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 |
|---|---|---|---|---|---|
| 2015/12/30 | 247 | 251 | 245 | 248 | 2,185,000 |
| 2015/12/29 | 240 | 250 | 240 | 247 | 3,256,000 |
| 2015/12/28 | 239 | 242 | 237 | 241 | 1,822,000 |
| 2015/12/25 | 240 | 241 | 236 | 237 | 1,313,000 |
| 2015/12/24 | 244 | 246 | 240 | 240 | 1,848,000 |
| 2015/12/22 | 239 | 243 | 239 | 241 | 2,273,000 |
| 2015/12/21 | 239 | 241 | 236 | 240 | 3,704,000 |
| 2015/12/18 | 249 | 252 | 241 | 241 | 6,626,000 |
| 2015/12/17 | 248 | 249 | 246 | 248 | 3,594,000 |
| 2015/12/16 | 240 | 247 | 239 | 243 | 4,038,000 |
| 2015/12/15 | 244 | 244 | 237 | 238 | 3,329,000 |
| 2015/12/14 | 240 | 244 | 239 | 243 | 2,849,000 |
| 2015/12/11 | 249 | 251 | 245 | 245 | 4,524,000 |
| 2015/12/10 | 247 | 249 | 245 | 246 | 2,460,000 |
| 2015/12/09 | 250 | 252 | 247 | 250 | 4,045,000 |
| 2015/12/08 | 254 | 255 | 249 | 249 | 3,884,000 |
| 2015/12/07 | 255 | 259 | 254 | 254 | 2,619,000 |
| 2015/12/04 | 255 | 256 | 251 | 253 | 3,846,000 |
| 2015/12/03 | 257 | 258 | 254 | 258 | 2,204,000 |
| 2015/12/02 | 258 | 262 | 258 | 259 | 2,509,000 |
| 2015/12/01 | 259 | 261 | 256 | 259 | 3,904,000 |
| 2015/11/30 | 265 | 267 | 260 | 261 | 2,830,000 |
| 2015/11/27 | 270 | 270 | 264 | 267 | 1,708,000 |
| 2015/11/26 | 271 | 272 | 268 | 270 | 1,629,000 |
| 2015/11/25 | 275 | 275 | 269 | 270 | 2,209,000 |
| 2015/11/24 | 275 | 276 | 274 | 276 | 2,422,000 |
| 2015/11/20 | 274 | 276 | 272 | 275 | 2,760,000 |
| 2015/11/19 | 274 | 277 | 273 | 274 | 2,379,000 |
| 2015/11/18 | 273 | 273 | 270 | 271 | 2,499,000 |
| 2015/11/17 | 272 | 273 | 267 | 270 | 2,704,000 |
| 2015/11/16 | 264 | 271 | 264 | 270 | 2,476,000 |
| 2015/11/13 | 271 | 271 | 267 | 269 | 3,943,000 |
| 2015/11/12 | 274 | 276 | 270 | 273 | 3,650,000 |
| 2015/11/11 | 268 | 275 | 268 | 273 | 3,394,000 |
| 2015/11/10 | 266 | 272 | 266 | 269 | 3,505,000 |
| 2015/11/09 | 267 | 272 | 267 | 270 | 3,375,000 |
| 2015/11/06 | 266 | 267 | 262 | 265 | 3,215,000 |
| 2015/11/05 | 262 | 266 | 260 | 265 | 3,332,000 |
| 2015/11/04 | 264 | 265 | 258 | 259 | 2,886,000 |
| 2015/11/02 | 266 | 266 | 260 | 261 | 3,026,000 |
| 2015/10/30 | 268 | 272 | 266 | 270 | 3,617,000 |
| 2015/10/29 | 271 | 272 | 267 | 268 | 2,335,000 |
| 2015/10/28 | 270 | 271 | 266 | 268 | 2,685,000 |
| 2015/10/27 | 276 | 277 | 270 | 270 | 3,454,000 |
| 2015/10/26 | 276 | 280 | 274 | 274 | 2,708,000 |
| 2015/10/23 | 275 | 277 | 270 | 272 | 3,017,000 |
