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 |
|---|---|---|---|---|---|
| 2006/12/29 | 440 | 440 | 436 | 436 | 718,000 |
| 2006/12/28 | 437 | 441 | 435 | 437 | 4,839,000 |
| 2006/12/27 | 424 | 436 | 424 | 434 | 2,618,000 |
| 2006/12/26 | 423 | 428 | 421 | 427 | 2,424,000 |
| 2006/12/25 | 426 | 426 | 417 | 418 | 1,360,000 |
| 2006/12/22 | 424 | 429 | 422 | 424 | 3,091,000 |
| 2006/12/21 | 431 | 432 | 419 | 424 | 4,460,000 |
| 2006/12/20 | 429 | 432 | 426 | 431 | 4,552,000 |
| 2006/12/19 | 437 | 438 | 428 | 428 | 2,724,000 |
| 2006/12/18 | 438 | 438 | 431 | 436 | 2,050,000 |
| 2006/12/15 | 438 | 440 | 434 | 438 | 3,194,000 |
| 2006/12/14 | 433 | 437 | 431 | 437 | 6,500,000 |
| 2006/12/13 | 430 | 432 | 429 | 431 | 3,283,000 |
| 2006/12/12 | 429 | 431 | 427 | 427 | 4,843,000 |
| 2006/12/11 | 431 | 431 | 425 | 428 | 2,313,000 |
| 2006/12/08 | 431 | 432 | 426 | 428 | 5,252,000 |
| 2006/12/07 | 429 | 433 | 426 | 430 | 5,097,000 |
| 2006/12/06 | 420 | 426 | 414 | 424 | 4,734,000 |
| 2006/12/05 | 423 | 426 | 419 | 421 | 6,065,000 |
| 2006/12/04 | 423 | 424 | 419 | 423 | 4,931,000 |
| 2006/12/01 | 427 | 430 | 421 | 424 | 4,719,000 |
| 2006/11/30 | 412 | 427 | 412 | 427 | 7,850,000 |
| 2006/11/29 | 395 | 411 | 391 | 406 | 5,354,000 |
| 2006/11/28 | 381 | 391 | 377 | 390 | 3,734,000 |
| 2006/11/27 | 380 | 387 | 380 | 384 | 2,887,000 |
| 2006/11/24 | 388 | 389 | 380 | 382 | 3,413,000 |
| 2006/11/22 | 378 | 385 | 374 | 384 | 7,667,000 |
| 2006/11/21 | 386 | 392 | 378 | 379 | 7,769,000 |
| 2006/11/20 | 405 | 405 | 385 | 385 | 6,570,000 |
| 2006/11/17 | 413 | 419 | 403 | 405 | 3,796,000 |
| 2006/11/16 | 413 | 421 | 411 | 411 | 1,602,000 |
| 2006/11/15 | 420 | 426 | 411 | 413 | 2,715,000 |
| 2006/11/14 | 419 | 425 | 414 | 417 | 5,637,000 |
| 2006/11/13 | 409 | 410 | 401 | 404 | 3,090,000 |
| 2006/11/10 | 415 | 419 | 409 | 410 | 3,418,000 |
| 2006/11/09 | 420 | 424 | 409 | 417 | 3,397,000 |
| 2006/11/08 | 432 | 433 | 419 | 421 | 3,527,000 |
| 2006/11/07 | 437 | 439 | 429 | 432 | 2,975,000 |
| 2006/11/06 | 430 | 442 | 427 | 437 | 3,375,000 |
| 2006/11/02 | 444 | 444 | 433 | 439 | 3,025,000 |
| 2006/11/01 | 433 | 444 | 432 | 443 | 5,009,000 |
| 2006/10/31 | 444 | 445 | 433 | 436 | 3,766,000 |
| 2006/10/30 | 448 | 449 | 437 | 442 | 3,844,000 |
| 2006/10/27 | 459 | 461 | 447 | 453 | 8,869,000 |
| 2006/10/26 | 443 | 455 | 442 | 455 | 11,420,000 |
| 2006/10/25 | 439 | 444 | 437 | 444 | 6,647,000 |
| 2006/10/24 | 440 | 445 | 440 | 444 | 11,310,000 |
| 2006/10/23 | 430 | 439 | 426 | 438 | 12,572,000 |
