1. HOME >
  2. 株価時系列 >
  3. 8411 >
  4. 2014年

8411 (株)みずほフィナンシャルグループ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30203203.3202.2202.5117,357,1002,025
2014-12-29203.8204.2202.5203.1114,989,0002,031
2014-12-26202.4203.8202.3203.392,321,2002,033
2014-12-25202.5202.7202202.3104,044,5002,023
2014-12-24202.6202.8202.2202.5153,809,2002,025
2014-12-22202.1202.7201202.5128,185,7002,025
2014-12-19200.7202.6199.3202.1216,354,2002,021
2014-12-18201.8202.1198198219,409,0001,980
2014-12-17198200.2197.8198.3155,961,0001,983
2014-12-16200.5200.5198.1198.1162,689,0001,981
2014-12-15202.2203.3201.1201.3135,385,7002,013
2014-12-12202.9206.9202.6204.1214,445,2002,041
2014-12-11203.1204.2201.9203.6139,369,3002,036
2014-12-10207208.1204.2205190,507,1002,050
2014-12-09205208.8204.8208.4212,836,9002,084
2014-12-08206.2206.4205205.5129,081,6002,055
2014-12-05205.2205.8204205.8122,452,7002,058
2014-12-04206206.6205.4205.8153,407,9002,058
2014-12-03205.5206204.9205.5137,460,7002,055
2014-12-02203.5205203.220596,721,9002,050
2014-12-01204.4205.2203.5204.394,675,7002,043
2014-11-28202204.5201.8204.5125,771,4002,045
2014-11-27203.2203.9201.7201.7100,210,6002,017
2014-11-26203.6204.3203.420496,633,6002,040
2014-11-25204.9204.9202.9204165,698,2002,040
2014-11-21205205.3202.5204.2114,023,1002,042
2014-11-20203.9205.2203.5204.7128,106,3002,047
2014-11-19202.6203.6202.4203.1173,755,1002,031
2014-11-18201.5201.9200.7201.5128,079,5002,015
2014-11-17204.1204.3200200.4171,397,5002,004
2014-11-14205.7205.8203.6205131,959,1002,050
2014-11-13203.8204.4203204.1102,276,7002,041
2014-11-12204.9205.7203203.7182,726,9002,037
2014-11-11203.9204.7203203.8111,340,5002,038
2014-11-10201.8203.2201.3203.285,630,0002,032
2014-11-07202.5204.5202.4203118,723,8002,030
2014-11-06206.2206.4202.1202.3179,404,7002,023
2014-11-05203.9206203.2205.9220,576,6002,059
2014-11-04206.5207.9203.3203.8460,423,6002,038
2014-10-31196.1202194.8200320,899,3002,000
2014-10-30192.7195192.4195180,683,4001,950
2014-10-29191192.4190.5191.8105,224,7001,918
2014-10-28189.3190.8188.3189.882,465,6001,898
2014-10-27188.9189.8188.2189.780,967,7001,897
2014-10-24189189.6187.3188.196,138,2001,881
2014-10-23186188.8184.418799,167,0001,870
2014-10-22185.4187184.9186.3107,123,7001,863
2014-10-21186.9187.6182.1182.9149,428,9001,829
2014-10-20182186.4181.8184.7202,615,6001,847
2014-10-17180180.5178.1178.3187,796,6001,783
2014-10-16183183.1178.7180.1284,297,5001,801
2014-10-15187.2187.3185.3186138,554,9001,860
2014-10-14186.5187.9185.6187158,197,8001,870
2014-10-10190.8190.9188.8189.3195,771,0001,893
2014-10-09194.1194.5193193116,112,1001,930
2014-10-08194.1194.3193.1193.8132,555,0001,938
2014-10-07196197.2195.2195.7111,236,8001,957
2014-10-06195.5197195.2195.8120,908,9001,958
2014-10-03193.5194.4193.3194.1124,103,2001,941
2014-10-02195195.5193193.5177,665,8001,935
2014-10-01196.3197.9195.9196.1120,127,5001,961
2014-09-30198198.1194.5195.9210,563,1001,959
2014-09-29199.2199.4198.3198.7100,712,1001,987
2014-09-26198199.7197.7198.5191,248,0001,985
2014-09-25201.1203.2200.9203208,238,3002,030
2014-09-24200200.3199.8200.1168,301,6002,001
2014-09-22200.5201199.8200.6168,391,4002,006
2014-09-19200.7201.1200.1200.7180,875,8002,007
2014-09-18200.6200.7199.7199.7133,161,5001,997
2014-09-17201.1201.5199199148,303,0001,990
2014-09-16203.9203.9201.1201.4148,167,4002,014
2014-09-12204.1204.3203.7204.2153,359,2002,042
2014-09-11203.7204.3203.4203.8113,507,8002,038
