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 |
|---|---|---|---|---|---|
| 2010/12/30 | 167 | 167 | 165 | 165 | 1,298,000 |
| 2010/12/29 | 167 | 167 | 166 | 167 | 710,000 |
| 2010/12/28 | 166 | 168 | 166 | 166 | 786,000 |
| 2010/12/27 | 164 | 167 | 164 | 166 | 1,954,000 |
| 2010/12/24 | 165 | 167 | 164 | 165 | 2,198,000 |
| 2010/12/22 | 165 | 168 | 165 | 166 | 2,895,000 |
| 2010/12/21 | 165 | 169 | 165 | 167 | 2,361,000 |
| 2010/12/20 | 169 | 170 | 166 | 167 | 2,490,000 |
| 2010/12/17 | 165 | 169 | 165 | 169 | 3,408,000 |
| 2010/12/16 | 164 | 168 | 163 | 166 | 3,082,000 |
| 2010/12/15 | 166 | 166 | 163 | 165 | 1,948,000 |
| 2010/12/14 | 165 | 166 | 163 | 165 | 2,225,000 |
| 2010/12/13 | 160 | 165 | 159 | 165 | 3,727,000 |
| 2010/12/10 | 159 | 160 | 158 | 159 | 4,730,000 |
| 2010/12/09 | 155 | 158 | 155 | 158 | 2,318,000 |
| 2010/12/08 | 155 | 156 | 155 | 156 | 1,319,000 |
| 2010/12/07 | 155 | 156 | 153 | 154 | 1,985,000 |
| 2010/12/06 | 153 | 157 | 153 | 156 | 2,461,000 |
| 2010/12/03 | 153 | 154 | 152 | 153 | 1,442,000 |
| 2010/12/02 | 155 | 155 | 150 | 151 | 3,621,000 |
| 2010/12/01 | 153 | 154 | 152 | 153 | 1,881,000 |
| 2010/11/30 | 156 | 157 | 153 | 153 | 1,889,000 |
| 2010/11/29 | 156 | 158 | 155 | 157 | 1,102,000 |
| 2010/11/26 | 152 | 157 | 152 | 154 | 1,780,000 |
| 2010/11/25 | 155 | 155 | 152 | 155 | 1,298,000 |
| 2010/11/24 | 155 | 156 | 153 | 154 | 1,541,000 |
| 2010/11/22 | 158 | 158 | 155 | 156 | 1,486,000 |
| 2010/11/19 | 158 | 159 | 155 | 157 | 1,790,000 |
| 2010/11/18 | 154 | 158 | 153 | 157 | 3,207,000 |
| 2010/11/17 | 150 | 154 | 150 | 153 | 1,986,000 |
| 2010/11/16 | 158 | 159 | 149 | 150 | 3,921,000 |
| 2010/11/15 | 160 | 161 | 157 | 159 | 1,118,000 |
| 2010/11/12 | 161 | 162 | 159 | 160 | 790,000 |
| 2010/11/11 | 162 | 164 | 160 | 162 | 1,811,000 |
| 2010/11/10 | 159 | 163 | 159 | 162 | 1,884,000 |
| 2010/11/09 | 157 | 160 | 157 | 159 | 1,340,000 |
| 2010/11/08 | 160 | 160 | 155 | 158 | 2,071,000 |
| 2010/11/05 | 157 | 162 | 157 | 159 | 3,837,000 |
| 2010/11/04 | 153 | 156 | 153 | 156 | 2,523,000 |
| 2010/11/02 | 151 | 153 | 150 | 151 | 1,661,000 |
| 2010/11/01 | 148 | 151 | 148 | 151 | 1,633,000 |
| 2010/10/29 | 145 | 150 | 142 | 149 | 2,704,000 |
| 2010/10/28 | 145 | 148 | 144 | 146 | 2,326,000 |
| 2010/10/27 | 150 | 151 | 144 | 146 | 2,455,000 |
| 2010/10/26 | 149 | 150 | 147 | 149 | 1,352,000 |
| 2010/10/25 | 150 | 151 | 149 | 149 | 1,457,000 |
| 2010/10/22 | 150 | 152 | 150 | 150 | 1,122,000 |
| 2010/10/21 | 151 | 152 | 150 | 150 | 2,103,000 |