| 2006/10/20 | 425 | 430 | 423 | 428 | 21,033,000 |
| 2006/10/19 | 427 | 433 | 425 | 431 | 10,424,000 |
| 2006/10/18 | 423 | 430 | 422 | 430 | 8,713,000 |
| 2006/10/17 | 418 | 422 | 418 | 419 | 5,798,000 |
| 2006/10/16 | 419 | 421 | 416 | 417 | 3,770,000 |
| 2006/10/13 | 417 | 420 | 416 | 418 | 8,578,000 |
| 2006/10/12 | 420 | 421 | 416 | 416 | 13,748,000 |
| 2006/10/11 | 432 | 434 | 422 | 424 | 13,743,000 |
| 2006/10/10 | 428 | 440 | 428 | 435 | 8,821,000 |
| 2006/10/06 | 426 | 433 | 424 | 430 | 6,864,000 |
| 2006/10/05 | 420 | 428 | 418 | 428 | 7,244,000 |
| 2006/10/04 | 425 | 427 | 415 | 419 | 4,178,000 |
| 2006/10/03 | 434 | 436 | 424 | 426 | 5,873,000 |
| 2006/10/02 | 427 | 437 | 424 | 433 | 10,398,000 |
| 2006/09/29 | 445 | 446 | 435 | 445 | 2,778,000 |
| 2006/09/28 | 445 | 448 | 440 | 447 | 3,160,000 |
| 2006/09/27 | 428 | 435 | 423 | 435 | 2,675,000 |
| 2006/09/26 | 422 | 426 | 415 | 417 | 2,290,000 |
| 2006/09/25 | 420 | 420 | 407 | 417 | 3,979,000 |
| 2006/09/22 | 425 | 426 | 421 | 421 | 2,776,000 |
| 2006/09/21 | 431 | 432 | 423 | 429 | 3,861,000 |
| 2006/09/20 | 440 | 442 | 431 | 434 | 2,764,000 |
| 2006/09/19 | 445 | 454 | 441 | 442 | 2,063,000 |
| 2006/09/15 | 441 | 446 | 441 | 445 | 1,858,000 |
| 2006/09/14 | 446 | 455 | 442 | 451 | 2,621,000 |
| 2006/09/13 | 450 | 450 | 440 | 441 | 3,541,000 |
| 2006/09/12 | 448 | 448 | 440 | 442 | 1,344,000 |
| 2006/09/11 | 453 | 455 | 445 | 445 | 1,903,000 |
| 2006/09/08 | 448 | 458 | 448 | 453 | 4,107,000 |
| 2006/09/07 | 460 | 462 | 452 | 452 | 2,549,000 |
| 2006/09/06 | 470 | 471 | 463 | 465 | 1,939,000 |
| 2006/09/05 | 469 | 472 | 465 | 472 | 1,337,000 |
| 2006/09/04 | 474 | 476 | 467 | 472 | 3,131,000 |
| 2006/09/01 | 465 | 473 | 458 | 470 | 5,198,000 |
| 2006/08/31 | 455 | 462 | 449 | 462 | 2,845,000 |
| 2006/08/30 | 450 | 453 | 445 | 450 | 2,272,000 |
| 2006/08/29 | 448 | 453 | 448 | 453 | 2,306,000 |
| 2006/08/28 | 456 | 457 | 448 | 448 | 1,963,000 |
| 2006/08/25 | 462 | 467 | 458 | 459 | 3,253,000 |
| 2006/08/24 | 472 | 472 | 462 | 467 | 3,928,000 |
| 2006/08/23 | 479 | 479 | 473 | 474 | 3,405,000 |
| 2006/08/22 | 466 | 472 | 464 | 470 | 5,214,000 |
| 2006/08/21 | 473 | 473 | 460 | 461 | 4,339,000 |
| 2006/08/18 | 474 | 484 | 471 | 478 | 9,704,000 |
| 2006/08/17 | 470 | 471 | 459 | 459 | 2,886,000 |
| 2006/08/16 | 468 | 470 | 465 | 470 | 4,413,000 |
| 2006/08/15 | 460 | 463 | 451 | 459 | 3,530,000 |
| 2006/08/14 | 443 | 459 | 439 | 458 | 4,584,000 |
| 2006/08/11 | 437 | 445 | 435 | 444 | 3,565,000 |
| 2006/08/10 | 434 | 441 | 433 | 435 | 3,047,000 |
