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 |
---|---|---|---|---|---|
2011/12/30 | 148 | 150 | 146 | 150 | 1,058,000 |
2011/12/29 | 145 | 148 | 145 | 146 | 881,000 |
2011/12/28 | 146 | 147 | 145 | 145 | 394,000 |
2011/12/27 | 146 | 148 | 144 | 147 | 1,185,000 |
2011/12/26 | 148 | 148 | 146 | 147 | 415,000 |
2011/12/22 | 148 | 148 | 147 | 148 | 820,000 |
2011/12/21 | 150 | 150 | 148 | 149 | 667,000 |
2011/12/20 | 150 | 150 | 148 | 149 | 953,000 |
2011/12/19 | 148 | 149 | 148 | 148 | 648,000 |
2011/12/16 | 150 | 150 | 148 | 149 | 1,053,000 |
2011/12/15 | 149 | 150 | 148 | 148 | 753,000 |
2011/12/14 | 150 | 151 | 149 | 150 | 718,000 |
2011/12/13 | 148 | 151 | 148 | 150 | 1,090,000 |
2011/12/12 | 149 | 151 | 148 | 150 | 855,000 |
2011/12/09 | 148 | 149 | 148 | 149 | 2,249,000 |
2011/12/08 | 150 | 150 | 148 | 148 | 1,358,000 |
2011/12/07 | 150 | 151 | 149 | 150 | 1,285,000 |
2011/12/06 | 150 | 152 | 149 | 149 | 1,251,000 |
2011/12/05 | 150 | 152 | 149 | 152 | 931,000 |
2011/12/02 | 150 | 150 | 148 | 149 | 864,000 |
2011/12/01 | 152 | 152 | 148 | 148 | 1,616,000 |
2011/11/30 | 149 | 151 | 148 | 149 | 1,963,000 |
2011/11/29 | 151 | 151 | 148 | 150 | 1,233,000 |
2011/11/28 | 151 | 152 | 149 | 149 | 1,209,000 |
2011/11/25 | 150 | 153 | 149 | 151 | 1,758,000 |
2011/11/24 | 156 | 156 | 150 | 151 | 1,951,000 |
2011/11/22 | 157 | 159 | 157 | 158 | 1,896,000 |
2011/11/21 | 152 | 157 | 152 | 155 | 1,360,000 |
2011/11/18 | 153 | 154 | 152 | 152 | 1,676,000 |
2011/11/17 | 149 | 152 | 149 | 152 | 1,230,000 |
2011/11/16 | 149 | 152 | 148 | 150 | 1,753,000 |
2011/11/15 | 146 | 148 | 145 | 147 | 1,392,000 |
2011/11/14 | 147 | 147 | 146 | 146 | 721,000 |
2011/11/11 | 148 | 149 | 146 | 147 | 1,107,000 |
2011/11/10 | 148 | 150 | 147 | 149 | 1,900,000 |
2011/11/09 | 148 | 151 | 148 | 151 | 1,213,000 |
2011/11/08 | 148 | 150 | 147 | 147 | 1,029,000 |
2011/11/07 | 150 | 151 | 148 | 150 | 1,176,000 |
2011/11/04 | 150 | 152 | 149 | 151 | 1,855,000 |
2011/11/02 | 148 | 151 | 148 | 149 | 2,502,000 |
2011/11/01 | 148 | 151 | 148 | 151 | 1,025,000 |
2011/10/31 | 151 | 154 | 148 | 148 | 3,345,000 |
2011/10/28 | 155 | 157 | 152 | 152 | 1,833,000 |
2011/10/27 | 150 | 154 | 150 | 152 | 1,343,000 |
2011/10/26 | 150 | 152 | 150 | 151 | 1,282,000 |
2011/10/25 | 152 | 153 | 150 | 150 | 880,000 |
2011/10/24 | 155 | 156 | 152 | 153 | 728,000 |
2011/10/21 | 154 | 155 | 153 | 154 | 1,006,000 |
