ほくほくフィナンシャルグループ(8377)の株価時系列情報
ほくほくフィナンシャルグループ(8377)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 561 | 561 | 544 | 551 | 1,240,000 |
| 2005/12/29 | 554 | 564 | 552 | 555 | 1,972,000 |
| 2005/12/28 | 544 | 560 | 544 | 558 | 1,705,000 |
| 2005/12/27 | 555 | 564 | 548 | 550 | 1,779,000 |
| 2005/12/26 | 569 | 571 | 565 | 565 | 1,139,000 |
| 2005/12/22 | 567 | 572 | 560 | 570 | 3,044,000 |
| 2005/12/21 | 558 | 575 | 554 | 569 | 3,644,000 |
| 2005/12/20 | 540 | 563 | 540 | 562 | 5,975,000 |
| 2005/12/19 | 539 | 543 | 528 | 540 | 2,683,000 |
| 2005/12/16 | 529 | 545 | 526 | 540 | 3,918,000 |
| 2005/12/15 | 548 | 548 | 534 | 534 | 2,288,000 |
| 2005/12/14 | 550 | 550 | 535 | 538 | 3,124,000 |
| 2005/12/13 | 558 | 559 | 542 | 550 | 3,557,000 |
| 2005/12/12 | 545 | 567 | 543 | 557 | 6,278,000 |
| 2005/12/09 | 527 | 542 | 524 | 538 | 4,996,000 |
| 2005/12/08 | 548 | 549 | 518 | 524 | 4,733,000 |
| 2005/12/07 | 541 | 561 | 541 | 548 | 10,446,000 |
| 2005/12/06 | 523 | 543 | 522 | 540 | 7,907,000 |
| 2005/12/05 | 525 | 526 | 517 | 519 | 3,182,000 |
| 2005/12/02 | 525 | 526 | 516 | 524 | 4,009,000 |
| 2005/12/01 | 515 | 522 | 513 | 521 | 2,897,000 |
| 2005/11/30 | 525 | 525 | 510 | 516 | 2,739,000 |
| 2005/11/29 | 516 | 528 | 513 | 515 | 2,782,000 |
| 2005/11/28 | 528 | 535 | 513 | 520 | 5,433,000 |
| 2005/11/25 | 507 | 528 | 496 | 525 | 6,007,000 |
| 2005/11/24 | 512 | 520 | 504 | 506 | 4,648,000 |
| 2005/11/22 | 509 | 512 | 503 | 511 | 3,791,000 |
| 2005/11/21 | 524 | 525 | 505 | 511 | 6,707,000 |
| 2005/11/18 | 500 | 535 | 500 | 514 | 19,479,000 |
| 2005/11/17 | 474 | 485 | 471 | 485 | 5,424,000 |
| 2005/11/16 | 466 | 474 | 455 | 472 | 5,024,000 |
| 2005/11/15 | 466 | 468 | 460 | 463 | 3,538,000 |
| 2005/11/14 | 471 | 473 | 456 | 461 | 3,095,000 |
| 2005/11/11 | 460 | 470 | 452 | 466 | 4,913,000 |
| 2005/11/10 | 466 | 466 | 439 | 450 | 3,965,000 |
| 2005/11/09 | 458 | 463 | 450 | 456 | 3,628,000 |
| 2005/11/08 | 477 | 482 | 468 | 468 | 2,227,000 |
| 2005/11/07 | 489 | 494 | 474 | 475 | 3,106,000 |
| 2005/11/04 | 493 | 495 | 486 | 486 | 4,665,000 |
| 2005/11/02 | 481 | 486 | 476 | 485 | 8,050,000 |
| 2005/11/01 | 480 | 480 | 472 | 479 | 2,539,000 |
| 2005/10/31 | 473 | 484 | 470 | 479 | 4,432,000 |
| 2005/10/28 | 480 | 488 | 463 | 463 | 6,110,000 |
| 2005/10/27 | 460 | 497 | 459 | 497 | 9,155,000 |
| 2005/10/26 | 441 | 464 | 440 | 463 | 6,767,000 |
| 2005/10/25 | 434 | 448 | 434 | 441 | 5,480,000 |
| 2005/10/24 | 434 | 435 | 428 | 432 | 4,115,000 |