| 2006/08/09 | 433 | 440 | 428 | 439 | 3,740,000 |
| 2006/08/08 | 430 | 440 | 430 | 440 | 2,005,000 |
| 2006/08/07 | 443 | 446 | 428 | 430 | 2,524,000 |
| 2006/08/04 | 448 | 448 | 437 | 442 | 2,628,000 |
| 2006/08/03 | 451 | 453 | 439 | 443 | 5,612,000 |
| 2006/08/02 | 428 | 444 | 424 | 441 | 6,024,000 |
| 2006/08/01 | 423 | 432 | 420 | 425 | 4,382,000 |
| 2006/07/31 | 442 | 443 | 432 | 433 | 4,199,000 |
| 2006/07/28 | 435 | 435 | 420 | 427 | 4,817,000 |
| 2006/07/27 | 426 | 437 | 422 | 430 | 7,297,000 |
| 2006/07/26 | 457 | 458 | 423 | 425 | 8,709,000 |
| 2006/07/25 | 453 | 459 | 451 | 455 | 5,030,000 |
| 2006/07/24 | 447 | 454 | 433 | 451 | 5,745,000 |
| 2006/07/21 | 448 | 451 | 441 | 450 | 3,232,000 |
| 2006/07/20 | 456 | 456 | 448 | 453 | 3,244,000 |
| 2006/07/19 | 423 | 445 | 423 | 431 | 6,626,000 |
| 2006/07/18 | 451 | 454 | 412 | 414 | 9,154,000 |
| 2006/07/14 | 454 | 454 | 440 | 441 | 8,329,000 |
| 2006/07/13 | 465 | 468 | 450 | 456 | 11,204,000 |
| 2006/07/12 | 490 | 496 | 478 | 480 | 7,132,000 |
| 2006/07/11 | 499 | 504 | 486 | 490 | 10,962,000 |
| 2006/07/10 | 480 | 500 | 477 | 499 | 13,468,000 |
| 2006/07/07 | 478 | 482 | 476 | 482 | 4,855,000 |
| 2006/07/06 | 476 | 478 | 467 | 470 | 3,276,000 |
| 2006/07/05 | 477 | 480 | 473 | 479 | 1,994,000 |
| 2006/07/04 | 482 | 483 | 477 | 479 | 2,031,000 |
| 2006/07/03 | 483 | 484 | 477 | 479 | 4,190,000 |
| 2006/06/30 | 484 | 487 | 471 | 478 | 5,121,000 |
| 2006/06/29 | 461 | 469 | 456 | 469 | 5,864,000 |
| 2006/06/28 | 455 | 461 | 449 | 456 | 5,043,000 |
| 2006/06/27 | 453 | 458 | 449 | 454 | 2,304,000 |
| 2006/06/26 | 449 | 452 | 441 | 452 | 4,622,000 |
| 2006/06/23 | 457 | 458 | 437 | 445 | 6,072,000 |
| 2006/06/22 | 466 | 466 | 456 | 462 | 4,945,000 |
| 2006/06/21 | 459 | 462 | 451 | 456 | 3,164,000 |
| 2006/06/20 | 458 | 461 | 456 | 459 | 4,259,000 |
| 2006/06/19 | 453 | 454 | 449 | 453 | 3,132,000 |
| 2006/06/16 | 462 | 464 | 456 | 456 | 4,076,000 |
| 2006/06/15 | 450 | 457 | 444 | 451 | 2,760,000 |
| 2006/06/14 | 418 | 440 | 415 | 436 | 4,564,000 |
| 2006/06/13 | 447 | 455 | 427 | 428 | 4,511,000 |
| 2006/06/12 | 444 | 463 | 444 | 457 | 2,929,000 |
| 2006/06/09 | 445 | 455 | 439 | 451 | 4,002,000 |
| 2006/06/08 | 461 | 465 | 437 | 445 | 8,907,000 |
| 2006/06/07 | 465 | 480 | 464 | 468 | 6,724,000 |
| 2006/06/06 | 460 | 466 | 459 | 462 | 3,350,000 |
| 2006/06/05 | 468 | 474 | 465 | 468 | 3,206,000 |
| 2006/06/02 | 474 | 479 | 459 | 476 | 5,375,000 |
| 2006/06/01 | 473 | 481 | 462 | 464 | 4,428,000 |
| 2006/05/31 | 455 | 469 | 455 | 469 | 5,287,000 |
