1. HOME >
  2. 株価時系列 >
  3. 8411 >
  4. 2012年

8411 (株)みずほフィナンシャルグループ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28156157153157294,161,2001,570
2012-12-27154157153154285,789,4001,540
2012-12-26150152149152188,564,9001,520
2012-12-25149150148149131,755,1001,490
2012-12-21150151144147399,933,4001,470
2012-12-20147149145147386,916,6001,470
2012-12-19144147143147339,973,1001,470
2012-12-18137142137141284,530,3001,410
2012-12-17137138136137144,476,0001,370
2012-12-14135136133135165,205,2001,350
2012-12-13133136133135200,153,2001,350
2012-12-1213213313213337,900,9001,330
2012-12-1113213213113232,502,2001,320
2012-12-1013313313113250,429,0001,320
2012-12-0713113313113291,269,3001,320
2012-12-0613213213113239,686,6001,320
2012-12-0513013212913077,613,9001,300
2012-12-0413213213013144,942,8001,310
2012-12-0313313313113249,551,0001,320
2012-11-30132133130132108,455,8001,320
2012-11-2913113213013053,231,6001,300
2012-11-2813113112912961,044,9001,290
2012-11-2713113313013183,608,1001,310
2012-11-26132133131131121,276,0001,310
2012-11-22130131129130112,138,2001,300
2012-11-2113013012812852,286,2001,280
2012-11-2013013012812848,654,6001,280
2012-11-19130131128129113,307,6001,290
2012-11-16127130127128151,327,8001,280
2012-11-1512312612312674,612,7001,260
2012-11-1412312312212215,433,6001,220
2012-11-1312312312112355,429,5001,230
2012-11-1212312312212222,042,8001,220
2012-11-0912312412312331,043,1001,230
2012-11-0812312412312326,711,6001,230
2012-11-0712612612412435,022,5001,240
2012-11-0612512512412417,427,6001,240
2012-11-0512512612412525,028,5001,250
2012-11-0212512612512631,226,7001,260
2012-11-0112512612312455,181,8001,240
2012-10-3112612612412558,418,2001,250
2012-10-3012412612412482,598,1001,240
2012-10-2912512612412445,250,0001,240
2012-10-2612812812412588,259,6001,250
2012-10-2512612812512768,691,9001,270
2012-10-2412512812512681,737,1001,260
2012-10-2312913012612774,476,5001,270
2012-10-2212712912612941,161,0001,290
2012-10-19128130127129128,375,1001,290
2012-10-18127130126128152,922,4001,280
2012-10-1712512712512572,847,5001,250
2012-10-1612412512312445,741,1001,240
2012-10-1512112312112264,526,9001,220
2012-10-12123124121121106,940,3001,210
2012-10-1112312512212380,058,6001,230
2012-10-1012412512312450,547,7001,240
2012-10-0912612712412596,974,5001,250
2012-10-0512913012612865,672,8001,280
2012-10-0412612912612857,055,4001,280
2012-10-0312612612512536,629,8001,250
2012-10-0212612612512546,791,5001,250
2012-10-0112712712412575,490,1001,250
2012-09-2812812912512784,570,9001,270
2012-09-2712713012712885,996,5001,280
2012-09-2612813012812867,033,4001,280
2012-09-2513413413213389,751,4001,330
2012-09-2413313513213382,859,3001,330
2012-09-2113313513313363,569,6001,330
2012-09-2013413513213379,432,0001,330
2012-09-19135137134135161,602,7001,350
2012-09-1813413613413599,170,0001,350
2012-09-14132135132135174,091,1001,350
2012-09-1313113213013138,064,3001,310
2012-09-1212913112913146,902,8001,310
2012-09-1112913012812941,160,2001,290
2012-09-1013213213013154,663,8001,310
2012-09-07130131128131129,167,6001,310
2012-09-0612512712412747,502,4001,270
2012-09-0512612612412454,387,7001,240
2012-09-0412712712512655,013,4001,260
2012-09-0312612812612642,422,9001,260