2011/10/20 | 153 | 154 | 152 | 154 | 1,719,000 |
2011/10/19 | 153 | 154 | 151 | 152 | 784,000 |
2011/10/18 | 153 | 154 | 150 | 151 | 1,492,000 |
2011/10/17 | 153 | 155 | 152 | 153 | 983,000 |
2011/10/14 | 152 | 152 | 150 | 151 | 2,446,000 |
2011/10/13 | 155 | 155 | 152 | 154 | 813,000 |
2011/10/12 | 156 | 157 | 152 | 152 | 2,659,000 |
2011/10/11 | 160 | 161 | 157 | 159 | 1,166,000 |
2011/10/07 | 160 | 162 | 158 | 159 | 2,191,000 |
2011/10/06 | 162 | 163 | 159 | 160 | 1,778,000 |
2011/10/05 | 164 | 164 | 159 | 162 | 2,857,000 |
2011/10/04 | 166 | 166 | 163 | 164 | 1,783,000 |
2011/10/03 | 168 | 169 | 163 | 167 | 2,315,000 |
2011/09/30 | 170 | 170 | 167 | 170 | 2,677,000 |
2011/09/29 | 169 | 170 | 167 | 170 | 2,449,000 |
2011/09/28 | 165 | 170 | 164 | 170 | 2,145,000 |
2011/09/27 | 162 | 164 | 160 | 164 | 1,883,000 |
2011/09/26 | 159 | 161 | 158 | 160 | 2,170,000 |
2011/09/22 | 155 | 158 | 154 | 158 | 1,549,000 |
2011/09/21 | 160 | 160 | 156 | 158 | 1,609,000 |
2011/09/20 | 162 | 162 | 158 | 158 | 871,000 |
2011/09/16 | 159 | 163 | 159 | 163 | 2,059,000 |
2011/09/15 | 157 | 158 | 156 | 158 | 933,000 |
2011/09/14 | 157 | 158 | 154 | 155 | 1,176,000 |
2011/09/13 | 154 | 158 | 153 | 157 | 1,548,000 |
2011/09/12 | 153 | 154 | 152 | 154 | 1,170,000 |
2011/09/09 | 155 | 158 | 155 | 157 | 2,066,000 |
2011/09/08 | 156 | 157 | 154 | 156 | 1,032,000 |
2011/09/07 | 153 | 156 | 153 | 154 | 1,830,000 |
2011/09/06 | 152 | 153 | 151 | 152 | 1,183,000 |
2011/09/05 | 154 | 155 | 152 | 153 | 1,070,000 |
2011/09/02 | 157 | 157 | 155 | 156 | 1,147,000 |
2011/09/01 | 156 | 157 | 155 | 157 | 1,197,000 |
2011/08/31 | 153 | 155 | 153 | 154 | 1,592,000 |
2011/08/30 | 151 | 154 | 151 | 154 | 1,284,000 |
2011/08/29 | 150 | 151 | 149 | 151 | 1,073,000 |
2011/08/26 | 149 | 151 | 149 | 150 | 1,309,000 |
2011/08/25 | 152 | 153 | 150 | 150 | 2,005,000 |
2011/08/24 | 150 | 152 | 148 | 152 | 2,150,000 |
2011/08/23 | 150 | 152 | 148 | 150 | 2,420,000 |
2011/08/22 | 149 | 150 | 149 | 150 | 865,000 |
2011/08/19 | 150 | 152 | 147 | 149 | 2,487,000 |
2011/08/18 | 153 | 153 | 151 | 152 | 1,479,000 |
2011/08/17 | 151 | 153 | 151 | 152 | 1,318,000 |
2011/08/16 | 152 | 153 | 151 | 151 | 1,685,000 |
2011/08/15 | 153 | 153 | 148 | 151 | 1,397,000 |
2011/08/12 | 151 | 151 | 148 | 150 | 1,547,000 |
2011/08/11 | 150 | 153 | 146 | 149 | 2,320,000 |
2011/08/10 | 154 | 154 | 150 | 151 | 1,790,000 |