| 2006/05/30 | 469 | 481 | 463 | 474 | 9,074,000 |
| 2006/05/29 | 454 | 478 | 453 | 473 | 17,474,000 |
| 2006/05/26 | 405 | 425 | 405 | 419 | 4,495,000 |
| 2006/05/25 | 401 | 405 | 385 | 404 | 5,949,000 |
| 2006/05/24 | 404 | 413 | 398 | 405 | 5,518,000 |
| 2006/05/23 | 421 | 424 | 413 | 413 | 3,399,000 |
| 2006/05/22 | 441 | 444 | 429 | 431 | 3,281,000 |
| 2006/05/19 | 438 | 443 | 430 | 437 | 3,549,000 |
| 2006/05/18 | 433 | 442 | 429 | 438 | 4,873,000 |
| 2006/05/17 | 452 | 453 | 440 | 448 | 3,876,000 |
| 2006/05/16 | 468 | 468 | 450 | 450 | 2,997,000 |
| 2006/05/15 | 449 | 459 | 443 | 458 | 3,480,000 |
| 2006/05/12 | 457 | 459 | 452 | 454 | 2,536,000 |
| 2006/05/11 | 459 | 468 | 459 | 462 | 2,561,000 |
| 2006/05/10 | 470 | 472 | 456 | 459 | 3,512,000 |
| 2006/05/09 | 479 | 479 | 471 | 471 | 2,503,000 |
| 2006/05/08 | 483 | 485 | 476 | 481 | 2,330,000 |
| 2006/05/02 | 468 | 482 | 468 | 478 | 2,682,000 |
| 2006/05/01 | 465 | 473 | 465 | 467 | 1,230,000 |
| 2006/04/28 | 462 | 466 | 456 | 464 | 2,450,000 |
| 2006/04/27 | 469 | 470 | 465 | 465 | 2,004,000 |
| 2006/04/26 | 474 | 476 | 466 | 469 | 2,571,000 |
| 2006/04/25 | 467 | 476 | 461 | 474 | 6,123,000 |
| 2006/04/24 | 482 | 482 | 467 | 469 | 5,219,000 |
| 2006/04/21 | 482 | 487 | 480 | 483 | 3,102,000 |
| 2006/04/20 | 492 | 493 | 480 | 482 | 2,211,000 |
| 2006/04/19 | 498 | 499 | 491 | 491 | 2,280,000 |
| 2006/04/18 | 480 | 494 | 479 | 493 | 3,146,000 |
| 2006/04/17 | 486 | 487 | 477 | 478 | 1,770,000 |
| 2006/04/14 | 488 | 488 | 478 | 486 | 1,823,000 |
| 2006/04/13 | 491 | 491 | 476 | 483 | 5,977,000 |
| 2006/04/12 | 494 | 496 | 489 | 489 | 2,539,000 |
| 2006/04/11 | 502 | 504 | 494 | 498 | 4,474,000 |
| 2006/04/10 | 509 | 510 | 503 | 505 | 2,432,000 |
| 2006/04/07 | 519 | 519 | 508 | 514 | 3,246,000 |
| 2006/04/06 | 525 | 525 | 515 | 520 | 3,109,000 |
| 2006/04/05 | 525 | 532 | 513 | 515 | 5,402,000 |
| 2006/04/04 | 530 | 530 | 522 | 527 | 4,063,000 |
| 2006/04/03 | 518 | 529 | 517 | 528 | 5,175,000 |
| 2006/03/31 | 519 | 523 | 514 | 517 | 4,647,000 |
| 2006/03/30 | 500 | 520 | 499 | 517 | 8,469,000 |
| 2006/03/29 | 491 | 496 | 486 | 496 | 2,467,000 |
| 2006/03/28 | 494 | 496 | 487 | 488 | 3,641,000 |
| 2006/03/27 | 489 | 497 | 485 | 495 | 6,294,000 |
| 2006/03/24 | 473 | 490 | 473 | 489 | 7,328,000 |
| 2006/03/23 | 476 | 477 | 470 | 471 | 1,992,000 |
| 2006/03/22 | 476 | 480 | 471 | 473 | 7,001,000 |
| 2006/03/20 | 465 | 473 | 463 | 470 | 5,978,000 |
| 2006/03/17 | 466 | 468 | 452 | 462 | 6,823,000 |
| 2006/03/16 | 475 | 476 | 461 | 464 | 6,369,000 |
