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 |
|---|---|---|---|---|---|
| 2009/12/30 | 192 | 192 | 189 | 189 | 1,513,000 |
| 2009/12/29 | 194 | 194 | 190 | 191 | 964,000 |
| 2009/12/28 | 193 | 196 | 192 | 193 | 1,569,000 |
| 2009/12/25 | 194 | 195 | 193 | 193 | 539,000 |
| 2009/12/24 | 196 | 196 | 192 | 193 | 1,276,000 |
| 2009/12/22 | 196 | 197 | 195 | 195 | 916,000 |
| 2009/12/21 | 200 | 201 | 194 | 194 | 2,156,000 |
| 2009/12/18 | 201 | 202 | 198 | 200 | 1,653,000 |
| 2009/12/17 | 198 | 201 | 197 | 200 | 2,066,000 |
| 2009/12/16 | 200 | 204 | 195 | 200 | 4,331,000 |
| 2009/12/15 | 195 | 198 | 194 | 195 | 1,524,000 |
| 2009/12/14 | 200 | 201 | 195 | 197 | 2,204,000 |
| 2009/12/11 | 201 | 202 | 198 | 201 | 2,432,000 |
| 2009/12/10 | 203 | 203 | 197 | 199 | 2,096,000 |
| 2009/12/09 | 202 | 204 | 201 | 203 | 2,424,000 |
| 2009/12/08 | 199 | 205 | 199 | 201 | 3,291,000 |
| 2009/12/07 | 200 | 202 | 198 | 201 | 1,810,000 |
| 2009/12/04 | 200 | 200 | 195 | 196 | 3,124,000 |
| 2009/12/03 | 202 | 203 | 200 | 203 | 2,240,000 |
| 2009/12/02 | 200 | 201 | 196 | 200 | 2,338,000 |
| 2009/12/01 | 195 | 204 | 195 | 202 | 3,572,000 |
| 2009/11/30 | 193 | 202 | 191 | 202 | 4,116,000 |
| 2009/11/27 | 188 | 190 | 186 | 188 | 1,302,000 |
| 2009/11/26 | 183 | 189 | 182 | 188 | 1,624,000 |
| 2009/11/25 | 184 | 186 | 180 | 185 | 2,666,000 |
| 2009/11/24 | 189 | 190 | 182 | 183 | 2,774,000 |
| 2009/11/20 | 190 | 195 | 188 | 192 | 1,896,000 |
| 2009/11/19 | 194 | 194 | 187 | 191 | 2,171,000 |
| 2009/11/18 | 195 | 195 | 191 | 193 | 2,099,000 |
| 2009/11/17 | 193 | 195 | 190 | 195 | 2,019,000 |
| 2009/11/16 | 199 | 199 | 194 | 194 | 1,747,000 |
| 2009/11/13 | 198 | 201 | 196 | 200 | 1,840,000 |
| 2009/11/12 | 198 | 199 | 194 | 197 | 2,141,000 |
| 2009/11/11 | 197 | 199 | 194 | 194 | 2,006,000 |
| 2009/11/10 | 197 | 202 | 197 | 198 | 1,406,000 |
| 2009/11/09 | 200 | 200 | 196 | 197 | 1,768,000 |
| 2009/11/06 | 204 | 205 | 197 | 200 | 2,730,000 |
| 2009/11/05 | 200 | 203 | 199 | 203 | 2,441,000 |
| 2009/11/04 | 200 | 201 | 198 | 200 | 2,402,000 |
| 2009/11/02 | 194 | 199 | 193 | 199 | 1,470,000 |
| 2009/10/30 | 198 | 199 | 195 | 199 | 2,170,000 |
| 2009/10/29 | 194 | 198 | 194 | 196 | 2,033,000 |
| 2009/10/28 | 196 | 199 | 195 | 196 | 2,407,000 |
| 2009/10/27 | 197 | 198 | 193 | 195 | 2,633,000 |
| 2009/10/26 | 196 | 202 | 196 | 202 | 2,731,000 |
| 2009/10/23 | 201 | 201 | 194 | 194 | 2,611,000 |
| 2009/10/22 | 205 | 205 | 197 | 200 | 3,235,000 |
