[8411 東証1部] みずほフィナンシャルグループ 日足 時系列データ

[8411 東証1部] みずほフィナンシャルグループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05210.00210.80206.60208.3019922780041500468730
2016-12-02206.10213.50205.70211.6045087620094705783720
2016-12-01205.90206.90204.10205.3027658020056821656090
2016-11-30203.50204.70201.20202.6023114030046925683170
2016-11-29199.60203.60198.90203.0020060510040495586270
2016-11-28196.00203.10195.70202.1024954520049917829990
2016-11-25201.20202.60196.00198.0022040490043787443850
2016-11-24205.00205.10200.60201.2022413170045436701720
2016-11-22201.00202.10199.30201.3015699560031534004280
2016-11-21198.20202.00196.60201.2021477500042931805840
2016-11-18204.00204.10197.00197.1030603270061260842820
2016-11-17194.60197.90193.30197.9031558230061691568500
2016-11-16191.90199.80191.40199.00511667800100566965980
2016-11-15186.90191.10185.20187.3037720940070770620800
2016-11-14184.50186.00183.80184.9024787650045799783500
2016-11-11180.00184.80179.00183.2046223090084487554190
2016-11-10176.00177.90174.60176.6037006810065321840190
2016-11-09176.60178.20163.50166.0050086660084947422230
2016-11-08175.60177.50174.90175.7013873920024424722440
2016-11-07174.00175.50173.30175.0016307450028472899430
2016-11-04171.50173.00170.00171.9016035840027469155530
2016-11-02175.00175.10172.80173.7016139340028065971420
2016-11-01177.60178.70176.00177.6014082000024987239400
2016-10-31174.60177.20174.50177.1017558500030915408350
2016-10-28174.50175.60174.00175.3020528610035939555930
2016-10-27171.60173.30171.10172.8013080640022522612520
2016-10-26171.40171.90170.60171.508334790014280755500
2016-10-25171.00172.90171.00171.4012324790021167654500
2016-10-24170.90171.30169.40169.909464930016101490710
2016-10-21171.50172.70170.20170.9013696960023507703270
2016-10-20168.00170.90167.60170.9014555710024717983800
2016-10-19168.00168.70166.60167.7013040890021865325030
2016-10-18167.40167.40165.50167.0011890940019788424920
2016-10-17167.80169.20166.70167.7011096790018629073150
2016-10-14166.70167.60165.80167.3011949600019925043820
2016-10-13168.30170.30167.30167.8011893460020039243880
2016-10-12170.00170.30167.70168.0017610290029710837400
2016-10-11174.00175.30172.10172.4011154820019355571070
2016-10-07174.00174.60171.80173.209310160016105559240
2016-10-06175.00176.20173.30173.4014763820025809823330
2016-10-05172.50173.30170.80172.4011887300020467144610
2016-10-04169.10173.00169.10171.6013500540023179553670
2016-10-03170.00171.10168.50168.7013399180022753929870
2016-09-30169.40170.50168.40168.6017851840030209609540
2016-09-29172.80173.80171.20172.4014175310024463334460
2016-09-28173.50174.70170.90171.3016359310028180119640
2016-09-27176.60178.40174.20178.2026051320045957133310
2016-09-26182.10182.90179.90180.2012108110021959829290
2016-09-23183.00184.40181.50182.5024040330043950272410
2016-09-21174.80186.40172.50186.1041547150075202517480
2016-09-20172.80175.90172.60174.2016224240028313651900
2016-09-16171.60174.50170.90173.4019039280032937491580
2016-09-15171.50172.00169.70170.5014010810023890096050
2016-09-14172.20174.30171.50173.3014769780025536237220
2016-09-13178.10178.40174.00175.1012349440021712295320
2016-09-12179.50180.20176.60178.0012601470022450710990
2016-09-09180.00181.60179.70180.1011804130021296745770
2016-09-08179.30180.60178.40179.5011804730021177914390
2016-09-07181.00181.50178.50180.8015804210028460825850
2016-09-06183.40184.60182.50183.7011298400020748646960
2016-09-05184.70186.40181.60182.1019850730036614498480
