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 |
---|---|---|---|---|---|
2012/12/28 | 126 | 127 | 124 | 127 | 2,807,000 |
2012/12/27 | 128 | 129 | 126 | 126 | 3,348,000 |
2012/12/26 | 123 | 127 | 123 | 126 | 4,303,000 |
2012/12/25 | 125 | 125 | 121 | 122 | 2,445,000 |
2012/12/21 | 124 | 126 | 122 | 124 | 4,417,000 |
2012/12/20 | 124 | 126 | 123 | 124 | 4,459,000 |
2012/12/19 | 121 | 125 | 121 | 123 | 4,273,000 |
2012/12/18 | 118 | 122 | 118 | 120 | 4,283,000 |
2012/12/17 | 117 | 119 | 117 | 118 | 2,724,000 |
2012/12/14 | 117 | 119 | 117 | 118 | 2,749,000 |
2012/12/13 | 118 | 119 | 117 | 118 | 3,003,000 |
2012/12/12 | 119 | 120 | 117 | 117 | 2,554,000 |
2012/12/11 | 118 | 119 | 118 | 118 | 616,000 |
2012/12/10 | 120 | 120 | 118 | 118 | 727,000 |
2012/12/07 | 118 | 120 | 118 | 118 | 1,638,000 |
2012/12/06 | 118 | 120 | 117 | 119 | 2,647,000 |
2012/12/05 | 117 | 118 | 116 | 117 | 1,952,000 |
2012/12/04 | 117 | 117 | 115 | 117 | 2,531,000 |
2012/12/03 | 116 | 117 | 115 | 116 | 2,701,000 |
2012/11/30 | 117 | 117 | 115 | 115 | 2,635,000 |
2012/11/29 | 115 | 117 | 114 | 116 | 2,366,000 |
2012/11/28 | 116 | 117 | 113 | 113 | 2,398,000 |
2012/11/27 | 118 | 119 | 117 | 118 | 2,136,000 |
2012/11/26 | 120 | 121 | 117 | 118 | 3,472,000 |
2012/11/22 | 119 | 119 | 117 | 119 | 1,471,000 |
2012/11/21 | 118 | 119 | 115 | 117 | 2,012,000 |
2012/11/20 | 121 | 121 | 118 | 118 | 2,243,000 |
2012/11/19 | 116 | 120 | 115 | 118 | 5,511,000 |
2012/11/16 | 114 | 116 | 112 | 114 | 5,289,000 |
2012/11/15 | 116 | 117 | 110 | 113 | 8,650,000 |
2012/11/14 | 118 | 118 | 116 | 118 | 3,168,000 |
2012/11/13 | 120 | 121 | 115 | 118 | 5,247,000 |
2012/11/12 | 122 | 123 | 120 | 121 | 3,356,000 |
2012/11/09 | 123 | 124 | 122 | 123 | 2,281,000 |
2012/11/08 | 127 | 128 | 125 | 125 | 1,703,000 |
2012/11/07 | 128 | 130 | 127 | 128 | 2,924,000 |
2012/11/06 | 129 | 129 | 126 | 128 | 2,652,000 |
2012/11/05 | 129 | 131 | 129 | 130 | 1,304,000 |
2012/11/02 | 134 | 134 | 128 | 130 | 4,674,000 |
2012/11/01 | 128 | 134 | 127 | 131 | 4,614,000 |
2012/10/31 | 126 | 127 | 124 | 127 | 1,202,000 |
2012/10/30 | 126 | 129 | 126 | 126 | 2,322,000 |
2012/10/29 | 126 | 128 | 126 | 127 | 2,241,000 |
2012/10/26 | 130 | 131 | 127 | 127 | 2,501,000 |
2012/10/25 | 129 | 130 | 128 | 129 | 1,057,000 |
2012/10/24 | 129 | 131 | 127 | 128 | 4,817,000 |
2012/10/23 | 126 | 132 | 125 | 131 | 9,036,000 |
2012/10/22 | 123 | 125 | 122 | 125 | 1,910,000 |