| 2009/10/21 | 201 | 206 | 201 | 206 | 2,481,000 |
| 2009/10/20 | 200 | 203 | 197 | 201 | 3,322,000 |
| 2009/10/19 | 192 | 198 | 192 | 197 | 3,427,000 |
| 2009/10/16 | 197 | 198 | 194 | 197 | 1,916,000 |
| 2009/10/15 | 196 | 199 | 196 | 197 | 2,413,000 |
| 2009/10/14 | 201 | 201 | 193 | 193 | 3,855,000 |
| 2009/10/13 | 203 | 204 | 200 | 200 | 1,764,000 |
| 2009/10/09 | 204 | 205 | 200 | 202 | 2,540,000 |
| 2009/10/08 | 202 | 204 | 200 | 203 | 2,938,000 |
| 2009/10/07 | 199 | 206 | 199 | 206 | 3,104,000 |
| 2009/10/06 | 199 | 199 | 194 | 199 | 2,940,000 |
| 2009/10/05 | 197 | 200 | 194 | 195 | 1,801,000 |
| 2009/10/02 | 194 | 198 | 193 | 198 | 3,372,000 |
| 2009/10/01 | 205 | 206 | 201 | 202 | 2,803,000 |
| 2009/09/30 | 205 | 210 | 204 | 210 | 3,216,000 |
| 2009/09/29 | 206 | 207 | 203 | 205 | 3,599,000 |
| 2009/09/28 | 199 | 207 | 199 | 206 | 3,729,000 |
| 2009/09/25 | 210 | 210 | 200 | 204 | 3,288,000 |
| 2009/09/24 | 210 | 215 | 206 | 210 | 3,866,000 |
| 2009/09/18 | 211 | 211 | 205 | 208 | 4,587,000 |
| 2009/09/17 | 211 | 213 | 207 | 210 | 3,457,000 |
| 2009/09/16 | 214 | 216 | 207 | 208 | 3,239,000 |
| 2009/09/15 | 214 | 218 | 213 | 216 | 2,254,000 |
| 2009/09/14 | 220 | 220 | 213 | 216 | 2,137,000 |
| 2009/09/11 | 225 | 225 | 219 | 222 | 3,711,000 |
| 2009/09/10 | 218 | 224 | 218 | 222 | 2,183,000 |
| 2009/09/09 | 221 | 221 | 217 | 219 | 1,275,000 |
| 2009/09/08 | 221 | 222 | 217 | 222 | 2,654,000 |
| 2009/09/07 | 223 | 224 | 219 | 220 | 1,238,000 |
| 2009/09/04 | 226 | 227 | 222 | 223 | 2,106,000 |
| 2009/09/03 | 225 | 227 | 224 | 226 | 1,147,000 |
| 2009/09/02 | 224 | 229 | 222 | 227 | 2,131,000 |
| 2009/09/01 | 232 | 234 | 230 | 233 | 1,381,000 |
| 2009/08/31 | 235 | 242 | 230 | 232 | 3,033,000 |
| 2009/08/28 | 229 | 233 | 228 | 232 | 2,454,000 |
| 2009/08/27 | 228 | 231 | 226 | 228 | 2,188,000 |
| 2009/08/26 | 233 | 235 | 229 | 231 | 3,677,000 |
| 2009/08/25 | 223 | 233 | 222 | 233 | 7,605,000 |
| 2009/08/24 | 219 | 223 | 217 | 218 | 2,119,000 |
| 2009/08/21 | 216 | 218 | 212 | 215 | 1,753,000 |
| 2009/08/20 | 216 | 218 | 214 | 216 | 1,437,000 |
| 2009/08/19 | 215 | 215 | 212 | 212 | 1,351,000 |
| 2009/08/18 | 214 | 219 | 212 | 215 | 2,587,000 |
| 2009/08/17 | 218 | 219 | 211 | 213 | 2,061,000 |
| 2009/08/14 | 220 | 223 | 219 | 220 | 1,904,000 |
| 2009/08/13 | 221 | 222 | 217 | 218 | 2,726,000 |
| 2009/08/12 | 220 | 221 | 217 | 217 | 1,395,000 |
| 2009/08/11 | 223 | 225 | 222 | 223 | 972,000 |
| 2009/08/10 | 224 | 226 | 219 | 220 | 1,095,000 |
