1. HOME >
  2. 株価時系列 >
  3. 8411 >
  4. 2013年

8411 (株)みずほフィナンシャルグループ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30223229222228371,777,3002,280
2013-12-27218221216221258,113,3002,210
2013-12-26213218212216217,972,3002,160
2013-12-25212213211211129,374,9002,110
2013-12-24214215212212122,783,4002,120
2013-12-20214215213214114,487,7002,140
2013-12-19215216214214139,080,0002,140
2013-12-18210214210214191,162,5002,140
2013-12-1721121121021049,796,2002,100
2013-12-16211212209210124,486,3002,100
2013-12-13211213210211189,069,3002,110
2013-12-1221221321121274,469,3002,120
2013-12-1121321421221368,817,5002,130
2013-12-1021321521221487,775,6002,140
2013-12-0921421521321479,094,8002,140
2013-12-0621221221021293,689,8002,120
2013-12-0521221421121173,582,9002,110
2013-12-04213214211212137,517,6002,120
2013-12-03216217214215133,877,3002,150
2013-12-0221521721421669,236,6002,160
2013-11-29216217214215104,174,5002,150
2013-11-2821721821621760,136,3002,170
2013-11-2721621721521673,852,6002,160
2013-11-26215217214217107,949,3002,170
2013-11-2521721821621693,203,6002,160
2013-11-22218219215215127,563,8002,150
2013-11-21216218215216142,407,6002,160
2013-11-20219220214216128,850,5002,160
2013-11-1922022021821996,907,4002,190
2013-11-18220222219220225,114,2002,200
2013-11-15217219216218243,598,8002,180
2013-11-14214216213214224,611,9002,140
2013-11-13210212209212168,250,8002,120
2013-11-12207210206210125,707,8002,100
2013-11-1120620820620758,525,7002,070
2013-11-0820420620420572,894,6002,050
2013-11-0720720720520538,984,2002,050
2013-11-0620520820420671,942,1002,060
2013-11-0520520720420597,731,1002,050
2013-11-0120720720320576,108,9002,050
2013-10-3120820920520575,086,9002,050
2013-10-3020921020820977,276,4002,090
2013-10-29208209206207120,107,5002,070
2013-10-2820620920520983,382,2002,090
2013-10-25207207203204109,734,3002,040
2013-10-24206207203207111,301,3002,070
2013-10-23209211206207110,952,5002,070
2013-10-2220921020821058,310,7002,100
2013-10-2121021120820964,223,0002,090
2013-10-1821021120820972,118,5002,090
2013-10-17211213209210100,825,4002,100
2013-10-1620821020720993,518,3002,090
2013-10-15209209207207102,261,3002,070
2013-10-11205209204207129,710,8002,070
2013-10-10204205201203170,850,8002,030
2013-10-09202204199204280,299,2002,040
2013-10-08206207204206146,709,8002,060
2013-10-07209211205205151,328,8002,050
2013-10-04207209206208152,579,6002,080
2013-10-0320821020820992,058,6002,090
2013-10-02213215208209150,427,3002,090
2013-10-01214216213213136,464,5002,130
2013-09-30217218213213243,395,9002,130
2013-09-27223226222222173,194,8002,220
2013-09-26219223218223129,409,6002,230
2013-09-25222224221223155,945,8002,230
2013-09-2422122322122271,734,1002,220
2013-09-20222224221223205,043,6002,230
2013-09-19221222218222228,960,1002,220
2013-09-18216221215219241,319,2002,190
2013-09-1721621721521594,557,3002,150
2013-09-13215217213215165,513,3002,150
2013-09-1221421521321566,001,5002,150
2013-09-11217217213214142,294,7002,140
2013-09-10213217212215186,714,8002,150
2013-09-09215216210212168,086,7002,120
2013-09-0620921120720991,480,4002,090
2013-09-05213213209210123,970,1002,100
2013-09-04207212206212112,744,9002,120
2013-09-03205209205208125,455,8002,080
2013-09-0220120320020351,222,6002,030