2012/10/19 | 127 | 127 | 123 | 124 | 2,820,000 |
2012/10/18 | 122 | 128 | 121 | 127 | 5,498,000 |
2012/10/17 | 120 | 122 | 119 | 120 | 2,544,000 |
2012/10/16 | 116 | 119 | 116 | 117 | 2,189,000 |
2012/10/15 | 115 | 116 | 114 | 116 | 1,602,000 |
2012/10/12 | 116 | 117 | 114 | 116 | 2,371,000 |
2012/10/11 | 114 | 117 | 113 | 116 | 2,227,000 |
2012/10/10 | 116 | 117 | 114 | 115 | 2,113,000 |
2012/10/09 | 119 | 122 | 117 | 118 | 2,766,000 |
2012/10/05 | 118 | 121 | 116 | 120 | 2,255,000 |
2012/10/04 | 121 | 122 | 119 | 119 | 2,440,000 |
2012/10/03 | 121 | 121 | 117 | 120 | 3,255,000 |
2012/10/02 | 124 | 126 | 120 | 122 | 4,108,000 |
2012/10/01 | 120 | 123 | 119 | 123 | 3,431,000 |
2012/09/28 | 122 | 126 | 120 | 121 | 3,449,000 |
2012/09/27 | 121 | 122 | 119 | 120 | 2,306,000 |
2012/09/26 | 116 | 121 | 116 | 121 | 2,992,000 |
2012/09/25 | 116 | 119 | 115 | 119 | 3,535,000 |
2012/09/24 | 117 | 117 | 115 | 116 | 806,000 |
2012/09/21 | 116 | 117 | 114 | 117 | 2,464,000 |
2012/09/20 | 116 | 117 | 115 | 116 | 2,475,000 |
2012/09/19 | 117 | 117 | 115 | 116 | 1,964,000 |
2012/09/18 | 115 | 117 | 115 | 116 | 2,354,000 |
2012/09/14 | 116 | 117 | 114 | 115 | 3,881,000 |
2012/09/13 | 116 | 116 | 113 | 115 | 2,188,000 |
2012/09/12 | 115 | 116 | 114 | 116 | 6,013,000 |
2012/09/11 | 114 | 115 | 113 | 115 | 2,142,000 |
2012/09/10 | 115 | 115 | 113 | 114 | 2,707,000 |
2012/09/07 | 118 | 118 | 115 | 115 | 2,930,000 |
2012/09/06 | 115 | 118 | 114 | 116 | 3,550,000 |
2012/09/05 | 116 | 117 | 113 | 114 | 3,014,000 |
2012/09/04 | 118 | 118 | 115 | 116 | 2,136,000 |
2012/09/03 | 118 | 119 | 117 | 117 | 2,365,000 |
2012/08/31 | 118 | 119 | 117 | 118 | 2,300,000 |
2012/08/30 | 118 | 119 | 118 | 118 | 1,576,000 |
2012/08/29 | 118 | 119 | 117 | 118 | 1,976,000 |
2012/08/28 | 120 | 120 | 117 | 118 | 3,646,000 |
2012/08/27 | 120 | 121 | 118 | 118 | 2,569,000 |
2012/08/24 | 119 | 120 | 118 | 120 | 3,095,000 |
2012/08/23 | 120 | 121 | 119 | 120 | 3,968,000 |
2012/08/22 | 120 | 121 | 118 | 119 | 3,000,000 |
2012/08/21 | 118 | 120 | 118 | 120 | 2,422,000 |
2012/08/20 | 119 | 120 | 118 | 118 | 1,994,000 |
2012/08/17 | 117 | 118 | 115 | 118 | 2,586,000 |
2012/08/16 | 113 | 116 | 113 | 116 | 3,358,000 |
2012/08/15 | 115 | 116 | 113 | 113 | 3,714,000 |
2012/08/14 | 114 | 116 | 113 | 115 | 3,921,000 |
2012/08/13 | 113 | 113 | 112 | 113 | 1,879,000 |
2012/08/10 | 113 | 113 | 112 | 113 | 1,026,000 |
2012/08/09 | 113 | 114 | 111 | 112 | 3,118,000 |
