120	120	71,581,500	1,200
2011-06-17	123	123	120	121	64,390,300	1,210
2011-06-16	121	123	121	122	45,257,100	1,220
2011-06-15	125	125	122	122	83,265,700	1,220
2011-06-14	121	125	121	124	134,343,300	1,240
2011-06-13	121	122	119	122	70,353,400	1,220
2011-06-10	123	124	120	121	147,851,400	1,210
2011-06-09	122	122	120	121	52,801,200	1,210
2011-06-08	122	124	121	122	92,641,200	1,220
2011-06-07	120	122	119	121	92,690,800	1,210
2011-06-06	122	122	120	121	129,715,500	1,210
2011-06-03	124	125	122	122	70,440,700	1,220
2011-06-02	125	125	123	125	115,892,600	1,250
2011-06-01	127	128	126	126	145,915,100	1,260
2011-05-31	126	128	125	128	110,184,600	1,280
2011-05-30	127	127	125	126	51,153,800	1,260
2011-05-27	127	129	126	127	66,276,400	1,270
2011-05-26	127	128	126	127	53,067,800	1,270
2011-05-25	126	127	125	127	99,807,200	1,270
2011-05-24	125	126	125	125	46,332,400	1,250
2011-05-23	127	128	125	126	101,461,500	1,260
2011-05-20	129	130	127	128	87,490,300	1,280
2011-05-19	132	133	128	129	89,953,100	1,290
2011-05-18	129	132	129	131	109,056,000	1,310
2011-05-17	127	128	126	127	69,221,100	1,270
2011-05-16	130	131	127	128	107,369,100	1,280
2011-05-13	137	137	127	130	329,036,600	1,300
2011-05-12	134	135	133	134	63,702,800	1,340
2011-05-11	136	137	134	134	101,900,000	1,340
2011-05-10	134	135	133	134	77,624,100	1,340
2011-05-09	132	133	131	133	82,059,900	1,330
2011-05-06	130	132	129	130	91,564,900	1,300
2011-05-02	130	134	130	132	170,135,100	1,320
2011-04-28	127	128	126	128	76,918,800	1,280
2011-04-27	127	127	125	126	45,441,400	1,260
2011-04-26	127	128	125	125	88,921,800	1,250
2011-04-25	127	129	126	127	69,859,500	1,270
2011-04-22	127	128	126	127	73,102,400	1,270
2011-04-21	128	129	126	128	55,010,500	1,280
2011-04-20	126	128	125	127	67,135,800	1,270
2011-04-19	125	127	123	125	185,125,900	1,250
2011-04-18	129	130	127	127	97,660,500	1,270
2011-04-15	133	134	129	129	110,987,200	1,290
2011-04-14	132	133	130	132	92,617,100	1,320
2011-04-13	131	133	130	132	118,489,800	1,320
2011-04-12	130	132	129	130	109,509,900	1,300
2011-04-11	133	134	131	132	92,774,400	1,320
2011-04-08	131	134	129	134	222,428,100	1,340
2011-04-07	132	134	129	131	223,473,700	1,310
2011-04-06	131	131	126	129	213,811,400	1,290
2011-04-05	132	132	128	131	257,607,700	1,310
2011-04-04	136	137	131	132	299,501,600	1,320
2011-04-01	139	141	137	137	146,971,200	1,370
2011-03-31	139	141	136	138	167,397,400	1,380
2011-03-30	138	139	134	137	250,523,400	1,370
2011-03-29	141	143	138	140	232,496,900	1,400
2011-03-28	148	149	147	149	185,608,300	1,490
2011-03-25	150	151	145	148	261,831,200	1,480
2011-03-24	148	150	147	148	144,465,400	1,480
2011-03-23	150	151	147	149	263,295,100	1,490
2011-03-22	145	151	145	150	266,332,500	1,500
2011-03-18	137	139	136	139	221,601,000	1,390
2011-03-17	130	136	130	135	300,530,100	1,350
2011-03-16	139	142	135	137	382,937,200	1,370
2011-03-15	140	140	117	130	664,914,900	1,300
2011-03-14	142	152	142	145	513,314,400	1,450
2011-03-11	161	164	160	162	206,199,000	1,620
2011-03-10	165	166	162	164	132,828,800	1,640
2011-03-09	167	168	165	166	93,057,000	1,660
2011-03-08	167	168	163	166	162,534,900	1,660
2011-03-07	168	169	166	167	87,759,000	1,670
2011-03-04	172	172	168	169	142,336,900	1,690
2011-03-03	169	169	167	169	75,476,900	1,690
2011-03-02	169	170	167	168	165,774,500	1,680
2011-03-01	170	173	170	172	166,748,600	1,720
2011-02-28	166	168	164	168	167,308,900	1,680
2011-02-25	164	165	162	165	125,902,000	1,650
2011-02-24	163	166	162	162	181,226,100	1,620
2011-02-23	163	166	162	164	260,515,200	1,640
2011-02-22	171	171	165	166	289,041,500	1,660
2011-02-21	173	173	171	173	130,255,800	1,730
2011-02-18	176	176	173	173	166,998,700	1,730
2011-02-17	176	177	174	175	202,526,100	1,750
2011-02-16	171	175	171	174	209,473,600	1,740
2011-02-15	171	173	169	171	148,244,100	1,710
2011-02-14	168	171	168	170	146,843,400	1,700
2011-02-10	166	168	165	167	119,704,600	1,670
2011-02-09	171	171	166	166	227,284,700	1,660
2011-02-08	166	169	165	169	200,090,800	1,690
2011-02-07	167	167	164	164	165,498,800	1,640
2011-02-04	164	166	162	162	136,007,800	1,620
2011-02-03	164	165	160	162	125,047,200	1,620
2011-02-02	158	165	158	164	256,149,800	1,640
2011-02-01	159	160	155	157	127,691,200	1,570
2011-01-31	157	160	156	158	118,896,900	1,580
2011-01-28	164	164	158	162	192,961,700	1,620
2011-01-27	165	166	164	164	119,964,200	1,640
2011-01-26	166	167	164	165	80,724,800	1,650
2011-01-25	164	168	164	167	148,800,800	1,670
2011-01-24	165	166	161	164	184,478,600	1,640
2011-01-21	170	170	163	166	194,775,900	1,660
2011-01-20	170	171	168	169	146,074,300	1,690
2011-01-19	171	173	169	172	195,919,400	1,720
2011-01-18	166	172	166	170	190,722,300	1,700
2011-01-17	171	172	165	168	206,231,300	1,680
2011-01-14	172	175	169	169	292,302,000	1,690
2011-01-13	172	174	169	172	324,043,600	1,720
2011-01-12	164	170	164	168	315,094,900	1,680
2011-01-11	163	163	161	163	116,614,700	1,630
2011-01-07	159	164	158	163	267,132,600	1,630
2011-01-06	156	159	155	159	212,997,600	1,590
2011-01-05	156	156	153	155	116,424,200	1,550
2011-01-04	155	157	154	156	141,141,700	1,560

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 [2011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 [2011年度]