| 2010/10/20 | 155 | 155 | 151 | 151 | 2,183,000 |
| 2010/10/19 | 155 | 156 | 154 | 155 | 1,908,000 |
| 2010/10/18 | 152 | 155 | 152 | 153 | 1,493,000 |
| 2010/10/15 | 154 | 154 | 151 | 151 | 1,577,000 |
| 2010/10/14 | 154 | 156 | 153 | 155 | 1,968,000 |
| 2010/10/13 | 154 | 155 | 151 | 152 | 2,527,000 |
| 2010/10/12 | 158 | 158 | 153 | 153 | 1,664,000 |
| 2010/10/08 | 156 | 159 | 156 | 157 | 1,646,000 |
| 2010/10/07 | 155 | 159 | 155 | 158 | 2,849,000 |
| 2010/10/06 | 155 | 157 | 153 | 156 | 2,685,000 |
| 2010/10/05 | 151 | 156 | 150 | 154 | 3,048,000 |
| 2010/10/04 | 154 | 154 | 151 | 152 | 1,691,000 |
| 2010/10/01 | 154 | 154 | 152 | 154 | 2,000,000 |
| 2010/09/30 | 158 | 159 | 153 | 153 | 4,386,000 |
| 2010/09/29 | 155 | 159 | 154 | 159 | 2,199,000 |
| 2010/09/28 | 154 | 156 | 154 | 155 | 1,944,000 |
| 2010/09/27 | 154 | 154 | 152 | 154 | 1,848,000 |
| 2010/09/24 | 152 | 154 | 151 | 152 | 3,272,000 |
| 2010/09/22 | 153 | 154 | 152 | 153 | 1,236,000 |
| 2010/09/21 | 154 | 154 | 152 | 152 | 1,513,000 |
| 2010/09/17 | 153 | 153 | 151 | 151 | 1,685,000 |
| 2010/09/16 | 153 | 153 | 151 | 151 | 1,392,000 |
| 2010/09/15 | 150 | 153 | 149 | 152 | 2,511,000 |
| 2010/09/14 | 150 | 152 | 149 | 150 | 2,974,000 |
| 2010/09/13 | 150 | 151 | 149 | 149 | 1,707,000 |
| 2010/09/10 | 147 | 151 | 147 | 149 | 4,131,000 |
| 2010/09/09 | 152 | 152 | 150 | 151 | 925,000 |
| 2010/09/08 | 152 | 152 | 148 | 150 | 1,895,000 |
| 2010/09/07 | 151 | 154 | 151 | 153 | 1,977,000 |
| 2010/09/06 | 152 | 154 | 152 | 154 | 1,775,000 |
| 2010/09/03 | 150 | 153 | 150 | 153 | 1,165,000 |
| 2010/09/02 | 151 | 152 | 149 | 151 | 2,261,000 |
| 2010/09/01 | 147 | 150 | 147 | 150 | 2,391,000 |
| 2010/08/31 | 147 | 149 | 146 | 147 | 1,685,000 |
| 2010/08/30 | 151 | 152 | 149 | 150 | 1,647,000 |
| 2010/08/27 | 146 | 149 | 145 | 149 | 1,505,000 |
| 2010/08/26 | 146 | 148 | 146 | 148 | 1,580,000 |
| 2010/08/25 | 151 | 151 | 142 | 145 | 5,887,000 |
| 2010/08/24 | 148 | 153 | 148 | 153 | 2,488,000 |
| 2010/08/23 | 152 | 152 | 148 | 149 | 2,295,000 |
| 2010/08/20 | 153 | 155 | 152 | 152 | 1,814,000 |
| 2010/08/19 | 154 | 156 | 153 | 154 | 1,690,000 |
| 2010/08/18 | 152 | 154 | 151 | 154 | 2,185,000 |
| 2010/08/17 | 150 | 151 | 149 | 151 | 1,584,000 |
| 2010/08/16 | 149 | 152 | 149 | 152 | 1,024,000 |
| 2010/08/13 | 151 | 152 | 149 | 151 | 1,681,000 |
| 2010/08/12 | 150 | 151 | 150 | 151 | 1,668,000 |
| 2010/08/11 | 154 | 155 | 152 | 152 | 1,507,000 |
| 2010/08/10 | 156 | 156 | 155 | 156 | 1,186,000 |