2012/08/08 | 111 | 113 | 111 | 112 | 3,009,000 |
2012/08/07 | 110 | 112 | 110 | 111 | 2,889,000 |
2012/08/06 | 112 | 113 | 110 | 111 | 2,989,000 |
2012/08/03 | 114 | 114 | 112 | 112 | 2,585,000 |
2012/08/02 | 114 | 116 | 113 | 115 | 4,209,000 |
2012/08/01 | 113 | 114 | 111 | 113 | 2,742,000 |
2012/07/31 | 112 | 115 | 111 | 114 | 6,557,000 |
2012/07/30 | 107 | 109 | 106 | 107 | 3,359,000 |
2012/07/27 | 106 | 107 | 103 | 106 | 3,783,000 |
2012/07/26 | 103 | 105 | 102 | 104 | 4,415,000 |
2012/07/25 | 101 | 103 | 100 | 101 | 4,977,000 |
2012/07/24 | 104 | 105 | 101 | 103 | 8,749,000 |
2012/07/23 | 110 | 110 | 102 | 103 | 11,723,000 |
2012/07/20 | 119 | 119 | 110 | 111 | 9,990,000 |
2012/07/19 | 118 | 120 | 118 | 119 | 1,646,000 |
2012/07/18 | 121 | 121 | 116 | 118 | 6,003,000 |
2012/07/17 | 125 | 126 | 118 | 120 | 5,440,000 |
2012/07/13 | 125 | 126 | 124 | 125 | 2,339,000 |
2012/07/12 | 125 | 126 | 124 | 125 | 1,882,000 |
2012/07/11 | 125 | 126 | 124 | 125 | 1,221,000 |
2012/07/10 | 127 | 128 | 126 | 126 | 3,165,000 |
2012/07/09 | 127 | 128 | 126 | 126 | 1,452,000 |
2012/07/06 | 130 | 130 | 127 | 129 | 3,062,000 |
2012/07/05 | 130 | 130 | 128 | 130 | 2,599,000 |
2012/07/04 | 127 | 129 | 127 | 129 | 2,087,000 |
2012/07/03 | 127 | 129 | 126 | 126 | 3,655,000 |
2012/07/02 | 131 | 131 | 125 | 127 | 3,763,000 |
2012/06/29 | 127 | 130 | 125 | 129 | 4,655,000 |
2012/06/28 | 125 | 127 | 124 | 127 | 3,933,000 |
2012/06/27 | 121 | 124 | 121 | 124 | 2,621,000 |
2012/06/26 | 121 | 122 | 120 | 121 | 2,603,000 |
2012/06/25 | 123 | 123 | 121 | 121 | 2,213,000 |
2012/06/22 | 121 | 123 | 120 | 122 | 2,216,000 |
2012/06/21 | 122 | 122 | 119 | 122 | 4,933,000 |
2012/06/20 | 121 | 123 | 121 | 122 | 2,065,000 |
2012/06/19 | 122 | 122 | 121 | 121 | 3,452,000 |
2012/06/18 | 119 | 122 | 119 | 121 | 2,906,000 |
2012/06/15 | 117 | 118 | 116 | 118 | 2,536,000 |
2012/06/14 | 117 | 119 | 116 | 116 | 2,427,000 |
2012/06/13 | 117 | 118 | 116 | 117 | 3,315,000 |
2012/06/12 | 116 | 118 | 116 | 118 | 4,189,000 |
2012/06/11 | 119 | 120 | 117 | 117 | 4,171,000 |
2012/06/08 | 124 | 124 | 116 | 118 | 10,126,000 |
2012/06/07 | 123 | 125 | 123 | 125 | 7,258,000 |
2012/06/06 | 123 | 125 | 122 | 123 | 10,035,000 |
2012/06/05 | 119 | 123 | 119 | 122 | 8,416,000 |
2012/06/04 | 118 | 120 | 117 | 119 | 8,038,000 |
2012/06/01 | 118 | 120 | 116 | 118 | 19,564,000 |
2012/05/31 | 119 | 120 | 114 | 114 | 78,965,000 |
2012/05/30 | 121 | 122 | 119 | 119 | 10,626,000 |