2016-09-02181.00181.80179.70181.3012802290023163575450
2016-09-01180.60183.80180.20181.4018914070034428751460
2016-08-31175.70180.60175.00179.7023374820041838624850
2016-08-30172.00174.00171.20173.2017986410031118581320
2016-08-29169.60172.80169.30171.5014653660025132517600
2016-08-26168.80169.00167.80167.908539180014377438580
2016-08-25169.20169.60167.40169.106769300011430785180
2016-08-24168.10170.00167.80168.509432880015919788340
2016-08-23168.20169.00166.60166.9010723670018005298240
2016-08-22168.10168.60165.70167.609554750015963247880
2016-08-19166.80169.20166.80168.1011511020019361227400
2016-08-18167.80170.30165.90166.2016660320027999109160
2016-08-17163.20168.50163.20168.1013643650022741197010
2016-08-16166.00166.30163.10163.1010396280017113376070
2016-08-15166.00167.20165.30165.307090730011777348250
2016-08-12168.00168.50165.30166.1012702360021203381590
2016-08-10166.40167.10165.20166.3011916730019803303920
2016-08-09168.50169.00166.40167.7012484130020945436840
2016-08-08165.10168.00164.20167.9015993760026673970810
2016-08-05163.20163.80161.30162.4011582050018815336180
2016-08-04161.60163.50159.30162.8017245210027895590110
2016-08-03162.00163.20159.60160.3015397000024807556030
2016-08-02169.70170.50165.80165.8015139220025437800670
2016-08-01165.40172.90163.10171.0030212750051098973660
2016-07-29158.20168.90157.30167.1037213630061088867510
2016-07-28158.70159.20156.20158.1011740970018476533940
2016-07-27159.00162.00157.70159.3016180190025846152660
2016-07-26159.90160.10157.30158.3012003410019002581440
2016-07-25161.70164.10160.80161.009591760015556911000
2016-07-22160.90162.90160.50162.409099710014733440860
2016-07-21164.00165.90163.10164.0015066110024749945640
2016-07-20162.90163.70160.50162.5011659340018889320860
2016-07-19165.90166.00161.00163.7013520920022081332620
2016-07-15161.70165.80160.70163.8023488980038367865130
2016-07-14159.70161.20158.30159.5018071270028859651770
2016-07-13159.50162.50156.60160.3030622400048989118930
2016-07-12150.00155.90148.70154.5031278550047930360850
2016-07-11144.80147.50144.30146.3015991750023356769160
2016-07-08144.20145.00142.00142.0011552320016517754850
2016-07-07142.70145.70142.10143.7015632340022512710840
2016-07-06145.00145.20142.10143.1021156550030295697530
2016-07-05146.80147.80145.00147.0013501390019731290850
2016-07-04147.00148.00145.00146.4014954960021936966190
2016-07-01149.00150.20147.20148.3015955250023668082230
2016-06-30152.00152.10148.30148.3015968090023946985030
2016-06-29150.20150.90147.40149.2018323270027366067040
2016-06-28146.40148.00142.60146.5028480310041499970360
2016-06-27151.90152.70148.20149.3021751990032626129710
2016-06-24165.10165.20150.10153.0035038140054713977610
2016-06-23160.10163.90159.70163.509673880015684943760
2016-06-22160.90161.50159.20160.208744190014021933000
2016-06-21158.90161.90157.00161.2012405720019795487590
2016-06-20159.40162.00158.80160.7012931310020801224510
2016-06-17157.70158.60155.60158.1014261340022453609360
2016-06-16157.00158.60154.70155.6015895430024860779640
2016-06-15155.20159.30154.30157.3013613410021387447290
2016-06-14157.00157.60154.70156.5012691040019824333550
2016-06-13160.10160.90158.50158.5013225710021097188920
2016-06-10163.20164.20162.00163.3016457210026833695010
2016-06-09167.20167.50164.80165.1011172850018516900340
2016-06-08167.50168.70166.00168.7011503460019262185490
2016-06-07166.90169.30165.50168.509199050015425100840
2016-06-06165.80166.80163.80166.6012093000020000908650
2016-06-03167.50169.20167.40168.608395340014124332370