| 2005/10/21 | 408 | 424 | 406 | 424 | 4,657,000 |
| 2005/10/20 | 398 | 408 | 398 | 408 | 2,802,000 |
| 2005/10/19 | 401 | 403 | 393 | 397 | 3,033,000 |
| 2005/10/18 | 404 | 407 | 396 | 400 | 2,376,000 |
| 2005/10/17 | 407 | 414 | 402 | 404 | 2,156,000 |
| 2005/10/14 | 410 | 414 | 405 | 406 | 1,945,000 |
| 2005/10/13 | 420 | 423 | 406 | 420 | 3,539,000 |
| 2005/10/12 | 420 | 433 | 417 | 423 | 3,382,000 |
| 2005/10/11 | 406 | 416 | 399 | 416 | 3,267,000 |
| 2005/10/07 | 390 | 412 | 390 | 410 | 3,246,000 |
| 2005/10/06 | 393 | 398 | 388 | 388 | 2,353,000 |
| 2005/10/05 | 419 | 419 | 399 | 403 | 2,755,000 |
| 2005/10/04 | 425 | 425 | 416 | 420 | 1,331,000 |
| 2005/10/03 | 429 | 429 | 413 | 425 | 3,106,000 |
| 2005/09/30 | 439 | 447 | 422 | 428 | 5,220,000 |
| 2005/09/29 | 422 | 434 | 420 | 430 | 5,685,000 |
| 2005/09/28 | 414 | 421 | 413 | 420 | 4,723,000 |
| 2005/09/27 | 415 | 417 | 405 | 411 | 4,630,000 |
| 2005/09/26 | 381 | 423 | 380 | 418 | 6,946,000 |
| 2005/09/22 | 372 | 386 | 372 | 381 | 5,546,000 |
| 2005/09/21 | 378 | 379 | 370 | 375 | 4,786,000 |
| 2005/09/20 | 360 | 382 | 356 | 379 | 7,925,000 |
| 2005/09/16 | 353 | 354 | 351 | 352 | 2,374,000 |
| 2005/09/15 | 352 | 355 | 348 | 355 | 2,553,000 |
| 2005/09/14 | 348 | 356 | 347 | 353 | 3,351,000 |
| 2005/09/13 | 353 | 354 | 342 | 352 | 3,192,000 |
| 2005/09/12 | 355 | 360 | 349 | 353 | 6,425,000 |
| 2005/09/09 | 340 | 346 | 336 | 346 | 9,361,000 |
| 2005/09/08 | 331 | 334 | 329 | 334 | 1,943,000 |
| 2005/09/07 | 331 | 334 | 329 | 334 | 2,651,000 |
| 2005/09/06 | 333 | 333 | 328 | 332 | 1,338,000 |
| 2005/09/05 | 331 | 334 | 331 | 334 | 551,000 |
| 2005/09/02 | 336 | 336 | 333 | 334 | 1,256,000 |
| 2005/09/01 | 336 | 336 | 330 | 331 | 1,519,000 |
| 2005/08/31 | 334 | 336 | 332 | 332 | 1,286,000 |
| 2005/08/30 | 338 | 340 | 335 | 336 | 1,751,000 |
| 2005/08/29 | 338 | 338 | 330 | 332 | 1,853,000 |
| 2005/08/26 | 341 | 342 | 339 | 341 | 1,253,000 |
| 2005/08/25 | 344 | 347 | 340 | 340 | 3,359,000 |
| 2005/08/24 | 343 | 346 | 341 | 345 | 1,620,000 |
| 2005/08/23 | 345 | 349 | 343 | 343 | 4,072,000 |
| 2005/08/22 | 337 | 345 | 336 | 345 | 2,051,000 |
| 2005/08/19 | 340 | 340 | 335 | 337 | 1,181,000 |
| 2005/08/18 | 336 | 342 | 335 | 339 | 3,277,000 |
| 2005/08/17 | 336 | 337 | 334 | 335 | 1,364,000 |
| 2005/08/16 | 335 | 337 | 333 | 336 | 1,846,000 |
| 2005/08/15 | 331 | 335 | 330 | 335 | 1,469,000 |
| 2005/08/12 | 334 | 334 | 330 | 333 | 1,434,000 |
| 2005/08/11 | 327 | 334 | 325 | 333 | 2,637,000 |
| 2005/08/10 | 323 | 330 | 320 | 326 | 1,885,000 |