| 2015/10/22 | 268 | 272 | 267 | 270 | 2,715,000 |
| 2015/10/21 | 262 | 271 | 262 | 270 | 2,732,000 |
| 2015/10/20 | 267 | 268 | 263 | 264 | 1,776,000 |
| 2015/10/19 | 267 | 269 | 263 | 264 | 2,493,000 |
| 2015/10/16 | 267 | 271 | 265 | 268 | 3,486,000 |
| 2015/10/15 | 260 | 266 | 260 | 264 | 3,019,000 |
| 2015/10/14 | 263 | 263 | 257 | 260 | 4,036,000 |
| 2015/10/13 | 269 | 270 | 262 | 264 | 3,038,000 |
| 2015/10/09 | 268 | 272 | 261 | 272 | 4,650,000 |
| 2015/10/08 | 271 | 271 | 264 | 264 | 2,720,000 |
| 2015/10/07 | 268 | 272 | 267 | 271 | 2,763,000 |
| 2015/10/06 | 269 | 271 | 266 | 268 | 3,902,000 |
| 2015/10/05 | 268 | 269 | 263 | 265 | 2,994,000 |
| 2015/10/02 | 271 | 271 | 263 | 267 | 3,898,000 |
| 2015/10/01 | 274 | 274 | 267 | 272 | 4,373,000 |
| 2015/09/30 | 264 | 275 | 264 | 273 | 6,154,000 |
| 2015/09/29 | 264 | 265 | 256 | 260 | 5,078,000 |
| 2015/09/28 | 266 | 272 | 264 | 268 | 4,245,000 |
| 2015/09/25 | 257 | 268 | 255 | 267 | 5,149,000 |
| 2015/09/24 | 260 | 265 | 257 | 257 | 5,166,000 |
| 2015/09/18 | 272 | 272 | 261 | 262 | 6,838,000 |
| 2015/09/17 | 274 | 275 | 267 | 271 | 4,128,000 |
| 2015/09/16 | 274 | 275 | 270 | 273 | 4,201,000 |
| 2015/09/15 | 273 | 278 | 270 | 272 | 4,241,000 |
| 2015/09/14 | 273 | 274 | 270 | 271 | 4,556,000 |
| 2015/09/11 | 263 | 273 | 263 | 271 | 7,434,000 |
| 2015/09/10 | 266 | 270 | 263 | 266 | 5,446,000 |
| 2015/09/09 | 269 | 275 | 268 | 273 | 7,820,000 |
| 2015/09/08 | 265 | 267 | 259 | 260 | 4,182,000 |
| 2015/09/07 | 261 | 267 | 257 | 265 | 4,158,000 |
| 2015/09/04 | 267 | 272 | 262 | 263 | 7,228,000 |
| 2015/09/03 | 265 | 268 | 261 | 263 | 4,644,000 |
| 2015/09/02 | 261 | 271 | 259 | 263 | 7,304,000 |
| 2015/09/01 | 273 | 274 | 266 | 266 | 4,079,000 |
| 2015/08/31 | 274 | 279 | 271 | 274 | 4,993,000 |
| 2015/08/28 | 274 | 277 | 269 | 274 | 3,858,000 |
| 2015/08/27 | 264 | 271 | 263 | 263 | 5,234,000 |
| 2015/08/26 | 253 | 261 | 253 | 260 | 7,082,000 |
| 2015/08/25 | 251 | 264 | 249 | 252 | 9,475,000 |
| 2015/08/24 | 275 | 279 | 264 | 264 | 8,628,000 |
| 2015/08/21 | 289 | 290 | 282 | 284 | 5,474,000 |
| 2015/08/20 | 305 | 306 | 296 | 297 | 3,716,000 |
| 2015/08/19 | 310 | 312 | 307 | 308 | 2,682,000 |
| 2015/08/18 | 311 | 314 | 310 | 311 | 2,012,000 |
| 2015/08/17 | 309 | 315 | 307 | 310 | 3,904,000 |
| 2015/08/14 | 309 | 310 | 306 | 308 | 3,208,000 |
| 2015/08/13 | 305 | 311 | 301 | 308 | 5,210,000 |