2012/05/29 | 123 | 126 | 121 | 122 | 7,571,000 |
2012/05/28 | 121 | 124 | 120 | 123 | 5,227,000 |
2012/05/25 | 121 | 122 | 119 | 120 | 5,113,000 |
2012/05/24 | 119 | 122 | 119 | 121 | 7,662,000 |
2012/05/23 | 122 | 123 | 118 | 119 | 4,990,000 |
2012/05/22 | 124 | 126 | 121 | 122 | 7,322,000 |
2012/05/21 | 124 | 124 | 118 | 122 | 10,487,000 |
2012/05/18 | 120 | 121 | 113 | 115 | 10,481,000 |
2012/05/17 | 120 | 123 | 119 | 122 | 8,033,000 |
2012/05/16 | 122 | 124 | 117 | 120 | 19,242,000 |
2012/05/15 | 131 | 135 | 130 | 132 | 5,259,000 |
2012/05/14 | 131 | 133 | 128 | 130 | 5,452,000 |
2012/05/11 | 134 | 135 | 131 | 131 | 2,484,000 |
2012/05/10 | 133 | 135 | 133 | 134 | 743,000 |
2012/05/09 | 136 | 136 | 133 | 134 | 2,308,000 |
2012/05/08 | 137 | 138 | 133 | 137 | 3,673,000 |
2012/05/07 | 136 | 137 | 136 | 137 | 1,693,000 |
2012/05/02 | 140 | 140 | 139 | 139 | 1,304,000 |
2012/05/01 | 140 | 141 | 139 | 139 | 1,697,000 |
2012/04/27 | 140 | 142 | 139 | 140 | 4,582,000 |
2012/04/26 | 140 | 143 | 139 | 140 | 4,699,000 |
2012/04/25 | 140 | 141 | 138 | 139 | 2,479,000 |
2012/04/24 | 138 | 140 | 137 | 137 | 3,034,000 |
2012/04/23 | 143 | 145 | 135 | 138 | 12,890,000 |
2012/04/20 | 143 | 144 | 143 | 144 | 2,560,000 |
2012/04/19 | 143 | 144 | 142 | 143 | 2,980,000 |
2012/04/18 | 146 | 147 | 142 | 144 | 6,487,000 |
2012/04/17 | 143 | 145 | 143 | 145 | 1,972,000 |
2012/04/16 | 145 | 145 | 140 | 142 | 6,118,000 |
2012/04/13 | 146 | 148 | 145 | 146 | 2,942,000 |
2012/04/12 | 147 | 147 | 142 | 146 | 3,622,000 |
2012/04/11 | 146 | 148 | 146 | 147 | 2,812,000 |
2012/04/10 | 149 | 150 | 146 | 147 | 2,569,000 |
2012/04/09 | 149 | 150 | 147 | 148 | 2,193,000 |
2012/04/06 | 148 | 151 | 148 | 150 | 2,266,000 |
2012/04/05 | 150 | 151 | 145 | 149 | 7,440,000 |
2012/04/04 | 153 | 155 | 150 | 150 | 2,606,000 |
2012/04/03 | 157 | 157 | 151 | 154 | 3,608,000 |
2012/04/02 | 159 | 160 | 153 | 156 | 3,772,000 |
2012/03/30 | 159 | 159 | 157 | 158 | 2,288,000 |
2012/03/29 | 159 | 159 | 157 | 159 | 1,446,000 |
2012/03/28 | 161 | 161 | 158 | 158 | 1,986,000 |
2012/03/27 | 161 | 165 | 160 | 164 | 5,244,000 |
2012/03/26 | 160 | 161 | 158 | 158 | 1,868,000 |
2012/03/23 | 160 | 161 | 158 | 160 | 2,911,000 |
2012/03/22 | 160 | 161 | 159 | 161 | 1,490,000 |
2012/03/21 | 164 | 165 | 159 | 160 | 6,183,000 |
2012/03/19 | 168 | 168 | 162 | 165 | 2,760,000 |
2012/03/16 | 165 | 167 | 163 | 167 | 1,636,000 |
2012/03/15 | 164 | 166 | 163 | 165 | 1,820,000 |