| 2009/08/07 | 226 | 226 | 216 | 221 | 1,777,000 |
| 2009/08/06 | 227 | 227 | 222 | 222 | 1,293,000 |
| 2009/08/05 | 231 | 232 | 226 | 226 | 2,001,000 |
| 2009/08/04 | 227 | 232 | 226 | 230 | 3,262,000 |
| 2009/08/03 | 217 | 223 | 216 | 222 | 2,218,000 |
| 2009/07/31 | 216 | 217 | 214 | 216 | 2,006,000 |
| 2009/07/30 | 211 | 215 | 210 | 214 | 2,016,000 |
| 2009/07/29 | 216 | 218 | 214 | 216 | 1,469,000 |
| 2009/07/28 | 217 | 218 | 213 | 214 | 1,612,000 |
| 2009/07/27 | 214 | 218 | 213 | 213 | 2,589,000 |
| 2009/07/24 | 212 | 213 | 209 | 212 | 2,529,000 |
| 2009/07/23 | 215 | 219 | 212 | 213 | 2,003,000 |
| 2009/07/22 | 217 | 217 | 214 | 216 | 2,042,000 |
| 2009/07/21 | 214 | 216 | 212 | 214 | 2,469,000 |
| 2009/07/17 | 208 | 211 | 207 | 209 | 2,011,000 |
| 2009/07/16 | 210 | 213 | 206 | 206 | 2,895,000 |
| 2009/07/15 | 214 | 215 | 206 | 207 | 4,052,000 |
| 2009/07/14 | 219 | 220 | 213 | 217 | 2,602,000 |
| 2009/07/13 | 216 | 225 | 215 | 216 | 3,273,000 |
| 2009/07/10 | 220 | 224 | 219 | 221 | 1,779,000 |
| 2009/07/09 | 220 | 225 | 219 | 220 | 3,518,000 |
| 2009/07/08 | 233 | 235 | 229 | 235 | 3,060,000 |
| 2009/07/07 | 239 | 240 | 237 | 239 | 2,653,000 |
| 2009/07/06 | 241 | 244 | 237 | 240 | 2,901,000 |
| 2009/07/03 | 242 | 248 | 240 | 245 | 2,790,000 |
| 2009/07/02 | 246 | 249 | 243 | 244 | 4,445,000 |
| 2009/07/01 | 241 | 251 | 237 | 244 | 5,986,000 |
| 2009/06/30 | 237 | 242 | 236 | 242 | 4,402,000 |
| 2009/06/29 | 237 | 240 | 231 | 231 | 2,689,000 |
| 2009/06/26 | 232 | 237 | 231 | 237 | 5,675,000 |
| 2009/06/25 | 222 | 233 | 221 | 231 | 3,920,000 |
| 2009/06/24 | 223 | 224 | 218 | 221 | 2,906,000 |
| 2009/06/23 | 221 | 222 | 215 | 221 | 3,741,000 |
| 2009/06/22 | 218 | 230 | 218 | 227 | 3,626,000 |
| 2009/06/19 | 217 | 221 | 215 | 221 | 3,272,000 |
| 2009/06/18 | 221 | 223 | 217 | 217 | 2,218,000 |
| 2009/06/17 | 218 | 225 | 218 | 222 | 2,323,000 |
| 2009/06/16 | 224 | 227 | 217 | 220 | 4,533,000 |
| 2009/06/15 | 220 | 224 | 220 | 224 | 1,794,000 |
| 2009/06/12 | 221 | 224 | 219 | 222 | 4,442,000 |
| 2009/06/11 | 216 | 221 | 214 | 219 | 2,550,000 |
| 2009/06/10 | 209 | 215 | 207 | 215 | 2,490,000 |
| 2009/06/09 | 208 | 210 | 205 | 206 | 2,145,000 |
| 2009/06/08 | 209 | 212 | 209 | 211 | 2,015,000 |
| 2009/06/05 | 209 | 211 | 206 | 208 | 1,900,000 |
| 2009/06/04 | 208 | 211 | 205 | 206 | 2,491,000 |
| 2009/06/03 | 212 | 214 | 209 | 211 | 2,328,000 |
| 2009/06/02 | 213 | 216 | 211 | 215 | 2,976,000 |
| 2009/06/01 | 201 | 210 | 201 | 208 | 2,635,000 |