| 2010/08/09 | 153 | 155 | 152 | 155 | 1,430,000 |
| 2010/08/06 | 153 | 154 | 152 | 152 | 3,017,000 |
| 2010/08/05 | 154 | 156 | 154 | 156 | 1,295,000 |
| 2010/08/04 | 154 | 155 | 151 | 152 | 2,567,000 |
| 2010/08/03 | 158 | 158 | 155 | 155 | 1,766,000 |
| 2010/08/02 | 155 | 158 | 154 | 156 | 1,733,000 |
| 2010/07/30 | 159 | 159 | 153 | 153 | 4,306,000 |
| 2010/07/29 | 160 | 161 | 159 | 160 | 1,881,000 |
| 2010/07/28 | 159 | 162 | 159 | 162 | 1,679,000 |
| 2010/07/27 | 158 | 160 | 157 | 157 | 2,760,000 |
| 2010/07/26 | 161 | 161 | 159 | 159 | 1,195,000 |
| 2010/07/23 | 160 | 161 | 159 | 160 | 2,299,000 |
| 2010/07/22 | 157 | 159 | 157 | 158 | 1,426,000 |
| 2010/07/21 | 160 | 160 | 157 | 158 | 2,127,000 |
| 2010/07/20 | 157 | 159 | 154 | 158 | 1,995,000 |
| 2010/07/16 | 159 | 160 | 157 | 158 | 1,452,000 |
| 2010/07/15 | 163 | 163 | 158 | 158 | 2,045,000 |
| 2010/07/14 | 164 | 165 | 162 | 164 | 1,414,000 |
| 2010/07/13 | 166 | 167 | 163 | 163 | 1,670,000 |
| 2010/07/12 | 169 | 169 | 165 | 165 | 1,271,000 |
| 2010/07/09 | 170 | 171 | 168 | 169 | 1,106,000 |
| 2010/07/08 | 168 | 171 | 168 | 171 | 988,000 |
| 2010/07/07 | 168 | 168 | 165 | 166 | 1,330,000 |
| 2010/07/06 | 163 | 168 | 162 | 168 | 1,377,000 |
| 2010/07/05 | 163 | 165 | 163 | 164 | 1,082,000 |
| 2010/07/02 | 166 | 166 | 162 | 163 | 2,329,000 |
| 2010/07/01 | 162 | 163 | 162 | 163 | 1,933,000 |
| 2010/06/30 | 164 | 164 | 162 | 164 | 1,902,000 |
| 2010/06/29 | 166 | 166 | 165 | 165 | 991,000 |
| 2010/06/28 | 165 | 165 | 164 | 165 | 680,000 |
| 2010/06/25 | 166 | 167 | 163 | 165 | 1,720,000 |
| 2010/06/24 | 167 | 169 | 166 | 166 | 1,418,000 |
| 2010/06/23 | 167 | 169 | 166 | 166 | 1,814,000 |
| 2010/06/22 | 170 | 173 | 170 | 171 | 2,286,000 |
| 2010/06/21 | 169 | 172 | 169 | 172 | 1,066,000 |
| 2010/06/18 | 171 | 171 | 168 | 168 | 1,742,000 |
| 2010/06/17 | 171 | 171 | 170 | 170 | 1,043,000 |
| 2010/06/16 | 170 | 170 | 168 | 170 | 1,077,000 |
| 2010/06/15 | 167 | 169 | 166 | 168 | 1,470,000 |
| 2010/06/14 | 168 | 169 | 166 | 167 | 908,000 |
| 2010/06/11 | 167 | 169 | 166 | 167 | 2,922,000 |
| 2010/06/10 | 164 | 165 | 164 | 164 | 829,000 |
| 2010/06/09 | 166 | 167 | 164 | 164 | 1,133,000 |
| 2010/06/08 | 166 | 167 | 165 | 166 | 1,679,000 |
| 2010/06/07 | 167 | 167 | 164 | 165 | 2,437,000 |
| 2010/06/04 | 169 | 170 | 168 | 168 | 660,000 |
| 2010/06/03 | 168 | 168 | 165 | 168 | 1,817,000 |
| 2010/06/02 | 166 | 169 | 166 | 167 | 1,491,000 |
| 2010/06/01 | 166 | 169 | 165 | 168 | 1,243,000 |