2011/08/09 | 145 | 150 | 144 | 150 | 3,350,000 |
2011/08/08 | 149 | 149 | 146 | 148 | 2,852,000 |
2011/08/05 | 154 | 155 | 145 | 151 | 5,274,000 |
2011/08/04 | 164 | 165 | 162 | 163 | 1,906,000 |
2011/08/03 | 165 | 166 | 162 | 162 | 1,766,000 |
2011/08/02 | 166 | 170 | 165 | 168 | 2,173,000 |
2011/08/01 | 162 | 167 | 161 | 166 | 3,527,000 |
2011/07/29 | 163 | 164 | 161 | 161 | 1,370,000 |
2011/07/28 | 163 | 164 | 162 | 162 | 1,182,000 |
2011/07/27 | 168 | 168 | 164 | 165 | 1,648,000 |
2011/07/26 | 168 | 170 | 167 | 169 | 1,013,000 |
2011/07/25 | 168 | 169 | 165 | 167 | 1,447,000 |
2011/07/22 | 171 | 172 | 169 | 170 | 1,397,000 |
2011/07/21 | 169 | 170 | 168 | 170 | 1,573,000 |
2011/07/20 | 168 | 169 | 166 | 169 | 2,468,000 |
2011/07/19 | 165 | 167 | 163 | 165 | 1,181,000 |
2011/07/15 | 165 | 167 | 164 | 165 | 1,695,000 |
2011/07/14 | 165 | 166 | 162 | 164 | 1,130,000 |
2011/07/13 | 165 | 169 | 165 | 167 | 2,132,000 |
2011/07/12 | 165 | 166 | 162 | 166 | 2,653,000 |
2011/07/11 | 166 | 168 | 166 | 166 | 816,000 |
2011/07/08 | 165 | 167 | 165 | 166 | 1,205,000 |
2011/07/07 | 165 | 166 | 163 | 165 | 2,143,000 |
2011/07/06 | 165 | 166 | 163 | 166 | 2,272,000 |
2011/07/05 | 162 | 165 | 162 | 165 | 1,053,000 |
2011/07/04 | 163 | 165 | 162 | 163 | 1,637,000 |
2011/07/01 | 159 | 161 | 159 | 161 | 1,739,000 |
2011/06/30 | 160 | 161 | 157 | 159 | 4,040,000 |
2011/06/29 | 155 | 158 | 155 | 157 | 2,652,000 |
2011/06/28 | 153 | 155 | 153 | 154 | 826,000 |
2011/06/27 | 150 | 154 | 149 | 151 | 2,702,000 |
2011/06/24 | 150 | 151 | 150 | 151 | 794,000 |
2011/06/23 | 149 | 151 | 149 | 150 | 1,126,000 |
2011/06/22 | 149 | 151 | 149 | 151 | 1,889,000 |
2011/06/21 | 149 | 150 | 146 | 148 | 1,175,000 |
2011/06/20 | 146 | 149 | 146 | 149 | 1,849,000 |
2011/06/17 | 145 | 146 | 140 | 144 | 3,002,000 |
2011/06/16 | 143 | 145 | 142 | 145 | 1,121,000 |
2011/06/15 | 146 | 146 | 143 | 144 | 1,046,000 |
2011/06/14 | 143 | 146 | 142 | 145 | 1,842,000 |
2011/06/13 | 141 | 144 | 141 | 143 | 1,202,000 |
2011/06/10 | 143 | 145 | 142 | 143 | 4,093,000 |
2011/06/09 | 146 | 146 | 142 | 143 | 1,679,000 |
2011/06/08 | 145 | 147 | 145 | 146 | 689,000 |
2011/06/07 | 145 | 148 | 144 | 146 | 1,553,000 |
2011/06/06 | 149 | 149 | 139 | 143 | 3,807,000 |
2011/06/03 | 150 | 151 | 149 | 149 | 1,421,000 |
2011/06/02 | 152 | 152 | 150 | 150 | 1,009,000 |
2011/06/01 | 155 | 155 | 151 | 152 | 1,780,000 |