2012-08-3112812812612649,368,6001,260
2012-08-3012812912712826,994,4001,280
2012-08-2912712912612858,611,1001,280
2012-08-2812812912712749,179,1001,270
2012-08-2712913012812838,185,2001,280
2012-08-2413013012812859,046,3001,280
2012-08-2313113213013145,099,0001,310
2012-08-2213213213013139,569,7001,310
2012-08-2113113213013241,148,2001,320
2012-08-2013213313013143,002,3001,310
2012-08-1713213313113282,322,5001,320
2012-08-1612813112813177,779,6001,310
2012-08-1512912912612866,379,8001,280
2012-08-1413113112712981,733,2001,290
2012-08-1313113112913124,401,6001,310
2012-08-1013013112913155,630,3001,310
2012-08-09132133130131128,047,8001,310
2012-08-08134134130132109,163,7001,320
2012-08-0713113313113331,581,9001,330
2012-08-0613313413213260,401,9001,320
2012-08-0313113213013170,436,1001,310
2012-08-02131134130133136,073,6001,330
2012-08-0113013112913077,961,4001,300
2012-07-3113013212812993,029,3001,290
2012-07-3013013212813079,819,5001,300
2012-07-2712712912612992,804,8001,290
2012-07-26121127120125126,658,8001,250
2012-07-2511912211912068,780,7001,200
2012-07-24120123119121115,314,5001,210
2012-07-2312312412112186,437,5001,210
2012-07-20128129124124112,076,8001,240
2012-07-1912913012812988,962,9001,290
2012-07-1812913012712858,392,7001,280
2012-07-1712813012712853,448,0001,280
2012-07-1312913012712883,267,0001,280
2012-07-1213013112812984,116,1001,290
2012-07-1112813112813078,662,3001,300
2012-07-1013113312912997,491,8001,290
2012-07-0913113213013143,115,6001,310
2012-07-0613313513213369,502,7001,330
2012-07-0513313513313449,246,8001,340
2012-07-0413613613313487,244,2001,340
2012-07-03134136133135111,390,9001,350
2012-07-0213513613213380,168,1001,330
2012-06-29131134130134166,918,2001,340
2012-06-28129132129132141,897,8001,320
2012-06-27124128123127125,538,2001,270
2012-06-2612612712412499,693,6001,240
2012-06-2513113112612793,058,0001,270
2012-06-2212813012713058,777,3001,300
2012-06-2113013012812997,669,6001,290
2012-06-2012812912712864,453,2001,280
2012-06-1912612812512688,404,0001,260
2012-06-1812512612412694,890,8001,260
2012-06-1512212312012293,549,8001,220
2012-06-1411912211812196,037,1001,210
2012-06-13120120118119101,688,5001,190
2012-06-1211812011811971,137,1001,190
2012-06-1112112212012189,159,1001,210
2012-06-08120121117119133,274,1001,190
2012-06-0712112112012162,732,1001,210
2012-06-06116119115118154,615,6001,180
2012-06-0511211511111583,693,7001,150
2012-06-0411111111011159,455,2001,110
2012-06-0111411511311343,545,7001,130
2012-05-31115115113115117,039,2001,150
2012-05-3011711811511662,800,5001,160
2012-05-29116118114118113,531,6001,180
2012-05-2811611711511644,653,8001,160
2012-05-2511611611411550,488,1001,150
2012-05-2411511711411694,157,2001,160
2012-05-23116117114114117,704,0001,140
2012-05-2211611711511770,776,7001,170
2012-05-2111511611411494,422,2001,140
2012-05-1811611611411579,153,7001,150
2012-05-17115119115119119,287,8001,190
2012-05-1611511711511688,815,6001,160
2012-05-1511311511211471,515,9001,140
2012-05-1411511711511549,677,3001,150
2012-05-1111811911511586,709,8001,150
2012-05-1011711911711877,306,8001,180
2012-05-0911912011811850,022,7001,180
2012-05-0812012111912056,529,2001,200
2012-05-07121122118120125,103,5001,200
2012-05-0212412512312466,785,4001,240
