[8404 東証1部] みずほ信 日足 時系列データ

[8404 東証1部] みずほ信 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-08-2660.0061.0059.0059.00204080001210753000
2011-08-2559.0062.0059.0060.008681000528012000
2011-08-2461.0062.0059.0059.006733000407615000
2011-08-2359.0061.0059.0061.007486000450034000
2011-08-2260.0061.0059.0059.006044000361867000
2011-08-1960.0061.0060.0060.004397000264198000
2011-08-1862.0062.0061.0061.005376000330789000
2011-08-1761.0062.0061.0062.005242000323938000
2011-08-1662.0063.0061.0061.006478000400531000
2011-08-1562.0062.0061.0061.002619000161454000
2011-08-1262.0063.0060.0062.008139000500722000
2011-08-1161.0062.0060.0061.008056000492523000
2011-08-1064.0064.0061.0062.0010020000624409000
2011-08-0962.0063.0059.0063.0014003000860851000
2011-08-0863.0064.0063.0063.002443000154237000
2011-08-0566.0066.0064.0064.006116000399248000
2011-08-0468.0069.0067.0067.006127000417678000
2011-08-0368.0069.0067.0067.0010950000743525000
2011-08-0270.0070.0068.0068.008381000578334000
2011-08-0169.0071.0069.0070.005846000409345000
2011-07-2970.0070.0068.0068.005557000385617000
2011-07-2869.0070.0069.0070.002418000167478000
2011-07-2770.0071.0069.0069.003773000263776000
2011-07-2670.0072.0070.0070.004809000338964000
2011-07-2571.0072.0069.0069.007929000559603000
2011-07-2270.0072.0070.0072.006051000430985000
2011-07-2169.0070.0069.0070.002550000177089000
2011-07-2069.0070.0068.0069.004318000298216000
2011-07-1969.0070.0068.0068.003783000258895000
2011-07-1569.0071.0069.0070.0010778000754249000
2011-07-1471.0071.0070.0070.002602000182750000
2011-07-1371.0072.0070.0072.005465000388364000
2011-07-1271.0072.0070.0072.006325000449867000
2011-07-1173.0073.0072.0072.002294000165998000
2011-07-0874.0075.0073.0074.003331000246193000
2011-07-0773.0074.0073.0073.00130900095822000
2011-07-0674.0075.0073.0074.006839000505918000
2011-07-0574.0075.0073.0075.003453000256662000
2011-07-0473.0074.0073.0074.002428000178359000
2011-07-0172.0073.0071.0073.004512000325089000
2011-06-3071.0072.0071.0071.001935000137977000
2011-06-2971.0072.0070.0071.007197000510892000
2011-06-2870.0071.0069.0070.007321000512863000
2011-06-2769.0071.0068.0070.0012770000888642000
2011-06-2469.0070.0068.0070.005732000396293000
2011-06-2368.0069.0068.0069.002251000153991000
2011-06-2267.0068.0067.0068.002453000165871000
2011-06-2166.0067.0066.0067.004893000324523000
2011-06-2067.0067.0066.0067.002922000195395000
2011-06-1767.0067.0065.0067.006283000416327000
2011-06-1667.0067.0066.0066.006816000455898000
2011-06-1568.0068.0066.0067.004333000290668000
2011-06-1466.0068.0065.0068.005160000344048000
2011-06-1365.0066.0064.0066.003951000256972000
2011-06-1065.0066.0065.0065.007422000485592000
2011-06-0965.0066.0065.0065.0096200062744000
2011-06-0866.0067.0065.0066.004475000295335000
2011-06-0765.0066.0064.0065.003887000253186000
2011-06-0666.0066.0065.0065.001827000119789000
2011-06-0368.0068.0066.0066.003699000248130000
2011-06-0268.0069.0067.0068.006050000411287000
2011-06-0170.0070.0068.0069.009698000668992000
2011-05-3169.0070.0068.0070.005551000387049000
2011-05-3070.0070.0068.0070.005392000372398000
2011-05-2769.0070.0068.0070.003250000225122000
2011-05-2669.0069.0068.0069.003370000232158000
2011-05-2569.0069.0068.0069.002253000154977000
2011-05-2468.0069.0067.0069.002388000163400000
2011-05-2370.0070.0068.0068.006145000424120000
2011-05-2070.0070.0069.0070.002471000172744000
2011-05-1972.0072.0069.0069.006933000488648000
2011-05-1870.0071.0069.0071.003202000224952000
2011-05-1768.0069.0068.0069.002420000165928000
2011-05-1670.0071.0069.0069.003065000213785000
2011-05-1372.0073.0069.0071.00167630001191070000
2011-05-1271.0072.0070.0071.003828000272017000
2011-05-1173.0073.0071.0071.006815000491457000
2011-05-1072.0073.0071.0072.0010463000753002000
2011-05-0971.0072.0070.0070.006360000450803000
2011-05-0670.0071.0069.0071.002958000207855000
2011-05-0269.0072.0069.0071.0011010000777695000
2011-04-2869.0069.0068.0068.008310000569487000
2011-04-2769.0070.0068.0068.005016000343659000