2011/05/31 | 149 | 154 | 149 | 154 | 2,547,000 |
2011/05/30 | 150 | 150 | 149 | 149 | 728,000 |
2011/05/27 | 151 | 152 | 150 | 150 | 1,482,000 |
2011/05/26 | 150 | 152 | 149 | 151 | 1,336,000 |
2011/05/25 | 148 | 149 | 148 | 148 | 681,000 |
2011/05/24 | 147 | 149 | 146 | 147 | 1,202,000 |
2011/05/23 | 148 | 149 | 147 | 147 | 677,000 |
2011/05/20 | 146 | 149 | 146 | 148 | 1,873,000 |
2011/05/19 | 149 | 150 | 142 | 144 | 3,593,000 |
2011/05/18 | 150 | 152 | 149 | 149 | 2,176,000 |
2011/05/17 | 152 | 153 | 150 | 151 | 925,000 |
2011/05/16 | 153 | 153 | 152 | 152 | 608,000 |
2011/05/13 | 156 | 156 | 152 | 153 | 1,167,000 |
2011/05/12 | 154 | 156 | 153 | 155 | 742,000 |
2011/05/11 | 158 | 158 | 153 | 153 | 1,716,000 |
2011/05/10 | 158 | 159 | 155 | 157 | 1,232,000 |
2011/05/09 | 159 | 160 | 157 | 158 | 1,060,000 |
2011/05/06 | 158 | 162 | 158 | 158 | 1,796,000 |
2011/05/02 | 156 | 157 | 153 | 157 | 2,076,000 |
2011/04/28 | 152 | 154 | 151 | 154 | 1,337,000 |
2011/04/27 | 152 | 154 | 151 | 151 | 2,061,000 |
2011/04/26 | 152 | 153 | 150 | 151 | 975,000 |
2011/04/25 | 153 | 155 | 152 | 153 | 746,000 |
2011/04/22 | 155 | 155 | 153 | 153 | 566,000 |
2011/04/21 | 154 | 155 | 152 | 155 | 1,252,000 |
2011/04/20 | 156 | 156 | 154 | 154 | 1,371,000 |
2011/04/19 | 154 | 156 | 154 | 155 | 1,241,000 |
2011/04/18 | 157 | 158 | 155 | 155 | 1,009,000 |
2011/04/15 | 156 | 158 | 155 | 157 | 2,184,000 |
2011/04/14 | 157 | 158 | 156 | 157 | 1,144,000 |
2011/04/13 | 156 | 158 | 156 | 157 | 673,000 |
2011/04/12 | 156 | 157 | 155 | 156 | 987,000 |
2011/04/11 | 158 | 160 | 158 | 158 | 970,000 |
2011/04/08 | 155 | 160 | 155 | 159 | 1,737,000 |
2011/04/07 | 157 | 160 | 156 | 156 | 1,996,000 |
2011/04/06 | 158 | 158 | 155 | 156 | 1,823,000 |
2011/04/05 | 160 | 160 | 155 | 157 | 2,015,000 |
2011/04/04 | 163 | 163 | 158 | 159 | 1,691,000 |
2011/04/01 | 162 | 164 | 160 | 162 | 2,231,000 |
2011/03/31 | 164 | 165 | 161 | 162 | 3,048,000 |
2011/03/30 | 164 | 166 | 162 | 166 | 2,109,000 |
2011/03/29 | 165 | 166 | 162 | 164 | 1,804,000 |
2011/03/28 | 163 | 165 | 162 | 165 | 1,591,000 |
2011/03/25 | 164 | 164 | 160 | 162 | 2,134,000 |
2011/03/24 | 165 | 167 | 162 | 162 | 1,939,000 |
2011/03/23 | 171 | 172 | 165 | 166 | 2,691,000 |
2011/03/22 | 164 | 170 | 163 | 169 | 2,201,000 |
2011/03/18 | 160 | 162 | 156 | 159 | 2,118,000 |
2011/03/17 | 150 | 158 | 149 | 155 | 3,733,000 |
2011/03/16 | 148 | 157 | 148 | 155 | 4,963,000 |