| 2005/08/09 | 317 | 323 | 315 | 322 | 1,005,000 |
| 2005/08/08 | 311 | 312 | 307 | 312 | 1,874,000 |
| 2005/08/05 | 321 | 321 | 314 | 316 | 767,000 |
| 2005/08/04 | 320 | 325 | 317 | 324 | 1,451,000 |
| 2005/08/03 | 319 | 326 | 316 | 325 | 2,950,000 |
| 2005/08/02 | 320 | 321 | 310 | 311 | 2,423,000 |
| 2005/08/01 | 324 | 324 | 316 | 318 | 2,597,000 |
| 2005/07/29 | 325 | 327 | 321 | 323 | 1,399,000 |
| 2005/07/28 | 319 | 327 | 316 | 324 | 3,297,000 |
| 2005/07/27 | 309 | 312 | 302 | 312 | 7,031,000 |
| 2005/07/26 | 326 | 326 | 306 | 307 | 4,465,000 |
| 2005/07/25 | 334 | 334 | 322 | 324 | 3,525,000 |
| 2005/07/22 | 337 | 337 | 332 | 334 | 1,069,000 |
| 2005/07/21 | 337 | 338 | 335 | 336 | 627,000 |
| 2005/07/20 | 331 | 335 | 330 | 335 | 895,000 |
| 2005/07/19 | 334 | 334 | 328 | 328 | 970,000 |
| 2005/07/15 | 335 | 338 | 334 | 336 | 1,257,000 |
| 2005/07/14 | 339 | 341 | 335 | 335 | 926,000 |
| 2005/07/13 | 341 | 341 | 338 | 340 | 498,000 |
| 2005/07/12 | 340 | 342 | 339 | 340 | 572,000 |
| 2005/07/11 | 341 | 343 | 339 | 340 | 1,501,000 |
| 2005/07/08 | 336 | 344 | 336 | 340 | 2,183,000 |
| 2005/07/07 | 335 | 338 | 335 | 338 | 839,000 |
| 2005/07/06 | 340 | 341 | 335 | 337 | 1,015,000 |
| 2005/07/05 | 339 | 341 | 337 | 341 | 1,394,000 |
| 2005/07/04 | 342 | 347 | 338 | 341 | 3,105,000 |
| 2005/07/01 | 340 | 343 | 338 | 343 | 2,008,000 |
| 2005/06/30 | 339 | 340 | 338 | 340 | 895,000 |
| 2005/06/29 | 338 | 340 | 337 | 340 | 1,262,000 |
| 2005/06/28 | 334 | 338 | 332 | 338 | 1,103,000 |
| 2005/06/27 | 336 | 338 | 333 | 335 | 744,000 |
| 2005/06/24 | 337 | 339 | 336 | 339 | 566,000 |
| 2005/06/23 | 340 | 340 | 337 | 337 | 553,000 |
| 2005/06/22 | 336 | 341 | 335 | 339 | 2,348,000 |
| 2005/06/21 | 339 | 340 | 337 | 338 | 1,158,000 |
| 2005/06/20 | 338 | 339 | 336 | 339 | 1,997,000 |
| 2005/06/17 | 330 | 335 | 330 | 335 | 1,297,000 |
| 2005/06/16 | 337 | 338 | 328 | 329 | 2,816,000 |
| 2005/06/15 | 334 | 340 | 332 | 339 | 1,618,000 |
| 2005/06/14 | 335 | 337 | 330 | 332 | 1,288,000 |
| 2005/06/13 | 338 | 340 | 336 | 337 | 812,000 |
| 2005/06/10 | 341 | 342 | 338 | 340 | 2,020,000 |
| 2005/06/09 | 341 | 341 | 334 | 336 | 1,248,000 |
| 2005/06/08 | 339 | 343 | 338 | 341 | 1,620,000 |
| 2005/06/07 | 338 | 340 | 333 | 339 | 1,442,000 |
| 2005/06/06 | 340 | 343 | 337 | 338 | 1,237,000 |
| 2005/06/03 | 338 | 339 | 331 | 339 | 1,965,000 |
| 2005/06/02 | 341 | 342 | 336 | 337 | 1,941,000 |
| 2005/06/01 | 338 | 341 | 336 | 339 | 2,393,000 |