2012/03/14 | 165 | 166 | 163 | 163 | 2,168,000 |
2012/03/13 | 161 | 165 | 160 | 161 | 2,970,000 |
2012/03/12 | 164 | 165 | 161 | 161 | 1,041,000 |
2012/03/09 | 165 | 166 | 163 | 165 | 3,652,000 |
2012/03/08 | 162 | 165 | 161 | 163 | 1,495,000 |
2012/03/07 | 161 | 162 | 159 | 161 | 1,601,000 |
2012/03/06 | 161 | 163 | 161 | 162 | 1,545,000 |
2012/03/05 | 163 | 163 | 161 | 161 | 996,000 |
2012/03/02 | 161 | 164 | 160 | 163 | 2,238,000 |
2012/03/01 | 159 | 161 | 157 | 159 | 2,495,000 |
2012/02/29 | 161 | 163 | 155 | 157 | 3,876,000 |
2012/02/28 | 159 | 162 | 157 | 162 | 2,915,000 |
2012/02/27 | 162 | 163 | 160 | 161 | 1,522,000 |
2012/02/24 | 162 | 164 | 161 | 163 | 3,158,000 |
2012/02/23 | 158 | 162 | 155 | 161 | 4,310,000 |
2012/02/22 | 156 | 158 | 155 | 157 | 1,738,000 |
2012/02/21 | 157 | 157 | 155 | 155 | 996,000 |
2012/02/20 | 157 | 158 | 156 | 157 | 1,031,000 |
2012/02/17 | 159 | 159 | 155 | 157 | 1,782,000 |
2012/02/16 | 155 | 157 | 154 | 157 | 1,563,000 |
2012/02/15 | 154 | 157 | 153 | 155 | 2,453,000 |
2012/02/14 | 152 | 154 | 150 | 154 | 1,307,000 |
2012/02/13 | 151 | 153 | 150 | 152 | 1,971,000 |
2012/02/10 | 153 | 153 | 150 | 151 | 1,194,000 |
2012/02/09 | 152 | 152 | 150 | 152 | 1,565,000 |
2012/02/08 | 154 | 155 | 149 | 152 | 3,667,000 |
2012/02/07 | 152 | 155 | 152 | 154 | 1,339,000 |
2012/02/06 | 154 | 155 | 153 | 153 | 940,000 |
2012/02/03 | 156 | 157 | 153 | 153 | 849,000 |
2012/02/02 | 157 | 159 | 156 | 157 | 1,892,000 |
2012/02/01 | 153 | 156 | 152 | 155 | 1,140,000 |
2012/01/31 | 152 | 153 | 151 | 152 | 1,366,000 |
2012/01/30 | 152 | 153 | 152 | 152 | 470,000 |
2012/01/27 | 155 | 155 | 153 | 153 | 1,098,000 |
2012/01/26 | 156 | 157 | 156 | 157 | 820,000 |
2012/01/25 | 156 | 157 | 155 | 156 | 825,000 |
2012/01/24 | 157 | 158 | 155 | 156 | 1,136,000 |
2012/01/23 | 157 | 158 | 156 | 157 | 1,020,000 |
2012/01/20 | 155 | 160 | 154 | 157 | 2,896,000 |
2012/01/19 | 151 | 153 | 150 | 152 | 2,073,000 |
2012/01/18 | 153 | 153 | 150 | 150 | 1,315,000 |
2012/01/17 | 149 | 152 | 148 | 152 | 1,958,000 |
2012/01/16 | 149 | 149 | 147 | 149 | 925,000 |
2012/01/13 | 150 | 151 | 149 | 150 | 831,000 |
2012/01/12 | 153 | 153 | 150 | 150 | 791,000 |
2012/01/11 | 152 | 153 | 151 | 153 | 1,008,000 |
2012/01/10 | 152 | 154 | 152 | 152 | 1,283,000 |
2012/01/06 | 151 | 151 | 150 | 151 | 962,000 |
2012/01/05 | 155 | 155 | 151 | 151 | 985,000 |
2012/01/04 | 151 | 155 | 150 | 155 | 1,907,000 |