| 2015/08/12 | 305 | 308 | 304 | 308 | 4,604,000 |
| 2015/08/11 | 310 | 310 | 304 | 307 | 4,248,000 |
| 2015/08/10 | 304 | 310 | 301 | 310 | 2,647,000 |
| 2015/08/07 | 301 | 305 | 300 | 304 | 4,220,000 |
| 2015/08/06 | 305 | 310 | 304 | 304 | 4,980,000 |
| 2015/08/05 | 297 | 308 | 295 | 304 | 6,437,000 |
| 2015/08/04 | 297 | 299 | 294 | 299 | 3,693,000 |
| 2015/08/03 | 295 | 296 | 291 | 296 | 2,471,000 |
| 2015/07/31 | 293 | 294 | 290 | 293 | 3,483,000 |
| 2015/07/30 | 290 | 294 | 289 | 292 | 3,482,000 |
| 2015/07/29 | 289 | 290 | 285 | 288 | 2,960,000 |
| 2015/07/28 | 288 | 289 | 283 | 287 | 5,167,000 |
| 2015/07/27 | 287 | 291 | 286 | 289 | 3,904,000 |
| 2015/07/24 | 291 | 295 | 287 | 290 | 6,204,000 |
| 2015/07/23 | 287 | 294 | 287 | 293 | 3,868,000 |
| 2015/07/22 | 287 | 290 | 284 | 287 | 4,575,000 |
| 2015/07/21 | 287 | 291 | 285 | 290 | 5,109,000 |
| 2015/07/17 | 288 | 288 | 284 | 285 | 2,520,000 |
| 2015/07/16 | 283 | 288 | 283 | 288 | 5,187,000 |
| 2015/07/15 | 277 | 281 | 274 | 281 | 7,569,000 |
| 2015/07/14 | 277 | 278 | 272 | 275 | 3,845,000 |
| 2015/07/13 | 269 | 274 | 267 | 271 | 7,399,000 |
| 2015/07/10 | 267 | 272 | 266 | 266 | 10,708,000 |
| 2015/07/09 | 267 | 267 | 259 | 264 | 10,849,000 |
| 2015/07/08 | 287 | 288 | 270 | 272 | 8,705,000 |
| 2015/07/07 | 289 | 290 | 286 | 287 | 4,690,000 |
| 2015/07/06 | 289 | 291 | 284 | 286 | 4,074,000 |
| 2015/07/03 | 294 | 298 | 293 | 295 | 3,045,000 |
| 2015/07/02 | 292 | 297 | 290 | 296 | 4,675,000 |
| 2015/07/01 | 289 | 291 | 286 | 290 | 2,700,000 |
| 2015/06/30 | 291 | 293 | 285 | 289 | 4,867,000 |
| 2015/06/29 | 290 | 293 | 288 | 289 | 2,763,000 |
| 2015/06/26 | 297 | 299 | 292 | 298 | 3,346,000 |
| 2015/06/25 | 299 | 300 | 297 | 298 | 3,193,000 |
| 2015/06/24 | 300 | 302 | 298 | 301 | 5,532,000 |
| 2015/06/23 | 297 | 300 | 297 | 300 | 4,961,000 |
| 2015/06/22 | 286 | 295 | 286 | 295 | 5,695,000 |
| 2015/06/19 | 284 | 289 | 284 | 287 | 4,411,000 |
| 2015/06/18 | 277 | 283 | 275 | 280 | 4,751,000 |
| 2015/06/17 | 285 | 285 | 277 | 279 | 4,435,000 |
| 2015/06/16 | 288 | 288 | 282 | 282 | 3,403,000 |
| 2015/06/15 | 289 | 290 | 287 | 290 | 2,975,000 |
| 2015/06/12 | 292 | 292 | 288 | 290 | 6,716,000 |
| 2015/06/11 | 289 | 291 | 286 | 288 | 3,904,000 |
| 2015/06/10 | 289 | 289 | 283 | 284 | 5,904,000 |
| 2015/06/09 | 292 | 293 | 287 | 287 | 3,411,000 |
| 2015/06/08 | 297 | 300 | 293 | 295 | 4,820,000 |
| 2015/06/05 | 291 | 293 | 289 | 291 | 2,594,000 |