2012-05-0112612712412463,931,2001,240
2012-04-27127130126127116,065,3001,270
2012-04-2612913012712752,589,7001,270
2012-04-2512912912712832,305,9001,280
2012-04-2412712812612762,054,4001,270
2012-04-2313013112812861,497,5001,280
2012-04-2013013012812952,853,9001,290
2012-04-19130131129130108,636,6001,300
2012-04-18130131129130108,852,7001,300
2012-04-1712812912612696,318,8001,260
2012-04-1612913012712769,213,5001,270
2012-04-13129131127131144,617,3001,310
2012-04-12126127124126139,499,8001,260
2012-04-11123126122126162,591,1001,260
2012-04-10125127124125137,544,3001,250
2012-04-0912512612412488,444,9001,240
2012-04-06127129126126112,515,1001,260
2012-04-05128129126129178,642,7001,290
2012-04-04132133129130151,491,8001,300
2012-04-03135136132132122,795,1001,320
2012-04-02137138135136229,711,5001,360
2012-03-30136137134135133,132,0001,350
2012-03-29139140137138171,041,7001,380
2012-03-28141142140140178,324,2001,400
2012-03-27142145142145211,300,7001,450
2012-03-26143143140141165,361,7001,410
2012-03-2314314314214268,448,7001,420
2012-03-22142145142144141,835,6001,440
2012-03-21144146143143163,900,9001,430
2012-03-19141145141144161,658,9001,440
2012-03-1614014113914181,294,8001,410
2012-03-15140141139140159,566,7001,400
2012-03-14140141139140181,101,2001,400
2012-03-13137139136137137,644,5001,370
2012-03-12139140136136143,511,5001,360
2012-03-09136139135138284,557,7001,380
2012-03-08134136133135144,273,1001,350
2012-03-07132134131132123,366,2001,320
2012-03-0613513713413468,983,5001,340
2012-03-0513613713513655,250,7001,360
2012-03-0213613613413667,817,4001,360
2012-03-01136138133134211,173,3001,340
2012-02-29139139135136223,815,3001,360
2012-02-28134136132136219,420,7001,360
2012-02-27137140136136240,881,0001,360
2012-02-24132135131135233,400,8001,350
2012-02-23129132128132146,841,0001,320
2012-02-22128130127130106,404,7001,300
2012-02-21128130127128106,504,9001,280
2012-02-20130131128128102,897,3001,280
2012-02-17131132128128198,718,9001,280
2012-02-16129130128128192,513,7001,280
2012-02-15128131128129212,182,7001,290
2012-02-14126127124127149,248,9001,270
2012-02-13123126123126119,702,3001,260
2012-02-10127127124124116,057,8001,240
2012-02-09124126122126176,268,7001,260
2012-02-08122124121124162,387,0001,240
2012-02-0712012211912181,859,6001,210
2012-02-06120121119120160,007,6001,200
2012-02-03119120116118142,442,5001,180
2012-02-02118120117119168,928,1001,190
2012-02-0111511711411663,310,4001,160
2012-01-31115117114115102,799,3001,150
2012-01-3011511611511528,119,7001,150
2012-01-27117117115115108,944,4001,150
2012-01-2611711811611782,519,0001,170
2012-01-2511711811611863,345,5001,180
2012-01-24118118115117120,931,7001,170
2012-01-23116117115117106,573,3001,170
2012-01-20111115111115255,710,7001,150
2012-01-19109110108109112,636,5001,090
2012-01-1810710910710782,464,2001,070
2012-01-1710710810710821,116,7001,080
2012-01-1610810810710739,748,2001,070
2012-01-1310911010810972,056,7001,090
2012-01-1210911010810845,166,5001,080
2012-01-11109110108110108,361,4001,100
2012-01-1010810910710951,336,8001,090
2012-01-0610710810610896,510,1001,080
2012-01-0510810910710756,828,3001,070
2012-01-04105108105108155,431,2001,080

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