2016-06-02172.00172.10167.40167.9014665710024835492480
2016-06-01173.00175.90172.10172.9012241760021263843330
2016-05-31172.00175.00171.20174.4014324420024868049360
2016-05-30172.90172.90170.50172.107720050013238939740
2016-05-27170.20171.40169.40171.308940740015249400420
2016-05-26171.40171.60169.20169.4011573410019715323080
2016-05-25170.10171.20169.20169.8010845140018435831210
2016-05-24169.20169.40167.70168.107558230012732760710
2016-05-23170.10170.60167.10170.0011914270020138493150
2016-05-20169.60170.80168.50170.8012457910021178466670
2016-05-19172.00172.80167.70168.6016920130028781400910
2016-05-18163.40169.90163.40168.6018488610031006490480
2016-05-17163.80165.50163.20164.209827480016121015970
2016-05-16162.80166.20161.60162.9013506730022142563580
2016-05-13167.60168.60163.80164.1012626890020987421870
2016-05-12164.50167.70163.40167.0011297080018743554760
2016-05-11167.90169.30164.90165.8014319530023926209440
2016-05-10162.50165.90159.90165.8017366770028389241400
2016-05-09161.50163.20160.70161.2010852160017549175850
2016-05-06163.00163.40159.60160.6013630630021912976720
2016-05-02160.00163.60159.80162.8020448130033086180310
2016-04-28180.60182.70167.10167.8031050260053773510140
2016-04-27178.20180.60176.80179.4012284570021945434910
2016-04-26180.30180.70174.50179.0021249920037807199660
2016-04-25184.00184.30179.50182.8024704190044956441510
2016-04-22171.00185.70171.00181.3045946630082585586880
2016-04-21174.90175.30170.20173.2017854650030923589260
2016-04-20173.20174.40170.50171.1014959150025732752470
2016-04-19165.90172.70165.30171.2020495050034863603140
2016-04-18159.70163.70159.70160.9015471690024938992790
2016-04-15167.90169.70166.30166.9014929940025052811900
2016-04-14171.30173.00169.30171.3017301920029576887690
2016-04-13165.00167.60163.40166.5018116110030111909950
2016-04-12155.10162.80154.00162.0020094840032176489270
2016-04-11154.90155.60151.40154.0014565040022307643480
2016-04-08150.50159.20149.30156.7024044080037074380100
2016-04-07153.40156.30151.60152.9016619410025524404870
2016-04-06152.80156.60152.40153.4016664210025613721470
2016-04-05157.70157.80153.10153.2021071870032569991590
2016-04-04160.70164.50159.60160.9018323130029536325320
2016-04-01167.10167.20162.00162.3021889820035792833540
2016-03-31166.50171.60166.30168.1021418660036204943450
2016-03-30170.00170.40164.60165.0018682700031214995160
2016-03-29171.90172.60169.50170.8016407740028040367090
2016-03-28175.00175.80172.20174.9019733340034311954740
2016-03-25171.00174.40168.70173.0022698830038949482700
2016-03-24177.30177.40172.00172.0021791320037878251600
2016-03-23179.10179.70178.00178.4010500900018769776430
2016-03-22179.50180.80177.80179.1016473700029548046290
2016-03-18179.80181.60176.80179.5017343860031015908000
2016-03-17180.60183.70180.00181.5015202670027616281130
2016-03-16182.90183.50179.00179.1015474810027965185020
2016-03-15183.30187.00182.40184.8016462250030347445340
2016-03-14186.90188.80184.70185.2017817310033221797000
2016-03-11176.50182.80175.90182.7020745980037320789190
2016-03-10177.40179.10174.30178.3015873170028045998830
2016-03-09175.60177.60175.10175.9013794770024264256580
2016-03-08180.70183.10177.00178.7017039200030594365850
2016-03-07184.70184.90180.30181.0018925290034396325070
2016-03-04186.90187.30182.60184.7021649920040017062600
2016-03-03175.70186.90175.60184.8030290850055546192720
2016-03-02172.90174.90172.00174.2015319080026583176380
2016-03-01166.20168.30163.80167.9013770610022910258860