| 2010/05/31 | 166 | 167 | 165 | 166 | 1,329,000 |
| 2010/05/28 | 167 | 167 | 163 | 165 | 2,060,000 |
| 2010/05/27 | 163 | 167 | 163 | 165 | 1,939,000 |
| 2010/05/26 | 168 | 168 | 165 | 165 | 3,168,000 |
| 2010/05/25 | 165 | 167 | 164 | 167 | 2,071,000 |
| 2010/05/24 | 167 | 169 | 165 | 167 | 2,683,000 |
| 2010/05/21 | 168 | 170 | 167 | 169 | 2,224,000 |
| 2010/05/20 | 174 | 175 | 172 | 173 | 2,324,000 |
| 2010/05/19 | 175 | 176 | 173 | 175 | 1,977,000 |
| 2010/05/18 | 178 | 178 | 176 | 176 | 2,277,000 |
| 2010/05/17 | 175 | 176 | 172 | 176 | 3,166,000 |
| 2010/05/14 | 180 | 181 | 179 | 179 | 1,769,000 |
| 2010/05/13 | 179 | 183 | 179 | 181 | 2,999,000 |
| 2010/05/12 | 179 | 180 | 178 | 179 | 1,748,000 |
| 2010/05/11 | 184 | 184 | 179 | 179 | 2,126,000 |
| 2010/05/10 | 179 | 184 | 178 | 181 | 2,792,000 |
| 2010/05/07 | 178 | 180 | 176 | 180 | 3,761,000 |
| 2010/05/06 | 184 | 185 | 181 | 182 | 2,644,000 |
| 2010/04/30 | 188 | 188 | 185 | 187 | 2,585,000 |
| 2010/04/28 | 185 | 186 | 182 | 185 | 4,183,000 |
| 2010/04/27 | 191 | 191 | 188 | 190 | 1,900,000 |
| 2010/04/26 | 189 | 192 | 188 | 192 | 2,279,000 |
| 2010/04/23 | 187 | 188 | 186 | 188 | 2,167,000 |
| 2010/04/22 | 191 | 191 | 187 | 187 | 3,257,000 |
| 2010/04/21 | 192 | 193 | 190 | 191 | 3,373,000 |
| 2010/04/20 | 192 | 193 | 191 | 191 | 1,881,000 |
| 2010/04/19 | 190 | 191 | 188 | 189 | 1,827,000 |
| 2010/04/16 | 194 | 194 | 191 | 192 | 1,933,000 |
| 2010/04/15 | 192 | 194 | 192 | 194 | 3,350,000 |
| 2010/04/14 | 194 | 195 | 190 | 190 | 4,994,000 |
| 2010/04/13 | 198 | 198 | 194 | 196 | 1,944,000 |
| 2010/04/12 | 198 | 200 | 197 | 199 | 2,533,000 |
| 2010/04/09 | 195 | 196 | 195 | 196 | 2,105,000 |
| 2010/04/08 | 198 | 199 | 195 | 196 | 4,779,000 |
| 2010/04/07 | 203 | 205 | 201 | 203 | 5,549,000 |
| 2010/04/06 | 204 | 204 | 200 | 203 | 3,193,000 |
| 2010/04/05 | 206 | 206 | 203 | 203 | 1,397,000 |
| 2010/04/02 | 209 | 209 | 204 | 205 | 1,973,000 |
| 2010/04/01 | 205 | 206 | 203 | 206 | 2,418,000 |
| 2010/03/31 | 205 | 210 | 204 | 205 | 4,864,000 |
| 2010/03/30 | 198 | 205 | 197 | 203 | 3,582,000 |
| 2010/03/29 | 194 | 197 | 193 | 195 | 2,473,000 |
| 2010/03/26 | 194 | 195 | 191 | 195 | 2,520,000 |
| 2010/03/25 | 194 | 195 | 191 | 192 | 1,994,000 |
| 2010/03/24 | 191 | 194 | 191 | 194 | 1,910,000 |
| 2010/03/23 | 190 | 191 | 189 | 190 | 1,741,000 |
| 2010/03/19 | 191 | 192 | 190 | 191 | 1,303,000 |
| 2010/03/18 | 191 | 191 | 189 | 190 | 1,496,000 |
| 2010/03/17 | 190 | 192 | 190 | 190 | 1,536,000 |
| 2010/03/16 | 189 | 190 | 187 | 189 | 745,000 |