| 2006/03/15 | 488 | 489 | 470 | 473 | 8,636,000 |
| 2006/03/14 | 491 | 494 | 487 | 487 | 5,161,000 |
| 2006/03/13 | 500 | 503 | 493 | 496 | 4,883,000 |
| 2006/03/10 | 486 | 494 | 483 | 491 | 10,798,000 |
| 2006/03/09 | 483 | 495 | 483 | 494 | 7,267,000 |
| 2006/03/08 | 487 | 488 | 480 | 483 | 5,536,000 |
| 2006/03/07 | 506 | 507 | 485 | 490 | 11,729,000 |
| 2006/03/06 | 515 | 522 | 507 | 512 | 5,253,000 |
| 2006/03/03 | 525 | 526 | 512 | 516 | 4,883,000 |
| 2006/03/02 | 515 | 531 | 510 | 528 | 17,613,000 |
| 2006/03/01 | 505 | 516 | 499 | 508 | 18,426,000 |
| 2006/02/28 | 506 | 508 | 497 | 505 | 4,218,000 |
| 2006/02/27 | 508 | 509 | 498 | 508 | 3,748,000 |
| 2006/02/24 | 498 | 504 | 493 | 503 | 4,068,000 |
| 2006/02/23 | 510 | 512 | 505 | 508 | 3,069,000 |
| 2006/02/22 | 496 | 502 | 490 | 490 | 3,748,000 |
| 2006/02/21 | 486 | 509 | 482 | 491 | 5,125,000 |
| 2006/02/20 | 512 | 512 | 482 | 483 | 5,443,000 |
| 2006/02/17 | 510 | 524 | 506 | 512 | 3,978,000 |
| 2006/02/16 | 539 | 539 | 519 | 520 | 5,511,000 |
| 2006/02/15 | 545 | 551 | 533 | 538 | 3,636,000 |
| 2006/02/14 | 558 | 568 | 538 | 543 | 6,024,000 |
| 2006/02/13 | 574 | 574 | 557 | 560 | 2,673,000 |
| 2006/02/10 | 580 | 583 | 566 | 573 | 3,731,000 |
| 2006/02/09 | 568 | 583 | 568 | 582 | 1,983,000 |
| 2006/02/08 | 577 | 581 | 561 | 563 | 2,627,000 |
| 2006/02/07 | 583 | 590 | 579 | 587 | 2,067,000 |
| 2006/02/06 | 575 | 583 | 572 | 579 | 1,739,000 |
| 2006/02/03 | 578 | 590 | 573 | 579 | 4,413,000 |
| 2006/02/02 | 571 | 588 | 569 | 585 | 6,207,000 |
| 2006/02/01 | 558 | 570 | 557 | 564 | 4,796,000 |
| 2006/01/31 | 553 | 560 | 550 | 555 | 2,041,000 |
| 2006/01/30 | 555 | 562 | 551 | 551 | 3,831,000 |
| 2006/01/27 | 530 | 550 | 529 | 550 | 4,797,000 |
| 2006/01/26 | 517 | 521 | 510 | 520 | 2,408,000 |
| 2006/01/25 | 515 | 527 | 507 | 507 | 2,748,000 |
| 2006/01/24 | 500 | 518 | 499 | 515 | 2,222,000 |
| 2006/01/23 | 498 | 512 | 495 | 496 | 2,240,000 |
| 2006/01/20 | 524 | 529 | 504 | 517 | 3,531,000 |
| 2006/01/19 | 496 | 523 | 496 | 522 | 4,617,000 |
| 2006/01/18 | 521 | 521 | 464 | 505 | 7,957,000 |
| 2006/01/17 | 516 | 542 | 514 | 528 | 5,661,000 |
| 2006/01/16 | 537 | 538 | 518 | 521 | 5,863,000 |
| 2006/01/13 | 540 | 542 | 537 | 537 | 3,123,000 |
| 2006/01/12 | 551 | 551 | 542 | 551 | 2,730,000 |
| 2006/01/11 | 541 | 555 | 536 | 551 | 5,057,000 |
| 2006/01/10 | 567 | 568 | 543 | 545 | 4,234,000 |
| 2006/01/06 | 572 | 576 | 557 | 557 | 3,688,000 |
| 2006/01/05 | 578 | 582 | 573 | 581 | 4,112,000 |
| 2006/01/04 | 551 | 578 | 551 | 578 | 2,563,000 |