2014-09-10201.7202.9201.6202.977,391,4002,029
2014-09-09203.5203.820220288,634,8002,020
2014-09-08202.7202.7201.3202.472,831,0002,024
2014-09-05203.5203.7201.6201.7106,849,6002,017
2014-09-04203.4204.1202.720391,550,6002,030
2014-09-03203204.5202.7203.5165,017,2002,035
2014-09-02199202.3198.9202174,007,5002,020
2014-09-01198198.9197.8198.662,604,9001,986
2014-08-29197.5198.5197.2197.991,243,8001,979
2014-08-28197.4197.9197197.962,772,9001,979
2014-08-27197.5198.6197.1197.585,153,9001,975
2014-08-26198.6199.8197.6197.976,158,8001,979
2014-08-25198.9199.8198198.674,611,0001,986
2014-08-22200.1200.6198.4198.5115,588,0001,985
2014-08-21197.1199.5196.9198.9163,461,9001,989
2014-08-20197.2197.7196.6196.774,768,5001,967
2014-08-19197.1197.3196.5196.875,705,5001,968
2014-08-18197.1197.3195.8196.368,484,2001,963
2014-08-15196.6196.7195.8196.566,718,1001,965
2014-08-14196.5196.6195.7196.468,687,9001,964
2014-08-13195.1196.2195195.798,214,8001,957
2014-08-12195.4197195.3195.788,374,4001,957
2014-08-11196196.2195195.1117,799,6001,951
2014-08-08194.9195.3193.1193.7187,885,3001,937
2014-08-07195.4196.8194196.8201,893,7001,968
2014-08-06196.6196.8195195.1164,139,7001,951
2014-08-05197.8198.9196.7196.9151,474,3001,969
2014-08-04199.4199.6197.1197.1181,780,4001,971
2014-08-01200.7201199.6199.8154,505,2001,998
2014-07-31202.5204.2201.5201.5150,940,5002,015
2014-07-30201.3202.2200.6201.3118,637,6002,013
2014-07-29203.5203.6202.2202.490,707,7002,024
2014-07-28200203.6199.5203.5220,178,3002,035
2014-07-25199.5201.1198.3200.6183,112,8002,006
2014-07-24199.2200.3199199.2137,487,6001,992
2014-07-23200.3200.4199.1199.5129,245,0001,995
2014-07-22200.7201.1199.2200191,400,5002,000
2014-07-1820020120020043,079,9002,000
2014-07-1720220320020176,908,4002,010
2014-07-1620120320020183,070,7002,010
2014-07-1520220320120156,498,5002,010
2014-07-14201202200200102,198,0002,000
2014-07-1120120220020193,444,6002,010
2014-07-1020320420120181,331,6002,010
2014-07-09203204202203105,064,4002,030
2014-07-0820520520320493,925,2002,040
2014-07-0720520620520534,558,6002,050
2014-07-04207208205206105,356,7002,060
2014-07-0320820920620679,012,8002,060
2014-07-0220920920720881,798,3002,080
2014-07-01208209206207108,962,4002,070
2014-06-3020720820620862,164,1002,080
2014-06-27208209206206110,399,7002,060
2014-06-2620720920720879,674,3002,080
2014-06-2520820820620676,265,3002,060
2014-06-2420720820620877,558,3002,080
2014-06-23210210207208124,936,9002,080
2014-06-20211212208208267,524,6002,080
2014-06-19208211208211190,923,1002,110
2014-06-1820721020720990,869,9002,090
2014-06-1720821020720757,658,2002,070
2014-06-16210211207209109,549,8002,090
2014-06-13207210207210128,857,7002,100
2014-06-12207210206209160,714,7002,090
2014-06-1120620820520856,185,9002,080
2014-06-10206209205206111,973,0002,060
2014-06-0920620720520677,745,0002,060
2014-06-06205206204205106,903,4002,050
2014-06-0520320420220451,638,5002,040
2014-06-0420420520220481,817,0002,040
2014-06-03202206202205170,943,7002,050
2014-06-0219920119820191,293,4002,010
2014-05-3019919919619888,610,0001,980
2014-05-2919719919619885,881,3001,980
2014-05-2819819919719773,102,0001,970
2014-05-27198201197197171,260,2001,970
2014-05-2619719919719994,090,8001,990
2014-05-23196199194195201,147,8001,950
2014-05-22196199193196252,914,2001,960
2014-05-21198199194195164,209,8001,950
2014-05-20199200198198110,956,0001,980
2014-05-19201202199199101,844,5001,990
2014-05-16201202200201111,123,6002,010