2011/03/15 | 154 | 157 | 138 | 144 | 4,499,000 |
2011/03/14 | 151 | 166 | 150 | 160 | 4,032,000 |
2011/03/11 | 179 | 180 | 175 | 176 | 4,233,000 |
2011/03/10 | 182 | 182 | 179 | 179 | 1,596,000 |
2011/03/09 | 182 | 185 | 182 | 183 | 1,149,000 |
2011/03/08 | 182 | 185 | 181 | 181 | 1,747,000 |
2011/03/07 | 184 | 184 | 181 | 183 | 1,655,000 |
2011/03/04 | 186 | 187 | 183 | 185 | 1,711,000 |
2011/03/03 | 182 | 184 | 180 | 184 | 1,896,000 |
2011/03/02 | 188 | 189 | 183 | 183 | 2,791,000 |
2011/03/01 | 188 | 192 | 188 | 190 | 1,933,000 |
2011/02/28 | 183 | 188 | 182 | 188 | 2,156,000 |
2011/02/25 | 179 | 183 | 179 | 182 | 1,826,000 |
2011/02/24 | 184 | 185 | 179 | 180 | 3,020,000 |
2011/02/23 | 187 | 188 | 183 | 184 | 4,520,000 |
2011/02/22 | 191 | 192 | 187 | 190 | 2,354,000 |
2011/02/21 | 194 | 195 | 190 | 192 | 1,915,000 |
2011/02/18 | 192 | 197 | 191 | 193 | 3,513,000 |
2011/02/17 | 188 | 191 | 187 | 190 | 3,190,000 |
2011/02/16 | 184 | 188 | 183 | 188 | 2,185,000 |
2011/02/15 | 183 | 185 | 181 | 183 | 1,887,000 |
2011/02/14 | 180 | 182 | 179 | 182 | 1,651,000 |
2011/02/10 | 179 | 182 | 179 | 180 | 1,854,000 |
2011/02/09 | 178 | 181 | 177 | 179 | 2,989,000 |
2011/02/08 | 174 | 176 | 173 | 176 | 1,777,000 |
2011/02/07 | 173 | 175 | 172 | 173 | 755,000 |
2011/02/04 | 171 | 173 | 171 | 172 | 1,621,000 |
2011/02/03 | 170 | 172 | 169 | 171 | 1,365,000 |
2011/02/02 | 170 | 172 | 169 | 171 | 1,826,000 |
2011/02/01 | 167 | 169 | 167 | 168 | 1,153,000 |
2011/01/31 | 164 | 168 | 164 | 166 | 2,784,000 |
2011/01/28 | 167 | 169 | 165 | 166 | 2,696,000 |
2011/01/27 | 168 | 170 | 166 | 167 | 2,658,000 |
2011/01/26 | 171 | 171 | 168 | 168 | 994,000 |
2011/01/25 | 169 | 172 | 168 | 172 | 1,893,000 |
2011/01/24 | 170 | 170 | 165 | 169 | 1,823,000 |
2011/01/21 | 172 | 173 | 168 | 169 | 1,331,000 |
2011/01/20 | 173 | 173 | 170 | 172 | 1,199,000 |
2011/01/19 | 172 | 173 | 170 | 173 | 1,212,000 |
2011/01/18 | 171 | 174 | 171 | 171 | 1,878,000 |
2011/01/17 | 174 | 175 | 172 | 172 | 963,000 |
2011/01/14 | 173 | 176 | 172 | 172 | 2,885,000 |
2011/01/13 | 173 | 173 | 171 | 172 | 1,618,000 |
2011/01/12 | 168 | 172 | 168 | 171 | 4,215,000 |
2011/01/11 | 170 | 170 | 166 | 167 | 2,453,000 |
2011/01/07 | 171 | 172 | 169 | 170 | 1,348,000 |
2011/01/06 | 167 | 170 | 167 | 170 | 2,610,000 |
2011/01/05 | 168 | 168 | 165 | 165 | 1,153,000 |
2011/01/04 | 166 | 168 | 166 | 168 | 1,434,000 |