2011-04-2670.0070.0068.0069.004996000345368000
2011-04-2570.0071.0070.0070.002681000187890000
2011-04-2269.0070.0068.0069.003482000240166000
2011-04-2170.0071.0069.0069.006222000433336000
2011-04-2069.0070.0069.0069.001903000131632000
2011-04-1969.0070.0068.0069.005999000414027000
2011-04-1871.0071.0069.0069.002862000199928000
2011-04-1571.0071.0070.0070.005864000412896000
2011-04-1470.0071.0070.0070.001911000134461000
2011-04-1370.0071.0069.0071.004058000284101000
2011-04-1270.0071.0069.0070.007852000549389000
2011-04-1171.0072.0069.0071.004374000309147000
2011-04-0870.0072.0069.0072.009003000637371000
2011-04-0771.0072.0070.0070.006494000460462000
2011-04-0670.0071.0069.0070.004977000348465000
2011-04-0572.0073.0070.0071.006906000491656000
2011-04-0474.0074.0072.0073.003845000281303000
2011-04-0174.0076.0074.0074.006375000476502000
2011-03-3175.0076.0074.0075.004297000322796000
2011-03-3076.0076.0073.0075.008469000630418000
2011-03-2976.0077.0074.0076.008536000643304000
2011-03-2877.0077.0076.0077.007258000557850000
2011-03-2578.0078.0076.0077.003960000306274000
2011-03-2478.0079.0077.0077.002580000200675000
2011-03-2380.0081.0078.0078.008041000640557000
2011-03-2278.0081.0077.0079.0011225000885319000
2011-03-1871.0074.0071.0074.009807000714093000
2011-03-1767.0072.0067.0070.0013947000969292000
2011-03-1668.0072.0068.0072.00155450001097627000
2011-03-1571.0073.0057.0067.00212260001427505000
2011-03-1471.0079.0070.0076.00182980001381019000
2011-03-1186.0086.0085.0086.00121900001046817000
2011-03-1087.0088.0086.0087.004918000426892000
2011-03-0988.0089.0087.0087.003345000294206000
2011-03-0888.0089.0087.0088.006353000557544000
2011-03-0789.0090.0088.0088.007414000659104000
2011-03-0490.0090.0089.0089.003596000322420000
2011-03-0389.0089.0088.0089.003809000337897000
2011-03-0289.0090.0088.0088.007502000665935000
2011-03-0190.0092.0089.0090.00219600001983386000
2011-02-2889.0090.0086.0089.00688480006070252000
2011-02-2583.0084.0082.0084.007018000583619000
2011-02-2483.0084.0082.0083.0011167000926891000
2011-02-2383.0085.0082.0083.00227940001909922000
2011-02-2287.0087.0084.0084.008822000752722000
2011-02-2186.0088.0085.0087.00126230001090657000
2011-02-1886.0087.0085.0086.00120800001038538000
2011-02-1786.0087.0085.0085.009592000820648000
2011-02-1684.0086.0084.0085.0011091000941918000
2011-02-1584.0085.0083.0084.008634000724391000
2011-02-1484.0085.0083.0085.004180000351894000
2011-02-1084.0084.0082.0084.004993000415743000
2011-02-0985.0085.0082.0084.00171120001427390000
2011-02-0884.0086.0084.0084.0010451000884632000
2011-02-0784.0085.0083.0084.008354000701486000
2011-02-0483.0084.0082.0084.006410000533795000
2011-02-0383.0084.0081.0082.008507000702976000
2011-02-0281.0084.0081.0083.00149800001237134000
2011-02-0182.0082.0080.0080.002590000209319000
2011-01-3180.0082.0079.0080.008552000688917000
2011-01-2884.0084.0081.0081.009759000800541000
2011-01-2784.0085.0084.0084.003134000263593000
2011-01-2685.0086.0084.0084.002690000227667000
2011-01-2585.0086.0084.0086.006712000571650000
2011-01-2484.0085.0081.0084.009110000753820000
2011-01-2186.0087.0084.0084.00139350001193832000
2011-01-2087.0088.0086.0086.006748000585736000
2011-01-1988.0089.0087.0088.007007000614924000
2011-01-1887.0088.0086.0087.008989000782405000
2011-01-1788.0089.0086.0087.008858000773105000
2011-01-1487.0089.0087.0087.0010308000905849000
2011-01-1390.0090.0086.0088.00191140001683487000
2011-01-1286.0089.0086.0088.00181810001589596000
2011-01-1186.0087.0085.0085.0010343000886757000
2011-01-0786.0087.0085.0087.009948000857071000
2011-01-0686.0086.0085.0086.006151000527081000
2011-01-0585.0086.0084.0085.005902000501638000
2011-01-0486.0086.0085.0086.002654000227519000
2010-12-3087.0087.0084.0084.007784000661542000
2010-12-2986.0087.0085.0087.007789000669694000
2010-12-2885.0086.0084.0086.003597000306785000
2010-12-2784.0086.0084.0085.009383000794077000
2010-12-2485.0086.0084.0085.005691000484048000
2010-12-2286.0087.0085.0085.0011300000970970000