| 2005/05/31 | 329 | 347 | 329 | 347 | 6,593,000 |
| 2005/05/30 | 324 | 332 | 324 | 330 | 3,826,000 |
| 2005/05/27 | 320 | 322 | 317 | 320 | 3,097,000 |
| 2005/05/26 | 314 | 316 | 311 | 315 | 1,021,000 |
| 2005/05/25 | 307 | 317 | 306 | 317 | 939,000 |
| 2005/05/24 | 315 | 320 | 312 | 312 | 3,389,000 |
| 2005/05/23 | 306 | 313 | 305 | 312 | 1,124,000 |
| 2005/05/20 | 309 | 311 | 304 | 306 | 2,420,000 |
| 2005/05/19 | 302 | 306 | 300 | 304 | 2,031,000 |
| 2005/05/18 | 303 | 303 | 295 | 302 | 1,670,000 |
| 2005/05/17 | 309 | 310 | 299 | 307 | 1,377,000 |
| 2005/05/16 | 310 | 312 | 301 | 304 | 1,807,000 |
| 2005/05/13 | 303 | 317 | 303 | 310 | 3,344,000 |
| 2005/05/12 | 303 | 305 | 302 | 303 | 661,000 |
| 2005/05/11 | 300 | 305 | 298 | 305 | 789,000 |
| 2005/05/10 | 304 | 305 | 301 | 305 | 1,087,000 |
| 2005/05/09 | 307 | 307 | 297 | 305 | 1,908,000 |
| 2005/05/06 | 302 | 308 | 301 | 305 | 1,372,000 |
| 2005/05/02 | 294 | 299 | 294 | 298 | 833,000 |
| 2005/04/28 | 296 | 298 | 294 | 298 | 1,001,000 |
| 2005/04/27 | 297 | 298 | 294 | 298 | 658,000 |
| 2005/04/26 | 293 | 297 | 291 | 297 | 1,107,000 |
| 2005/04/25 | 289 | 297 | 289 | 293 | 921,000 |
| 2005/04/22 | 295 | 297 | 288 | 297 | 1,920,000 |
| 2005/04/21 | 290 | 293 | 285 | 293 | 1,633,000 |
| 2005/04/20 | 299 | 300 | 290 | 300 | 2,404,000 |
| 2005/04/19 | 301 | 301 | 296 | 297 | 2,944,000 |
| 2005/04/18 | 295 | 295 | 285 | 286 | 3,874,000 |
| 2005/04/15 | 301 | 301 | 295 | 297 | 2,290,000 |
| 2005/04/14 | 301 | 303 | 300 | 302 | 1,048,000 |
| 2005/04/13 | 303 | 305 | 301 | 303 | 1,119,000 |
| 2005/04/12 | 306 | 306 | 300 | 300 | 1,229,000 |
| 2005/04/11 | 309 | 309 | 303 | 306 | 1,464,000 |
| 2005/04/08 | 312 | 313 | 307 | 309 | 1,854,000 |
| 2005/04/07 | 314 | 314 | 309 | 311 | 2,788,000 |
| 2005/04/06 | 314 | 314 | 308 | 311 | 3,889,000 |
| 2005/04/05 | 311 | 314 | 310 | 311 | 2,341,000 |
| 2005/04/04 | 320 | 323 | 314 | 315 | 2,300,000 |
| 2005/04/01 | 324 | 324 | 321 | 322 | 1,205,000 |
| 2005/03/31 | 319 | 326 | 319 | 325 | 1,667,000 |
| 2005/03/30 | 325 | 330 | 315 | 319 | 2,587,000 |
| 2005/03/29 | 333 | 337 | 330 | 330 | 1,435,000 |
| 2005/03/28 | 327 | 339 | 327 | 338 | 2,452,000 |
| 2005/03/25 | 337 | 337 | 327 | 329 | 1,267,000 |
| 2005/03/24 | 336 | 339 | 333 | 334 | 3,997,000 |
| 2005/03/23 | 338 | 338 | 325 | 333 | 5,545,000 |
| 2005/03/22 | 332 | 344 | 331 | 338 | 4,518,000 |
| 2005/03/18 | 336 | 340 | 332 | 334 | 2,588,000 |
| 2005/03/17 | 333 | 339 | 329 | 336 | 2,465,000 |
| 2005/03/16 | 337 | 337 | 330 | 333 | 1,882,000 |