| 2009/05/29 | 198 | 201 | 194 | 200 | 5,227,000 |
| 2009/05/28 | 198 | 201 | 197 | 199 | 1,766,000 |
| 2009/05/27 | 194 | 202 | 194 | 201 | 3,185,000 |
| 2009/05/26 | 195 | 197 | 191 | 196 | 2,373,000 |
| 2009/05/25 | 189 | 194 | 189 | 193 | 1,969,000 |
| 2009/05/22 | 186 | 191 | 186 | 190 | 1,303,000 |
| 2009/05/21 | 191 | 192 | 188 | 190 | 1,996,000 |
| 2009/05/20 | 189 | 192 | 189 | 191 | 2,022,000 |
| 2009/05/19 | 189 | 189 | 186 | 186 | 2,315,000 |
| 2009/05/18 | 187 | 187 | 181 | 183 | 1,231,000 |
| 2009/05/15 | 181 | 189 | 181 | 188 | 2,131,000 |
| 2009/05/14 | 181 | 184 | 180 | 181 | 2,109,000 |
| 2009/05/13 | 182 | 186 | 182 | 185 | 959,000 |
| 2009/05/12 | 185 | 186 | 182 | 182 | 840,000 |
| 2009/05/11 | 192 | 192 | 185 | 188 | 1,650,000 |
| 2009/05/08 | 184 | 188 | 182 | 188 | 1,738,000 |
| 2009/05/07 | 187 | 188 | 184 | 187 | 3,272,000 |
| 2009/05/01 | 174 | 175 | 172 | 173 | 1,387,000 |
| 2009/04/30 | 176 | 180 | 173 | 173 | 3,428,000 |
| 2009/04/28 | 167 | 173 | 166 | 171 | 3,482,000 |
| 2009/04/27 | 170 | 171 | 165 | 166 | 1,454,000 |
| 2009/04/24 | 165 | 172 | 165 | 167 | 2,087,000 |
| 2009/04/23 | 167 | 170 | 166 | 170 | 1,644,000 |
| 2009/04/22 | 171 | 171 | 168 | 168 | 1,546,000 |
| 2009/04/21 | 173 | 173 | 168 | 170 | 3,132,000 |
| 2009/04/20 | 174 | 176 | 173 | 174 | 1,676,000 |
| 2009/04/17 | 176 | 177 | 172 | 172 | 2,027,000 |
| 2009/04/16 | 176 | 179 | 173 | 174 | 1,367,000 |
| 2009/04/15 | 176 | 176 | 173 | 174 | 837,000 |
| 2009/04/14 | 177 | 177 | 171 | 176 | 1,344,000 |
| 2009/04/13 | 175 | 179 | 173 | 173 | 1,649,000 |
| 2009/04/10 | 179 | 179 | 173 | 174 | 1,284,000 |
| 2009/04/09 | 174 | 176 | 172 | 174 | 1,973,000 |
| 2009/04/08 | 178 | 178 | 171 | 172 | 2,612,000 |
| 2009/04/07 | 174 | 179 | 173 | 178 | 2,775,000 |
| 2009/04/06 | 183 | 183 | 171 | 173 | 2,751,000 |
| 2009/04/03 | 192 | 192 | 180 | 182 | 3,168,000 |
| 2009/04/02 | 188 | 192 | 186 | 192 | 3,850,000 |
| 2009/04/01 | 179 | 185 | 177 | 184 | 1,998,000 |
| 2009/03/31 | 181 | 186 | 175 | 179 | 2,805,000 |
| 2009/03/30 | 186 | 191 | 181 | 181 | 1,980,000 |
| 2009/03/27 | 193 | 194 | 187 | 187 | 1,855,000 |
| 2009/03/26 | 194 | 194 | 189 | 194 | 2,391,000 |
| 2009/03/25 | 188 | 191 | 185 | 191 | 2,552,000 |
| 2009/03/24 | 186 | 190 | 184 | 186 | 3,216,000 |
| 2009/03/23 | 177 | 184 | 176 | 184 | 2,759,000 |
| 2009/03/19 | 178 | 181 | 174 | 174 | 2,360,000 |
| 2009/03/18 | 176 | 178 | 173 | 177 | 2,863,000 |
| 2009/03/17 | 165 | 173 | 164 | 171 | 2,094,000 |