2014-05-1520320520120490,908,2002,040
2014-05-1420320420220456,311,1002,040
2014-05-1320120320020366,170,6002,030
2014-05-1220120319919978,502,4001,990
2014-05-0919920219920173,591,4002,010
2014-05-0820120220020066,953,3002,000
2014-05-0720320420020068,041,9002,000
2014-05-0220320520220469,308,6002,040
2014-05-0120120520020489,356,1002,040
2014-04-3020120119920054,435,3002,000
2014-04-2819820019820037,704,6002,000
2014-04-2519920119819959,824,2001,990
2014-04-2420020019819941,548,3001,990
2014-04-2320020119919941,008,9001,990
2014-04-2220120219919956,657,2001,990
2014-04-2120320320020156,369,7002,010
2014-04-1820320420120236,941,6002,020
2014-04-1720320320120363,739,3002,030
2014-04-16200204199203126,380,3002,030
2014-04-1520020119819973,988,5001,990
2014-04-1419720019719871,834,4001,980
2014-04-11197200196198158,590,6001,980
2014-04-1020120219920082,011,7002,000
2014-04-09202202199200135,705,8002,000
2014-04-0820320420220477,236,9002,040
2014-04-0720820820520578,141,2002,050
2014-04-0421021120921068,796,4002,100
2014-04-03212213210210131,385,2002,100
2014-04-02210212209210132,418,1002,100
2014-04-0120620820520878,878,6002,080
2014-03-3120420520320491,968,6002,040
2014-03-28200202199202115,976,1002,020
2014-03-27199201197201105,312,0002,010
2014-03-26203205201203131,030,4002,030
2014-03-25201204199202129,504,7002,020
2014-03-2420220320020187,207,9002,010
2014-03-20203204200201111,785,7002,010
2014-03-1920320520120399,357,3002,030
2014-03-1820520620220376,988,7002,030
2014-03-17201203201203141,381,0002,030
2014-03-14202203200202214,412,5002,020
2014-03-1320720720520591,440,9002,050
2014-03-1220820820620787,918,6002,070
2014-03-1120821020820895,458,5002,080
2014-03-1021121120820995,365,4002,090
2014-03-0721221321021181,436,9002,110
2014-03-06208212208211115,344,2002,110
2014-03-0521021120720791,385,7002,070
2014-03-0420720920620783,676,4002,070
2014-03-0320720820520876,980,6002,080
2014-02-28210211208209149,012,5002,090
2014-02-27213214210211123,515,1002,110
2014-02-2621421621221589,741,9002,150
2014-02-25215217213216111,715,6002,160
2014-02-2421421621221394,971,2002,130
2014-02-21214216212215105,943,1002,150
2014-02-20218218211212197,084,5002,120
2014-02-19217220216218167,913,8002,180
2014-02-18211221211220331,399,7002,200
2014-02-17209211206211128,273,2002,110
2014-02-14211213207209182,066,7002,090
2014-02-1321421521021295,214,3002,120
2014-02-1221721821521579,432,2002,150
2014-02-1021721721321599,093,6002,150
2014-02-07210215209214178,225,7002,140
2014-02-0620820920620688,362,3002,060
2014-02-05207209204208333,859,9002,080
2014-02-04204208203203392,700,3002,030
2014-02-03217219210211240,874,5002,110
2014-01-31220222217219152,046,5002,190
2014-01-30221221215217293,117,0002,170
2014-01-29226227224224147,453,6002,240
2014-01-28226227222222231,529,0002,220
2014-01-27225227224226241,008,8002,260
2014-01-24234235229232287,715,7002,320
2014-01-23236240235237327,241,6002,370
2014-01-22233235231234181,793,9002,340
2014-01-21234235232232127,874,5002,320
2014-01-2023323523223495,940,0002,340
2014-01-1723123323123290,913,2002,320
2014-01-16236236230230152,502,7002,300
2014-01-15235236233234126,164,0002,340
2014-01-14232233229232215,838,5002,320
2014-01-10231238231237265,898,4002,370
2014-01-09235236229232299,365,9002,320
2014-01-08228235227234295,664,1002,340
2014-01-07228230226226174,355,8002,260
2014-01-06227229225228216,298,6002,280

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