| 2010/03/15 | 187 | 190 | 187 | 189 | 1,879,000 |
| 2010/03/12 | 185 | 188 | 185 | 188 | 3,280,000 |
| 2010/03/11 | 187 | 189 | 187 | 187 | 1,351,000 |
| 2010/03/10 | 188 | 189 | 187 | 187 | 1,185,000 |
| 2010/03/09 | 190 | 192 | 189 | 189 | 1,797,000 |
| 2010/03/08 | 189 | 192 | 188 | 192 | 1,616,000 |
| 2010/03/05 | 188 | 189 | 187 | 188 | 1,303,000 |
| 2010/03/04 | 189 | 190 | 187 | 187 | 1,308,000 |
| 2010/03/03 | 188 | 189 | 187 | 189 | 1,220,000 |
| 2010/03/02 | 190 | 190 | 188 | 190 | 1,043,000 |
| 2010/03/01 | 188 | 191 | 187 | 190 | 1,790,000 |
| 2010/02/26 | 187 | 188 | 186 | 187 | 1,362,000 |
| 2010/02/25 | 187 | 188 | 186 | 188 | 1,838,000 |
| 2010/02/24 | 190 | 191 | 188 | 188 | 1,404,000 |
| 2010/02/23 | 193 | 193 | 190 | 192 | 1,722,000 |
| 2010/02/22 | 191 | 195 | 191 | 194 | 1,922,000 |
| 2010/02/19 | 191 | 191 | 187 | 187 | 1,452,000 |
| 2010/02/18 | 192 | 192 | 190 | 191 | 957,000 |
| 2010/02/17 | 191 | 192 | 189 | 192 | 1,300,000 |
| 2010/02/16 | 187 | 188 | 186 | 187 | 630,000 |
| 2010/02/15 | 188 | 188 | 186 | 186 | 491,000 |
| 2010/02/12 | 186 | 188 | 186 | 188 | 1,163,000 |
| 2010/02/10 | 186 | 188 | 186 | 186 | 1,198,000 |
| 2010/02/09 | 185 | 188 | 185 | 186 | 1,318,000 |
| 2010/02/08 | 185 | 188 | 185 | 188 | 1,442,000 |
| 2010/02/05 | 190 | 191 | 187 | 187 | 1,157,000 |
| 2010/02/04 | 193 | 193 | 190 | 192 | 1,449,000 |
| 2010/02/03 | 189 | 192 | 189 | 190 | 2,044,000 |
| 2010/02/02 | 190 | 191 | 188 | 190 | 1,739,000 |
| 2010/02/01 | 188 | 189 | 186 | 189 | 2,474,000 |
| 2010/01/29 | 190 | 191 | 188 | 188 | 1,613,000 |
| 2010/01/28 | 190 | 193 | 189 | 190 | 3,231,000 |
| 2010/01/27 | 191 | 193 | 190 | 192 | 2,510,000 |
| 2010/01/26 | 198 | 198 | 192 | 192 | 2,766,000 |
| 2010/01/25 | 196 | 200 | 196 | 198 | 1,350,000 |
| 2010/01/22 | 197 | 199 | 194 | 198 | 3,953,000 |
| 2010/01/21 | 196 | 201 | 194 | 201 | 2,255,000 |
| 2010/01/20 | 201 | 202 | 197 | 197 | 2,013,000 |
| 2010/01/19 | 203 | 203 | 199 | 201 | 2,021,000 |
| 2010/01/18 | 203 | 206 | 200 | 200 | 2,947,000 |
| 2010/01/15 | 202 | 206 | 201 | 206 | 2,972,000 |
| 2010/01/14 | 201 | 205 | 201 | 202 | 1,778,000 |
| 2010/01/13 | 200 | 205 | 199 | 201 | 1,941,000 |
| 2010/01/12 | 202 | 205 | 201 | 204 | 1,714,000 |
| 2010/01/08 | 201 | 204 | 199 | 202 | 2,870,000 |
| 2010/01/07 | 199 | 203 | 198 | 201 | 1,763,000 |
| 2010/01/06 | 193 | 200 | 193 | 199 | 2,599,000 |
| 2010/01/05 | 195 | 197 | 191 | 191 | 3,262,000 |
| 2010/01/04 | 190 | 194 | 190 | 193 | 1,619,000 |