[8411 大証1部] みずほ 日足 時系列データ

[8411 大証1部] みずほ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11215.00215.00215.00215.00500107500
2013-07-10217.00217.00217.00217.00600130200
2013-07-09212.00215.00212.00215.00500106300
2013-07-08215.00217.00210.00210.00218004685800
2013-07-05212.00212.00212.00212.00351007441200
2013-07-04211.00211.00211.00211.0010021100
2013-07-0300
2013-07-02208.00209.00207.00209.00700145500
2013-07-01208.00210.00204.00207.00111002297600
2013-06-28200.00205.00200.00205.00500101800
2013-06-27197.00197.00197.00197.002000394000
2013-06-2600
2013-06-25191.00191.00191.00191.001000191000
2013-06-2400
2013-06-21196.00196.00196.00196.0010019600
2013-06-20197.00197.00197.00197.0010019700
2013-06-19193.00199.00193.00196.00600116900
2013-06-18190.00190.00190.00190.0075001425000
2013-06-17185.00185.00185.00185.0030055500
2013-06-14193.00193.00185.00185.002500475400
2013-06-13194.00194.00188.00192.0062001196500
2013-06-12196.00196.00194.00196.00202003937000
2013-06-11197.00200.00197.00200.00600119400
2013-06-10197.00197.00192.00195.003200618200
2013-06-07186.00190.00184.00188.00140002624600
2013-06-06189.00195.00189.00192.003100593200
2013-06-05196.00196.00192.00193.00136002649200
2013-06-04185.00202.00185.00202.00268005133900
2013-06-03190.00190.00185.00185.00133002478100
2013-05-31197.00197.00197.00197.0020039400
2013-05-30200.00200.00193.00193.0011400022674100
2013-05-29202.00202.00200.00200.001700342600
2013-05-2800
2013-05-27208.00208.00200.00200.001900380800
2013-05-24210.00215.00204.00206.00189003965000
2013-05-23222.00224.00210.00214.006230013387800
2013-05-22225.00226.00222.00223.0099002217900
2013-05-21223.00223.00221.00221.0063001396500
2013-05-20225.00225.00223.00223.0056001249700
2013-05-17218.00225.00218.00222.004400973500
2013-05-16225.00225.00217.00217.0078001715400
2013-05-15229.00230.00224.00225.00167003779800
2013-05-14229.00229.00228.00229.004200961700
2013-05-13218.00229.00218.00229.00410009182900
2013-05-10213.00215.00213.00214.00105002237000
2013-05-09217.00217.00212.00212.00184003916600
2013-05-08217.00218.00217.00218.008200017796000
2013-05-07218.00218.00215.00217.001300282100
2013-05-0200
2013-05-01214.00215.00213.00215.002700577100
2013-04-30216.00216.00215.00215.00251005416500
2013-04-26217.00217.00217.00217.0040086800
2013-04-25216.00220.00214.00214.0048001044200
2013-04-24211.00219.00211.00214.003900827100
2013-04-23218.00218.00215.00215.0030064900
2013-04-22219.00219.00217.00217.00115002496600
2013-04-19219.00219.00214.00214.0020043300
2013-04-18212.00223.00212.00222.00115002547700
2013-04-17211.00211.00211.00211.0020042200
2013-04-16205.00209.00203.00208.00102002108500
2013-04-15217.00217.00211.00215.0050001065100
2013-04-12218.00218.00218.00218.0010021800
2013-04-11220.00224.00218.00218.00900200300
2013-04-10212.00220.00212.00220.002800612300
2013-04-09219.00219.00214.00214.0074001590000
2013-04-08215.00217.00213.00217.005090010907100
2013-04-05212.00225.00209.00209.00264005658900
2013-04-04195.00207.00195.00207.00119002438300
2013-04-03196.00197.00194.00197.0056001087900
2013-04-02186.00196.00186.00195.00168003224500
2013-04-01199.00199.00192.00192.0055001073800
2013-03-29201.00201.00199.00200.0071001421000
2013-03-28203.00208.00200.00208.0072001466500
2013-03-27206.00206.00206.00206.004000824000
2013-03-26210.00210.00207.00208.004200875700
2013-03-25217.00217.00217.00217.002000434000
2013-03-2200
2013-03-21214.00215.00214.00215.00800171800
2013-03-19209.00213.00209.00212.003800796500
2013-03-18208.00208.00208.00208.002000416000
2013-03-15214.00214.00214.00214.0052001112800
2013-03-14214.00214.00212.00212.0086001823900
2013-03-13213.00213.00212.00213.0055001171200
2013-03-12222.00222.00214.00214.00195004286600
2013-03-11209.00218.00209.00215.0059001249800
2013-03-08206.00206.00206.00206.001200247200
2013-03-07205.00205.00203.00203.00166003388600
2013-03-0600
2013-03-05209.00209.00207.00207.001700353800
2013-03-04206.00210.00203.00206.0061001240600
2013-03-01203.00203.00203.00203.0010020300
2013-02-2800
2013-02-27205.00205.00202.00205.002200448000
2013-02-26199.00204.00199.00204.00114002303800
2013-02-25208.00208.00207.00207.00105002183500
2013-02-22198.00200.00195.00200.0077001509600
2013-02-21202.00202.00201.00201.0020160040721600
2013-02-20205.00206.00205.00205.00500102600
2013-02-19203.00206.00201.00201.00129002647700
2013-02-18203.00208.00203.00203.00199004057800
2013-02-15204.00204.00186.00186.0016690032260900
2013-02-14212.00212.00209.00209.00800167900