2010-12-2185.0088.0085.0086.00203000001753985000
2010-12-2086.0087.0084.0084.0010026000855198000
2010-12-1785.0086.0084.0085.00119620001015103000
2010-12-1682.0085.0082.0084.00135400001129080000
2010-12-1581.0082.0080.0082.0010034000814857000
2010-12-1480.0081.0079.0081.00147400001182054000
2010-12-1378.0080.0076.0080.00128030001001758000
2010-12-1079.0079.0077.0077.00138280001085283000
2010-12-0977.0079.0076.0079.0010331000799985000
2010-12-0877.0077.0076.0077.003941000302137000
2010-12-0777.0077.0075.0076.007755000591357000
2010-12-0677.0077.0076.0077.004327000332385000
2010-12-0378.0079.0076.0077.009241000715210000
2010-12-0276.0078.0076.0078.0012747000979544000
2010-12-0175.0076.0074.0075.008411000630314000
2010-11-3078.0078.0075.0075.0010038000766690000
2010-11-2975.0079.0075.0078.00175360001350112000
2010-11-2677.0077.0075.0075.005229000397039000
2010-11-2575.0077.0074.0077.009221000697697000
2010-11-2475.0075.0074.0074.004712000352353000
2010-11-2276.0077.0075.0076.009044000686644000
2010-11-1976.0077.0074.0075.009718000733190000
2010-11-1874.0076.0073.0075.0011201000838531000
2010-11-1774.0075.0073.0074.007335000542638000
2010-11-1674.0075.0073.0074.008632000638140000
2010-11-1574.0075.0073.0074.005911000437274000
2010-11-1274.0075.0073.0074.006751000498780000
2010-11-1175.0076.0072.0073.0011320000836520000
2010-11-1074.0079.0074.0075.00238520001808220000
2010-11-0973.0074.0073.0074.005228000385422000
2010-11-0874.0074.0073.0074.003104000228712000
2010-11-0573.0074.0073.0074.003470000254861000
2010-11-0473.0073.0072.0073.003374000244207000
2010-11-0271.0072.0071.0072.002587000184606000
2010-11-0171.0073.0071.0071.003202000229696000
2010-10-2972.0074.0071.0072.0012176000884595000
2010-10-2874.0074.0072.0072.0010073000734984000
2010-10-2775.0075.0073.0073.004890000361358000
2010-10-2674.0075.0073.0074.005792000427844000
2010-10-2573.0074.0072.0074.006542000478388000
2010-10-2274.0074.0072.0073.004712000344223000
2010-10-2173.0074.0073.0074.003372000247628000
2010-10-2073.0073.0072.0073.002840000206588000
2010-10-1973.0074.0073.0074.003461000254994000
2010-10-1872.0073.0072.0073.002784000201788000
2010-10-1574.0074.0072.0073.002723000199179000
2010-10-1474.0075.0072.0075.007685000566021000
2010-10-1372.0074.0072.0074.007317000536513000
2010-10-1275.0075.0072.0072.007249000534112000
2010-10-0875.0075.0073.0075.0012429000925135000
2010-10-0772.0074.0072.0074.006351000465494000
2010-10-0669.0073.0069.0073.00155780001105789000
2010-10-0566.0069.0065.0069.0011109000747183000
2010-10-0470.0070.0066.0067.008105000551631000
2010-10-0169.0070.0068.0070.006789000469735000
2010-09-3070.0070.0069.0070.002220000154656000
2010-09-2970.0071.0069.0070.007023000491000000
2010-09-2869.0070.0069.0070.001737000120699000
2010-09-2770.0070.0069.0070.003888000269695000
2010-09-2470.0070.0069.0069.002196000152683000
2010-09-2271.0072.0070.0070.002937000207157000
2010-09-2171.0072.0070.0072.005398000385326000
2010-09-1772.0073.0070.0070.009692000687415000
2010-09-1673.0073.0072.0073.003660000265425000
2010-09-1572.0073.0071.0073.004779000345397000
2010-09-1471.0072.0070.0072.008450000601294000
2010-09-1370.0071.0069.0070.004974000348661000
2010-09-1069.0071.0069.0069.009502000660596000
2010-09-0970.0070.0069.0070.001602000111533000
2010-09-0869.0070.0069.0069.002294000159059000
2010-09-0770.0071.0069.0070.005210000364694000
2010-09-0669.0070.0069.0070.001770000123345000
2010-09-0369.0070.0068.0069.003788000261167000
2010-09-0270.0070.0069.0070.004979000345373000
2010-09-0168.0069.0068.0069.003724000256135000
2010-08-3168.0069.0068.0068.003117000212721000
2010-08-3071.0072.0069.0070.006810000479503000
2010-08-2772.0072.0069.0070.0011065000778280000
2010-08-2671.0072.0070.0072.009136000649142000
2010-08-2571.0072.0070.0070.003942000280049000
2010-08-2472.0073.0071.0073.005265000380029000
2010-08-2373.0074.0072.0074.003509000257173000
2010-08-2072.0074.0072.0074.003345000245359000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter