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 |
|---|---|---|---|---|---|
| 2013/12/30 | 209 | 210 | 208 | 210 | 1,664,000 |
| 2013/12/27 | 203 | 207 | 202 | 207 | 2,142,000 |
| 2013/12/26 | 200 | 203 | 199 | 203 | 1,491,000 |
| 2013/12/25 | 201 | 201 | 197 | 199 | 2,475,000 |
| 2013/12/24 | 202 | 203 | 200 | 201 | 1,961,000 |
| 2013/12/20 | 202 | 204 | 201 | 202 | 2,207,000 |
| 2013/12/19 | 201 | 203 | 200 | 202 | 3,700,000 |
| 2013/12/18 | 195 | 201 | 195 | 201 | 2,636,000 |
| 2013/12/17 | 196 | 198 | 194 | 196 | 2,374,000 |
| 2013/12/16 | 198 | 198 | 194 | 194 | 2,838,000 |
| 2013/12/13 | 197 | 200 | 196 | 197 | 6,334,000 |
| 2013/12/12 | 200 | 201 | 198 | 198 | 3,077,000 |
| 2013/12/11 | 204 | 204 | 200 | 202 | 3,665,000 |
| 2013/12/10 | 205 | 206 | 203 | 204 | 1,264,000 |
| 2013/12/09 | 206 | 206 | 204 | 205 | 1,647,000 |
| 2013/12/06 | 204 | 204 | 200 | 204 | 1,961,000 |
| 2013/12/05 | 208 | 209 | 203 | 204 | 2,146,000 |
| 2013/12/04 | 210 | 212 | 208 | 208 | 2,920,000 |
| 2013/12/03 | 211 | 215 | 210 | 212 | 3,858,000 |
| 2013/12/02 | 210 | 211 | 208 | 210 | 1,602,000 |
| 2013/11/29 | 210 | 211 | 208 | 210 | 3,581,000 |
| 2013/11/28 | 211 | 212 | 211 | 212 | 896,000 |
| 2013/11/27 | 213 | 213 | 210 | 210 | 1,368,000 |
| 2013/11/26 | 211 | 214 | 210 | 213 | 2,182,000 |
| 2013/11/25 | 214 | 214 | 210 | 212 | 1,782,000 |
| 2013/11/22 | 213 | 213 | 210 | 213 | 3,492,000 |
| 2013/11/21 | 208 | 212 | 208 | 212 | 2,722,000 |
| 2013/11/20 | 214 | 214 | 208 | 208 | 2,909,000 |
| 2013/11/19 | 211 | 213 | 208 | 212 | 2,535,000 |
| 2013/11/18 | 211 | 213 | 210 | 211 | 3,143,000 |
| 2013/11/15 | 208 | 211 | 206 | 211 | 3,039,000 |
| 2013/11/14 | 207 | 208 | 204 | 207 | 3,476,000 |
| 2013/11/13 | 204 | 207 | 204 | 206 | 3,069,000 |
| 2013/11/12 | 202 | 205 | 202 | 205 | 2,408,000 |
| 2013/11/11 | 199 | 204 | 198 | 203 | 1,941,000 |
| 2013/11/08 | 199 | 202 | 199 | 200 | 2,914,000 |
| 2013/11/07 | 200 | 202 | 199 | 201 | 1,292,000 |
| 2013/11/06 | 196 | 203 | 196 | 201 | 2,576,000 |
| 2013/11/05 | 198 | 199 | 195 | 198 | 1,931,000 |
| 2013/11/01 | 202 | 202 | 197 | 197 | 1,726,000 |
| 2013/10/31 | 201 | 203 | 199 | 202 | 2,936,000 |
| 2013/10/30 | 201 | 201 | 198 | 201 | 2,661,000 |
| 2013/10/29 | 200 | 201 | 198 | 199 | 1,247,000 |
| 2013/10/28 | 200 | 203 | 198 | 203 | 2,290,000 |
| 2013/10/25 | 200 | 201 | 194 | 195 | 1,997,000 |
| 2013/10/24 | 199 | 202 | 197 | 201 | 968,000 |
| 2013/10/23 | 204 | 206 | 200 | 200 | 2,005,000 |
| 2013/10/22 | 204 | 204 | 202 | 204 | 984,000 |
| 2013/10/21 | 202 | 205 | 202 | 203 | 1,363,000 |
| 2013/10/18 | 205 | 205 | 201 | 202 | 1,522,000 |
| 2013/10/17 | 204 | 205 | 200 | 204 | 1,784,000 |
| 2013/10/16 | 200 | 203 | 199 | 203 | 1,207,000 |
| 2013/10/15 | 203 | 203 | 199 | 201 | 1,511,000 |
| 2013/10/11 | 200 | 203 | 198 | 202 | 2,728,000 |
| 2013/10/10 | 197 | 199 | 195 | 198 | 1,152,000 |
| 2013/10/09 | 192 | 196 | 191 | 196 | 2,105,000 |
| 2013/10/08 | 193 | 193 | 190 | 193 | 1,516,000 |
| 2013/10/07 | 198 | 199 | 191 | 193 | 1,917,000 |
| 2013/10/04 | 198 | 200 | 196 | 198 | 1,699,000 |
| 2013/10/03 | 202 | 203 | 198 | 199 | 2,326,000 |
| 2013/10/02 | 206 | 206 | 199 | 200 | 2,396,000 |
| 2013/10/01 | 204 | 207 | 203 | 205 | 1,912,000 |
| 2013/09/30 | 203 | 208 | 203 | 206 | 2,160,000 |
| 2013/09/27 | 205 | 207 | 204 | 206 | 1,506,000 |
| 2013/09/26 | 204 | 206 | 200 | 205 | 1,857,000 |
| 2013/09/25 | 201 | 204 | 201 | 204 | 3,169,000 |
| 2013/09/24 | 200 | 203 | 198 | 201 | 3,905,000 |
| 2013/09/20 | 199 | 200 | 197 | 199 | 2,416,000 |
| 2013/09/19 | 197 | 199 | 194 | 198 | 2,664,000 |
| 2013/09/18 | 196 | 198 | 193 | 195 | 3,118,000 |
| 2013/09/17 | 195 | 195 | 193 | 195 | 1,367,000 |
| 2013/09/13 | 194 | 196 | 192 | 194 | 3,914,000 |
| 2013/09/12 | 194 | 194 | 192 | 193 | 1,340,000 |
| 2013/09/11 | 195 | 195 | 192 | 194 | 1,605,000 |
| 2013/09/10 | 194 | 195 | 193 | 195 | 1,473,000 |
| 2013/09/09 | 193 | 194 | 190 | 193 | 1,950,000 |
| 2013/09/06 | 189 | 190 | 185 | 186 | 1,902,000 |
| 2013/09/05 | 191 | 191 | 188 | 189 | 1,764,000 |
| 2013/09/04 | 189 | 192 | 187 | 192 | 1,632,000 |
| 2013/09/03 | 188 | 192 | 188 | 192 | 2,525,000 |
| 2013/09/02 | 184 | 187 | 182 | 185 | 1,712,000 |
| 2013/08/30 | 187 | 189 | 181 | 183 | 4,251,000 |
| 2013/08/29 | 185 | 186 | 183 | 185 | 1,297,000 |
| 2013/08/28 | 185 | 186 | 182 | 185 | 1,781,000 |
| 2013/08/27 | 187 | 189 | 186 | 187 | 1,230,000 |
| 2013/08/26 | 191 | 192 | 188 | 189 | 1,108,000 |
| 2013/08/23 | 190 | 193 | 189 | 191 | 2,026,000 |
| 2013/08/22 | 185 | 189 | 185 | 186 | 1,318,000 |
| 2013/08/21 | 187 | 187 | 183 | 185 | 2,583,000 |
| 2013/08/20 | 192 | 193 | 187 | 187 | 1,734,000 |
| 2013/08/19 | 190 | 194 | 189 | 192 | 1,354,000 |
| 2013/08/16 | 188 | 191 | 188 | 189 | 1,754,000 |
| 2013/08/15 | 193 | 193 | 189 | 191 | 1,598,000 |
| 2013/08/14 | 193 | 196 | 192 | 196 | 1,439,000 |
| 2013/08/13 | 192 | 194 | 191 | 193 | 1,945,000 |
| 2013/08/12 | 189 | 193 | 188 | 191 | 1,484,000 |
| 2013/08/09 | 192 | 193 | 189 | 189 | 2,276,000 |
| 2013/08/08 | 194 | 197 | 190 | 191 | 2,596,000 |
| 2013/08/07 | 195 | 197 | 193 | 194 | 2,387,000 |
| 2013/08/06 | 200 | 201 | 195 | 200 | 2,895,000 |
| 2013/08/05 | 199 | 202 | 198 | 201 | 1,951,000 |
| 2013/08/02 | 201 | 204 | 198 | 203 | 3,578,000 |
| 2013/08/01 | 186 | 198 | 186 | 198 | 3,709,000 |
| 2013/07/31 | 187 | 189 | 185 | 185 | 3,232,000 |
| 2013/07/30 | 183 | 191 | 183 | 189 | 2,902,000 |
| 2013/07/29 | 189 | 189 | 183 | 183 | 2,678,000 |
| 2013/07/26 | 200 | 201 | 191 | 192 | 4,606,000 |
| 2013/07/25 | 204 | 206 | 201 | 202 | 1,899,000 |
| 2013/07/24 | 204 | 207 | 203 | 204 | 2,248,000 |
| 2013/07/23 | 203 | 209 | 203 | 206 | 3,905,000 |
| 2013/07/22 | 205 | 205 | 201 | 203 | 1,848,000 |
| 2013/07/19 | 205 | 207 | 200 | 203 | 4,622,000 |
| 2013/07/18 | 203 | 206 | 203 | 204 | 2,058,000 |
| 2013/07/17 | 203 | 204 | 201 | 203 | 2,645,000 |
| 2013/07/16 | 205 | 207 | 203 | 204 | 1,854,000 |
| 2013/07/12 | 203 | 206 | 203 | 205 | 2,870,000 |
| 2013/07/11 | 204 | 207 | 201 | 203 | 3,930,000 |
| 2013/07/10 | 206 | 210 | 203 | 206 | 4,530,000 |
| 2013/07/09 | 207 | 209 | 205 | 206 | 5,912,000 |
| 2013/07/08 | 211 | 213 | 205 | 205 | 2,867,000 |
| 2013/07/05 | 208 | 210 | 206 | 209 | 3,394,000 |
| 2013/07/04 | 209 | 209 | 206 | 207 | 1,895,000 |
| 2013/07/03 | 207 | 211 | 204 | 211 | 4,429,000 |
| 2013/07/02 | 209 | 210 | 203 | 207 | 3,621,000 |
| 2013/07/01 | 205 | 206 | 197 | 205 | 4,915,000 |
| 2013/06/28 | 190 | 204 | 190 | 203 | 6,813,000 |
| 2013/06/27 | 184 | 188 | 183 | 188 | 3,742,000 |
| 2013/06/26 | 185 | 186 | 180 | 182 | 2,514,000 |
| 2013/06/25 | 184 | 185 | 180 | 183 | 5,048,000 |
| 2013/06/24 | 188 | 188 | 183 | 184 | 2,615,000 |
| 2013/06/21 | 181 | 186 | 179 | 185 | 4,081,000 |
| 2013/06/20 | 188 | 188 | 183 | 187 | 3,828,000 |
| 2013/06/19 | 187 | 190 | 185 | 188 | 4,314,000 |
| 2013/06/18 | 187 | 188 | 179 | 184 | 3,710,000 |
| 2013/06/17 | 173 | 184 | 173 | 184 | 3,446,000 |
| 2013/06/14 | 180 | 182 | 175 | 176 | 7,250,000 |
| 2013/06/13 | 180 | 180 | 174 | 175 | 5,168,000 |
| 2013/06/12 | 180 | 185 | 175 | 184 | 6,171,000 |
| 2013/06/11 | 187 | 188 | 182 | 183 | 5,322,000 |
| 2013/06/10 | 186 | 190 | 185 | 186 | 3,384,000 |
| 2013/06/07 | 184 | 187 | 176 | 181 | 10,425,000 |
| 2013/06/06 | 187 | 192 | 182 | 187 | 8,416,000 |
| 2013/06/05 | 193 | 199 | 187 | 187 | 8,943,000 |
| 2013/06/04 | 186 | 199 | 183 | 198 | 11,500,000 |
| 2013/06/03 | 199 | 199 | 184 | 188 | 11,807,000 |
| 2013/05/31 | 201 | 204 | 192 | 202 | 101,379,000 |
| 2013/05/30 | 200 | 202 | 191 | 195 | 16,061,000 |
| 2013/05/29 | 205 | 208 | 200 | 204 | 12,731,000 |
| 2013/05/28 | 196 | 205 | 195 | 203 | 12,139,000 |
| 2013/05/27 | 204 | 207 | 196 | 198 | 12,122,000 |
| 2013/05/24 | 208 | 213 | 198 | 204 | 16,722,000 |
| 2013/05/23 | 226 | 227 | 201 | 203 | 14,711,000 |
| 2013/05/22 | 226 | 231 | 226 | 226 | 8,871,000 |
| 2013/05/21 | 229 | 229 | 222 | 225 | 6,241,000 |
| 2013/05/20 | 233 | 234 | 229 | 231 | 5,634,000 |
| 2013/05/17 | 230 | 234 | 227 | 231 | 8,449,000 |
| 2013/05/16 | 242 | 244 | 226 | 230 | 15,377,000 |
| 2013/05/15 | 224 | 243 | 224 | 239 | 21,950,000 |
| 2013/05/14 | 219 | 225 | 215 | 224 | 9,681,000 |
| 2013/05/13 | 227 | 227 | 217 | 219 | 14,895,000 |
| 2013/05/10 | 231 | 233 | 228 | 229 | 6,056,000 |
| 2013/05/09 | 236 | 237 | 226 | 228 | 7,693,000 |
| 2013/05/08 | 237 | 238 | 232 | 234 | 8,689,000 |
| 2013/05/07 | 233 | 237 | 233 | 236 | 7,567,000 |
| 2013/05/02 | 227 | 230 | 225 | 229 | 7,863,000 |
| 2013/05/01 | 225 | 227 | 222 | 226 | 4,831,000 |
| 2013/04/30 | 227 | 230 | 225 | 227 | 5,680,000 |
| 2013/04/26 | 229 | 230 | 221 | 223 | 11,884,000 |
| 2013/04/25 | 225 | 232 | 225 | 231 | 9,784,000 |
| 2013/04/24 | 226 | 228 | 224 | 225 | 4,631,000 |
| 2013/04/23 | 229 | 230 | 224 | 225 | 7,987,000 |
| 2013/04/22 | 220 | 228 | 219 | 225 | 10,058,000 |
| 2013/04/19 | 219 | 220 | 213 | 214 | 12,170,000 |
| 2013/04/18 | 218 | 221 | 213 | 218 | 10,578,000 |
| 2013/04/17 | 218 | 220 | 216 | 219 | 8,187,000 |
| 2013/04/16 | 215 | 217 | 212 | 214 | 9,919,000 |
| 2013/04/15 | 223 | 226 | 216 | 221 | 7,373,000 |
| 2013/04/12 | 227 | 228 | 221 | 226 | 7,922,000 |
| 2013/04/11 | 224 | 229 | 220 | 227 | 10,982,000 |
| 2013/04/10 | 215 | 221 | 213 | 221 | 11,127,000 |
| 2013/04/09 | 218 | 218 | 211 | 215 | 7,214,000 |
| 2013/04/08 | 212 | 220 | 208 | 215 | 11,056,000 |
| 2013/04/05 | 203 | 208 | 200 | 206 | 13,905,000 |
| 2013/04/04 | 186 | 196 | 182 | 195 | 9,758,000 |
| 2013/04/03 | 183 | 191 | 183 | 189 | 7,022,000 |
| 2013/04/02 | 181 | 186 | 175 | 183 | 7,402,000 |
| 2013/04/01 | 190 | 191 | 183 | 184 | 6,699,000 |
| 2013/03/29 | 191 | 192 | 188 | 190 | 6,541,000 |
| 2013/03/28 | 190 | 192 | 188 | 191 | 6,639,000 |
| 2013/03/27 | 187 | 193 | 186 | 190 | 8,568,000 |
| 2013/03/26 | 185 | 190 | 185 | 190 | 9,444,000 |
| 2013/03/25 | 186 | 188 | 184 | 186 | 5,348,000 |
| 2013/03/22 | 184 | 188 | 183 | 184 | 7,974,000 |
| 2013/03/21 | 178 | 186 | 178 | 185 | 8,748,000 |
| 2013/03/19 | 176 | 179 | 175 | 178 | 4,579,000 |
| 2013/03/18 | 175 | 177 | 174 | 176 | 4,792,000 |
| 2013/03/15 | 177 | 178 | 175 | 177 | 8,338,000 |
| 2013/03/14 | 176 | 177 | 173 | 176 | 5,184,000 |
| 2013/03/13 | 178 | 180 | 175 | 176 | 5,478,000 |
| 2013/03/12 | 182 | 184 | 178 | 179 | 6,003,000 |
| 2013/03/11 | 174 | 182 | 174 | 181 | 6,861,000 |
| 2013/03/08 | 171 | 174 | 170 | 174 | 7,790,000 |
| 2013/03/07 | 169 | 172 | 167 | 170 | 6,747,000 |
| 2013/03/06 | 166 | 169 | 166 | 169 | 3,421,000 |
| 2013/03/05 | 164 | 168 | 163 | 164 | 6,397,000 |
| 2013/03/04 | 160 | 164 | 158 | 163 | 7,392,000 |
| 2013/03/01 | 158 | 160 | 156 | 160 | 5,102,000 |
| 2013/02/28 | 156 | 160 | 156 | 160 | 5,290,000 |
| 2013/02/27 | 158 | 158 | 154 | 156 | 4,105,000 |
| 2013/02/26 | 155 | 159 | 154 | 158 | 5,372,000 |
| 2013/02/25 | 158 | 160 | 157 | 159 | 6,628,000 |
| 2013/02/22 | 155 | 157 | 152 | 157 | 5,425,000 |
| 2013/02/21 | 156 | 159 | 154 | 157 | 5,195,000 |
| 2013/02/20 | 158 | 158 | 155 | 157 | 3,680,000 |
| 2013/02/19 | 156 | 157 | 154 | 157 | 3,592,000 |
| 2013/02/18 | 152 | 157 | 151 | 157 | 5,229,000 |
| 2013/02/15 | 150 | 151 | 145 | 150 | 6,191,000 |
| 2013/02/14 | 152 | 153 | 150 | 150 | 4,296,000 |
| 2013/02/13 | 152 | 154 | 151 | 153 | 3,188,000 |
| 2013/02/12 | 150 | 155 | 150 | 153 | 6,057,000 |
| 2013/02/08 | 151 | 151 | 148 | 148 | 3,866,000 |
| 2013/02/07 | 150 | 153 | 148 | 151 | 5,307,000 |
| 2013/02/06 | 148 | 152 | 148 | 151 | 5,563,000 |
| 2013/02/05 | 149 | 152 | 149 | 149 | 3,661,000 |
| 2013/02/04 | 152 | 154 | 150 | 151 | 3,515,000 |
| 2013/02/01 | 150 | 151 | 149 | 150 | 2,807,000 |
| 2013/01/31 | 147 | 150 | 147 | 149 | 3,886,000 |
| 2013/01/30 | 145 | 148 | 145 | 148 | 2,569,000 |
| 2013/01/29 | 141 | 145 | 141 | 145 | 2,963,000 |
| 2013/01/28 | 143 | 144 | 142 | 142 | 1,357,000 |
| 2013/01/25 | 143 | 144 | 142 | 142 | 2,104,000 |
| 2013/01/24 | 140 | 143 | 139 | 142 | 4,848,000 |
| 2013/01/23 | 137 | 145 | 137 | 142 | 6,818,000 |
| 2013/01/22 | 141 | 145 | 139 | 141 | 7,027,000 |
| 2013/01/21 | 141 | 143 | 139 | 142 | 3,009,000 |
| 2013/01/18 | 139 | 141 | 138 | 140 | 5,084,000 |
| 2013/01/17 | 137 | 137 | 134 | 137 | 3,571,000 |
| 2013/01/16 | 138 | 139 | 135 | 137 | 4,801,000 |
| 2013/01/15 | 137 | 138 | 136 | 138 | 3,870,000 |
| 2013/01/11 | 136 | 137 | 135 | 135 | 3,167,000 |
| 2013/01/10 | 131 | 136 | 130 | 133 | 6,076,000 |
| 2013/01/09 | 129 | 131 | 128 | 130 | 3,393,000 |
| 2013/01/08 | 128 | 131 | 127 | 129 | 2,679,000 |
| 2013/01/07 | 133 | 134 | 129 | 130 | 3,229,000 |
| 2013/01/04 | 130 | 132 | 128 | 131 | 4,471,000 |