| 2005/03/15 | 340 | 341 | 335 | 335 | 2,038,000 |
| 2005/03/14 | 342 | 345 | 336 | 337 | 2,795,000 |
| 2005/03/11 | 340 | 346 | 337 | 344 | 5,472,000 |
| 2005/03/10 | 337 | 342 | 335 | 336 | 1,954,000 |
| 2005/03/09 | 335 | 345 | 333 | 340 | 4,859,000 |
| 2005/03/08 | 335 | 335 | 330 | 334 | 1,180,000 |
| 2005/03/07 | 331 | 336 | 328 | 333 | 3,056,000 |
| 2005/03/04 | 333 | 333 | 328 | 331 | 1,533,000 |
| 2005/03/03 | 331 | 337 | 329 | 334 | 2,921,000 |
| 2005/03/02 | 328 | 334 | 328 | 331 | 2,604,000 |
| 2005/03/01 | 326 | 330 | 324 | 327 | 2,443,000 |
| 2005/02/28 | 327 | 331 | 326 | 330 | 1,338,000 |
| 2005/02/25 | 326 | 330 | 324 | 326 | 1,651,000 |
| 2005/02/24 | 336 | 337 | 325 | 327 | 2,885,000 |
| 2005/02/23 | 328 | 338 | 324 | 338 | 8,582,000 |
| 2005/02/22 | 324 | 330 | 323 | 328 | 2,874,000 |
| 2005/02/21 | 325 | 325 | 321 | 323 | 1,894,000 |
| 2005/02/18 | 323 | 326 | 322 | 324 | 3,584,000 |
| 2005/02/17 | 314 | 323 | 313 | 320 | 4,726,000 |
| 2005/02/16 | 311 | 312 | 308 | 312 | 3,588,000 |
| 2005/02/15 | 310 | 315 | 310 | 314 | 1,779,000 |
| 2005/02/14 | 319 | 321 | 310 | 312 | 5,037,000 |
| 2005/02/10 | 315 | 324 | 315 | 317 | 3,566,000 |
| 2005/02/09 | 324 | 326 | 317 | 317 | 7,062,000 |
| 2005/02/08 | 333 | 338 | 327 | 329 | 5,619,000 |
| 2005/02/07 | 320 | 351 | 316 | 338 | 27,031,000 |
| 2005/02/04 | 313 | 322 | 308 | 320 | 5,196,000 |
| 2005/02/03 | 318 | 321 | 310 | 314 | 7,007,000 |
| 2005/02/02 | 324 | 329 | 319 | 322 | 18,203,000 |
| 2005/02/01 | 288 | 345 | 286 | 325 | 81,966,000 |
| 2005/01/31 | 276 | 280 | 275 | 280 | 2,110,000 |
| 2005/01/28 | 275 | 276 | 274 | 275 | 1,018,000 |
| 2005/01/27 | 278 | 278 | 275 | 276 | 874,000 |
| 2005/01/26 | 276 | 278 | 273 | 276 | 1,410,000 |
| 2005/01/25 | 277 | 281 | 273 | 278 | 3,553,000 |
| 2005/01/24 | 273 | 276 | 272 | 276 | 3,085,000 |
| 2005/01/21 | 265 | 273 | 265 | 272 | 3,934,000 |
| 2005/01/20 | 268 | 268 | 264 | 268 | 2,484,000 |
| 2005/01/19 | 266 | 267 | 264 | 267 | 1,308,000 |
| 2005/01/18 | 268 | 268 | 266 | 267 | 744,000 |
| 2005/01/17 | 269 | 270 | 266 | 268 | 1,062,000 |
| 2005/01/14 | 266 | 269 | 265 | 267 | 2,128,000 |
| 2005/01/13 | 272 | 273 | 268 | 270 | 1,434,000 |
| 2005/01/12 | 276 | 277 | 272 | 274 | 908,000 |
| 2005/01/11 | 272 | 279 | 271 | 279 | 924,000 |
| 2005/01/07 | 277 | 277 | 272 | 272 | 745,000 |
| 2005/01/06 | 272 | 277 | 272 | 276 | 1,385,000 |
| 2005/01/05 | 280 | 280 | 275 | 276 | 1,522,000 |
| 2005/01/04 | 277 | 280 | 276 | 280 | 296,000 |