2016-02-29170.40170.80166.10166.1019153970032289125550
2016-02-26173.00175.30168.00168.1019403750033112918390
2016-02-25166.30172.00165.20170.6015589080026375483170
2016-02-24164.60169.60162.80166.1016139940026805038690
2016-02-23167.50169.10165.60165.9016130900026956006790
2016-02-22165.10167.80162.10166.3014819720024541562110
2016-02-19170.50171.00165.50167.0017382660029185883630
2016-02-18174.80175.10170.60173.0017150430029690105070
2016-02-17171.50173.70167.00168.7022265530037911109480
2016-02-16168.00178.00167.00173.1027670510048020456550
2016-02-15165.00170.50163.00168.3029021980048494789840
2016-02-12149.30161.10149.30155.2048863270076028526760
2016-02-10170.00170.90159.10161.1040544530066520599130
2016-02-09174.80174.80168.30170.3030441580052152017380
2016-02-08178.10183.50175.80181.6022882380041263561460
2016-02-05185.50186.50180.20181.7031679620057961287500
2016-02-04188.90194.60187.40190.4024731680047280968900
2016-02-03191.50193.20189.40190.7027632950052735465210
2016-02-02193.10197.80191.50194.1029800540058075085690
2016-02-01198.30199.70192.20193.7035542170068947869320
2016-01-29211.10216.90198.40205.8037521070076902551530
2016-01-28209.60212.20208.20209.3010644600022371236770
2016-01-27208.10212.30207.60210.8014174240029802156860
2016-01-26206.20206.50201.30204.0014889770030310230170
2016-01-25211.60211.80206.40209.3017431350036370479540
2016-01-22205.80208.50201.90208.2019425890039884260060
2016-01-21206.10208.30199.00199.0028004990057102198440
2016-01-20212.50212.60205.30206.1021317450044476672900
2016-01-19215.00216.10210.00213.4021177730045081476870
2016-01-18216.30217.30213.60216.8017904570038598615270
2016-01-15227.00227.50220.80222.4014085090031499890840
2016-01-14221.90225.30220.10225.0018186190040365265810
2016-01-13226.00229.60225.00228.4013488960030689719370
2016-01-12226.60227.60221.70221.8016640170037264778340
2016-01-08229.10233.50228.70229.4016798840038707250960
2016-01-07236.00237.20230.10231.0018107880042136100460
2016-01-06240.50241.80235.40236.5013375630031805845970
2016-01-05238.90241.00238.60239.5012938590031022826240
2016-01-04241.00244.40238.90239.7011578440027864941230
2015-12-30244.40245.90243.40243.507950090019453749300
2015-12-29240.00244.00239.80243.808388000020313116180
2015-12-28239.40240.80238.60240.507092100017006042490
2015-12-25240.30240.60237.60238.0010724390025586776100
2015-12-24244.10244.50241.80241.9012657760030795802850
2015-12-22242.80244.40241.00241.5010131480024530145430
2015-12-21241.00244.50239.50241.4015239180036793686190
2015-12-18249.00254.00243.30243.4022246030055043655720
2015-12-17252.60254.00249.30249.8020192640050691998070
2015-12-16241.20247.90240.90247.9021586290053116515660
2015-12-15240.10240.80235.50235.5014500510034389299310
2015-12-14238.90242.00238.00241.6011489450027569993130
2015-12-11241.50244.30241.00243.7014647740035497157180
2015-12-10241.00244.30240.70242.809363950022707237280
2015-12-09243.30245.50242.40243.4012252690029850725930
2015-12-08249.20249.20244.70244.9014347760035298968650
2015-12-07250.80251.20248.70249.209624910024089299980
2015-12-04245.10249.20245.10247.9013554760033509246420
2015-12-03251.60252.70248.50251.4011307310028364627120
2015-12-02251.70253.50251.10252.008556000021612479150
2015-12-01249.70252.70249.20252.6011880300029877404240
2015-11-30250.60250.70248.40248.5011584770028866370140
2015-11-27253.90254.80250.80251.4011470560028944487920

   ※ 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