2013-02-13217.00217.00212.00212.00335007253200
2013-02-12215.00218.00215.00218.00175003767000
2013-02-08210.00210.00209.00209.00104002183800
2013-02-07201.00207.00201.00207.00171003484800
2013-02-06201.00205.00201.00205.001900383700
2013-02-05191.00198.00191.00195.001200233300
2013-02-04192.00197.00192.00197.0070001369000
2013-02-01182.00184.00182.00184.0050091300
2013-01-31179.00182.00179.00182.00104001873600
2013-01-30179.00179.00177.00177.002000354400
2013-01-29173.00176.00173.00176.002800491200
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-23164.00169.00164.00169.00104001707600
2013-01-22169.00169.00169.00169.001000169000
2013-01-21172.00172.00171.00171.0059001013800
2013-01-18172.00173.00171.00173.005800997500
2013-01-1700
2013-01-16168.00168.00165.00165.00204003426400
2013-01-1500
2013-01-11170.00170.00170.00170.001200204000
2013-01-10165.00170.00165.00169.00284004729800
2013-01-09160.00164.00160.00164.00302004920800
2013-01-0800
2013-01-07164.00167.00164.00167.00308005051800
2013-01-04158.00163.00158.00163.0067001091600
2012-12-28154.00159.00154.00159.002900451900
2012-12-27156.00156.00156.00156.001300202800
2012-12-2600
2012-12-25151.00151.00149.00149.0030044900
2012-12-21147.00150.00147.00150.00700104400
2012-12-20146.00150.00146.00146.005700841700
2012-12-19145.00145.00145.00145.001200174000
2012-12-18140.00140.00140.00140.001000140000
2012-12-17137.00137.00137.00137.00800109600
2012-12-14135.00137.00134.00135.005300716500
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10135.00135.00135.00135.0040054000
2012-12-07132.00132.00132.00132.001000132000
2012-12-0600
2012-12-0500
2012-12-04131.00131.00131.00131.0040052400
2012-12-03134.00134.00134.00134.0020026800
2012-11-3000
2012-11-29132.00132.00132.00132.0070092400
2012-11-28129.00129.00129.00129.0030038700
2012-11-27132.00132.00132.00132.00103001359600
2012-11-26132.00133.00132.00133.0040053000
2012-11-2200
2012-11-2100
2012-11-20129.00129.00129.00129.0030038700
2012-11-1900
2012-11-16130.00130.00130.00130.00120001560000
2012-11-1500
2012-11-14123.00123.00123.00123.0010012300
2012-11-1300
2012-11-12123.00123.00120.00120.0030036600
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26125.00125.00125.00125.005700712500
2012-10-25125.00125.00125.00125.001000125000
2012-10-24125.00125.00125.00125.002000250000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18127.00128.00127.00128.002100266800
2012-10-1700
2012-10-16124.00125.00124.00125.003200399800
2012-10-1500
2012-10-12123.00123.00122.00122.00197002421900
2012-10-11123.00123.00123.00123.002000246000
2012-10-10124.00124.00124.00124.0070086800
2012-10-09125.00125.00125.00125.0050062500
2012-10-0500
2012-10-04128.00128.00128.00128.0010012800
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26129.00129.00129.00129.0030038700
2012-09-25134.00134.00133.00133.003000401000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18134.00135.00134.00135.0040053700
2012-09-14134.00134.00134.00134.002000268000
2012-09-13126.00126.00126.00126.006500819000
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07129.00134.00129.00134.00184002389500
2012-09-06125.00126.00125.00126.002000251300
2012-09-05125.00125.00124.00124.0040049900
2012-09-0400
2012-09-0300
2012-08-31126.00126.00126.00126.001300163800
2012-08-3000
2012-08-29127.00128.00127.00128.0060076500
2012-08-2800
2012-08-27129.00129.00129.00129.002000258000
2012-08-2400
2012-08-2300
2012-08-22130.00130.00130.00130.0010013000
2012-08-21131.00134.00131.00134.003600473400
2012-08-2000
2012-08-17131.00131.00130.00130.00756009828600
2012-08-1600
2012-08-1500
2012-08-14128.00128.00128.00128.003600460800
2012-08-13130.00130.00130.00130.0050065000
2012-08-1000
2012-08-09131.00131.00131.00131.001000131000
2012-08-0800
2012-08-07133.00133.00133.00133.0020026600
2012-08-06133.00133.00133.00133.00130001729000
2012-08-0300
2012-08-02131.00132.00131.00132.0020026300
2012-08-0100
2012-07-31129.00131.00129.00131.00100001294000
2012-07-30131.00131.00131.00131.002000262000
2012-07-2700
2012-07-26123.00123.00123.00123.0010012300
2012-07-2500
2012-07-2400
2012-07-23123.00123.00122.00122.0070085800
2012-07-20125.00125.00125.00125.001100137500
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13128.00128.00128.00128.0010012800
2012-07-12130.00130.00130.00130.0010013000
2012-07-11130.00130.00130.00130.0010013000
2012-07-10132.00132.00132.00132.0010013200
2012-07-09133.00133.00128.00128.001800230900

   ※ 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。 

s7db.com Twitter Blog