| 2009/03/16 | 157 | 163 | 157 | 163 | 2,123,000 |
| 2009/03/13 | 150 | 153 | 148 | 153 | 5,525,000 |
| 2009/03/12 | 155 | 157 | 151 | 152 | 3,582,000 |
| 2009/03/11 | 159 | 161 | 155 | 158 | 2,977,000 |
| 2009/03/10 | 154 | 157 | 154 | 155 | 1,702,000 |
| 2009/03/09 | 155 | 159 | 155 | 155 | 1,279,000 |
| 2009/03/06 | 153 | 160 | 153 | 155 | 2,090,000 |
| 2009/03/05 | 160 | 161 | 158 | 158 | 1,795,000 |
| 2009/03/04 | 155 | 160 | 155 | 160 | 2,167,000 |
| 2009/03/03 | 154 | 158 | 153 | 157 | 2,714,000 |
| 2009/03/02 | 151 | 157 | 150 | 155 | 2,917,000 |
| 2009/02/27 | 161 | 162 | 154 | 154 | 6,720,000 |
| 2009/02/26 | 164 | 166 | 162 | 164 | 2,604,000 |
| 2009/02/25 | 170 | 170 | 164 | 166 | 3,759,000 |
| 2009/02/24 | 167 | 169 | 166 | 167 | 1,933,000 |
| 2009/02/23 | 166 | 174 | 166 | 173 | 1,997,000 |
| 2009/02/20 | 174 | 175 | 170 | 170 | 2,459,000 |
| 2009/02/19 | 177 | 179 | 175 | 175 | 2,198,000 |
| 2009/02/18 | 176 | 179 | 174 | 177 | 1,448,000 |
| 2009/02/17 | 177 | 179 | 176 | 176 | 1,606,000 |
| 2009/02/16 | 176 | 182 | 175 | 182 | 2,253,000 |
| 2009/02/13 | 178 | 180 | 176 | 177 | 2,559,000 |
| 2009/02/12 | 176 | 178 | 175 | 176 | 1,995,000 |
| 2009/02/10 | 182 | 184 | 179 | 180 | 2,827,000 |
| 2009/02/09 | 188 | 188 | 185 | 185 | 1,650,000 |
| 2009/02/06 | 179 | 187 | 178 | 187 | 2,977,000 |
| 2009/02/05 | 178 | 179 | 175 | 176 | 2,991,000 |
| 2009/02/04 | 180 | 182 | 177 | 180 | 2,116,000 |
| 2009/02/03 | 181 | 188 | 180 | 181 | 1,874,000 |
| 2009/02/02 | 177 | 180 | 176 | 180 | 1,785,000 |
| 2009/01/30 | 180 | 181 | 176 | 181 | 3,707,000 |
| 2009/01/29 | 188 | 190 | 180 | 189 | 3,157,000 |
| 2009/01/28 | 186 | 189 | 182 | 187 | 1,712,000 |
| 2009/01/27 | 176 | 186 | 176 | 185 | 3,486,000 |
| 2009/01/26 | 178 | 180 | 176 | 176 | 2,352,000 |
| 2009/01/23 | 186 | 186 | 179 | 180 | 1,303,000 |
| 2009/01/22 | 184 | 185 | 181 | 182 | 1,814,000 |
| 2009/01/21 | 184 | 185 | 181 | 181 | 2,845,000 |
| 2009/01/20 | 195 | 195 | 188 | 188 | 1,621,000 |
| 2009/01/19 | 195 | 197 | 191 | 193 | 1,403,000 |
| 2009/01/16 | 200 | 202 | 194 | 196 | 2,670,000 |
| 2009/01/15 | 194 | 201 | 194 | 196 | 2,202,000 |
| 2009/01/14 | 204 | 205 | 199 | 200 | 1,771,000 |
| 2009/01/13 | 199 | 204 | 198 | 203 | 3,142,000 |
| 2009/01/09 | 198 | 204 | 197 | 203 | 1,822,000 |
| 2009/01/08 | 195 | 200 | 195 | 199 | 1,459,000 |
| 2009/01/07 | 202 | 204 | 198 | 198 | 2,307,000 |
| 2009/01/06 | 206 | 206 | 200 | 202 | 1,600,000 |
| 2009/01/05 | 205 | 210 | 203 | 204 | 954,000 |