2013-08-30202204200200103,210,7002,000
2013-08-2920120320120153,556,8002,010
2013-08-2820220320020195,513,2002,010
2013-08-2720420620420431,870,0002,040
2013-08-2620620720420549,441,0002,050
2013-08-23204208204206117,880,9002,060
2013-08-22203204201203116,310,2002,030
2013-08-2120420420120396,745,4002,030
2013-08-2020520820320392,562,0002,030
2013-08-1920620720520649,074,9002,060
2013-08-1620620720520694,914,0002,060
2013-08-1520821020620892,120,5002,080
2013-08-1421221220821194,764,1002,110
2013-08-1320821020721079,841,1002,100
2013-08-12208208204206121,341,1002,060
2013-08-0921221220820999,346,8002,090
2013-08-08209213208209142,726,8002,090
2013-08-07213215210210146,638,2002,100
2013-08-06214216212216112,653,5002,160
2013-08-05216217212216124,965,1002,160
2013-08-02217219215217198,131,0002,170
2013-08-01205214204213220,625,2002,130
2013-07-31205207203203151,152,0002,030
2013-07-30203206201205133,584,9002,050
2013-07-29203206201202153,946,4002,020
2013-07-26211212206208253,858,8002,080
2013-07-25220221214214149,140,7002,140
2013-07-2422122221922079,653,6002,200
2013-07-23221223220221121,729,8002,210
2013-07-22222223220222105,740,2002,220
2013-07-19224225218223286,700,5002,230
2013-07-18221224220222226,257,3002,220
2013-07-17217220217220160,277,6002,200
2013-07-16219220217219141,191,7002,190
2013-07-12217218215217104,874,8002,170
2013-07-11213216212216147,659,9002,160
2013-07-10216218213215176,792,3002,150
2013-07-09214217213216212,396,8002,160
2013-07-08215217210210159,806,9002,100
2013-07-05210214210213163,972,4002,130
2013-07-0420920920820939,255,3002,090
2013-07-03209210207209122,371,2002,090
2013-07-02209210206209109,102,0002,090
2013-07-01207209203208170,323,6002,080
2013-06-28199206199206344,566,0002,060
2013-06-27195198194197140,110,4001,970
2013-06-26196198193193139,287,7001,930
2013-06-25195197191193137,585,8001,930
2013-06-24197199193195148,634,5001,950
2013-06-21191196190195131,171,5001,950
2013-06-20195199194195195,735,0001,950
2013-06-19193197192194245,735,8001,940
2013-06-1818919118819092,217,3001,900
2013-06-17184190183189130,078,3001,890
2013-06-14194195186186218,760,6001,860
2013-06-13193193186189192,003,1001,890
2013-06-12194197193196135,007,8001,960
2013-06-11196201196198336,871,1001,980
2013-06-10193196191196225,191,2001,960
2013-06-07185191180186305,342,7001,860
2013-06-06187196187188330,373,8001,880
2013-06-05198201190192415,681,0001,920
2013-06-04184202183200668,515,2002,000
2013-06-03193194182183413,487,9001,830
2013-05-31197198193195234,906,4001,950
2013-05-30199201192195396,137,6001,950
2013-05-29204205200201260,245,5002,010
2013-05-28198204197202333,813,3002,020
2013-05-27201207199200336,879,4002,000
2013-05-24212215200206502,552,7002,060
2013-05-23221223206207565,552,6002,070
2013-05-22222226221221379,451,4002,210
2013-05-21222223219221278,318,9002,210
2013-05-20225225222223168,433,9002,230
2013-05-17218224217223281,950,6002,230
2013-05-16223225217219487,985,8002,190
2013-05-15228233224226614,702,9002,260
2013-05-14229230223224383,065,5002,240
2013-05-13217227216227980,483,7002,270
2013-05-10216216213216204,491,8002,160
2013-05-09217217212212315,628,8002,120
2013-05-08218219216217155,270,5002,170
2013-05-07218219216218202,309,6002,180
2013-05-02213216212215150,559,2002,150
2013-05-01215215213214136,286,0002,140
2013-04-30216218214215176,116,9002,150
2013-04-26217218214216189,846,1002,160
2013-04-25215219213217434,637,8002,170
2013-04-24217217213214182,841,9002,140
2013-04-23218218214214196,566,3002,140
2013-04-22219220216218226,845,2002,180
2013-04-19219220212214441,666,2002,140
2013-04-18212225211216791,595,5002,160
2013-04-17211215210214300,327,7002,140
2013-04-16206211205209403,918,1002,090
2013-04-15215216211212248,267,8002,120
2013-04-12219220217218227,454,8002,180
2013-04-11220222217219429,988,1002,190
2013-04-10211220211218542,987,4002,180
2013-04-09218218212212360,432,6002,120
2013-04-08215217212216464,984,5002,160
2013-04-052202232082091,058,051,5002,090
2013-04-04193207190206475,409,3002,060
2013-04-03196196193196201,375,0001,960
2013-04-02186196185194492,513,9001,940
2013-04-01199200191191171,255,5001,910
2013-03-29201202198199199,643,2001,990
2013-03-28205205199201251,309,5002,010
2013-03-27207208205206137,924,4002,060
2013-03-26208210207207182,697,1002,070
2013-03-25211212209210163,442,9002,100
2013-03-22210212209209138,879,6002,090
2013-03-21212214211212196,161,1002,120
2013-03-19209211208210160,513,1002,100
2013-03-18210211207207220,586,2002,070
2013-03-15215215212212180,918,2002,120
2013-03-14214215210214196,273,0002,140
2013-03-13212216211212287,025,4002,120
2013-03-12219221212213633,678,4002,130
2013-03-11208216207215731,670,8002,150
2013-03-08204207203205370,447,9002,050
2013-03-07207207202203210,166,7002,030
2013-03-06208209204205227,255,7002,050
2013-03-05208210204205316,507,5002,050
2013-03-04205208205206270,756,6002,060
2013-03-01202204201204202,218,9002,040
2013-02-28203204201204261,935,8002,040
2013-02-27205205199199197,042,0001,990
2013-02-26199206198203453,225,9002,030
2013-02-25208209205206310,492,8002,060
2013-02-22196203194202416,784,8002,020
2013-02-21203204200201264,599,5002,010
2013-02-20207208204205264,147,5002,050
2013-02-19203206202204313,485,8002,040
2013-02-18201206200204487,858,2002,040
2013-02-15201204189196935,415,7001,960
2013-02-14212214205208558,381,2002,080
2013-02-13218219211212441,595,3002,120
2013-02-12214219213217487,638,8002,170
2013-02-08208211205207414,488,8002,070
2013-02-07201209200209659,551,9002,090
2013-02-06200203199202441,419,9002,020
2013-02-05190199189192551,236,5001,920
2013-02-04186194185193457,482,4001,930
2013-02-01186186181184333,796,5001,840
2013-01-31180185179183324,500,1001,830
2013-01-30176178174178234,947,9001,780
2013-01-29169176169175377,140,9001,750
2013-01-28172173170170134,534,6001,700
2013-01-25170172169171148,334,4001,710
2013-01-24166169166168137,554,4001,680
2013-01-23167170166167181,120,2001,670
2013-01-22170172168169305,399,9001,690
2013-01-21173174170170169,929,9001,700
2013-01-18171173169173319,511,4001,730
2013-01-17167168164167217,838,5001,670
2013-01-16169170164165273,198,4001,650
2013-01-15171172169169202,028,3001,690
2013-01-11170171168169252,239,6001,690
2013-01-10164170163167425,452,4001,670
2013-01-09158164158163215,319,2001,630
2013-01-08161162159161251,703,8001,610
2013-01-07165165162162219,453,3001,620
2013-01-04162163160163272,760,9001,630

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