| 2015/06/04 | 289 | 294 | 286 | 293 | 3,242,000 |
| 2015/06/03 | 291 | 293 | 286 | 289 | 3,349,000 |
| 2015/06/02 | 296 | 297 | 291 | 292 | 4,377,000 |
| 2015/06/01 | 291 | 298 | 291 | 295 | 3,071,000 |
| 2015/05/29 | 291 | 296 | 291 | 294 | 4,411,000 |
| 2015/05/28 | 290 | 294 | 288 | 293 | 4,687,000 |
| 2015/05/27 | 293 | 293 | 287 | 287 | 3,434,000 |
| 2015/05/26 | 294 | 295 | 291 | 292 | 2,269,000 |
| 2015/05/25 | 293 | 296 | 292 | 294 | 3,051,000 |
| 2015/05/22 | 292 | 294 | 289 | 292 | 3,204,000 |
| 2015/05/21 | 290 | 295 | 288 | 292 | 6,050,000 |
| 2015/05/20 | 290 | 293 | 288 | 290 | 5,533,000 |
| 2015/05/19 | 282 | 290 | 280 | 290 | 7,372,000 |
| 2015/05/18 | 279 | 283 | 278 | 282 | 6,806,000 |
| 2015/05/15 | 278 | 283 | 272 | 280 | 6,929,000 |
| 2015/05/14 | 282 | 284 | 276 | 277 | 4,991,000 |
| 2015/05/13 | 292 | 293 | 283 | 284 | 5,038,000 |
| 2015/05/12 | 289 | 297 | 288 | 296 | 4,587,000 |
| 2015/05/11 | 293 | 298 | 288 | 291 | 6,047,000 |
| 2015/05/08 | 284 | 291 | 284 | 290 | 5,360,000 |
| 2015/05/07 | 284 | 288 | 281 | 284 | 5,248,000 |
| 2015/05/01 | 284 | 290 | 280 | 285 | 6,858,000 |
| 2015/04/30 | 290 | 293 | 283 | 287 | 8,517,000 |
| 2015/04/28 | 293 | 296 | 292 | 293 | 4,846,000 |
| 2015/04/27 | 296 | 296 | 290 | 293 | 4,395,000 |
| 2015/04/24 | 295 | 297 | 292 | 295 | 3,864,000 |
| 2015/04/23 | 297 | 300 | 291 | 296 | 6,927,000 |
| 2015/04/22 | 293 | 298 | 291 | 297 | 8,258,000 |
| 2015/04/21 | 288 | 296 | 288 | 292 | 9,091,000 |
| 2015/04/20 | 288 | 293 | 284 | 288 | 5,299,000 |
| 2015/04/17 | 289 | 294 | 286 | 290 | 6,446,000 |
| 2015/04/16 | 277 | 289 | 276 | 289 | 5,719,000 |
| 2015/04/15 | 274 | 278 | 273 | 276 | 2,460,000 |
| 2015/04/14 | 270 | 277 | 270 | 276 | 2,639,000 |
| 2015/04/13 | 275 | 275 | 269 | 270 | 2,415,000 |
| 2015/04/10 | 278 | 278 | 272 | 275 | 3,259,000 |
| 2015/04/09 | 279 | 281 | 276 | 277 | 3,615,000 |
| 2015/04/08 | 277 | 279 | 274 | 278 | 4,622,000 |
| 2015/04/07 | 273 | 277 | 272 | 276 | 4,578,000 |
| 2015/04/06 | 269 | 272 | 267 | 271 | 2,693,000 |
| 2015/04/03 | 280 | 280 | 268 | 272 | 4,609,000 |
| 2015/04/02 | 272 | 283 | 271 | 279 | 5,334,000 |
| 2015/04/01 | 266 | 274 | 265 | 271 | 5,507,000 |
| 2015/03/31 | 280 | 280 | 268 | 268 | 4,486,000 |
| 2015/03/30 | 273 | 279 | 271 | 276 | 3,424,000 |
| 2015/03/27 | 277 | 280 | 269 | 271 | 5,272,000 |
| 2015/03/26 | 275 | 280 | 272 | 275 | 4,223,000 |
| 2015/03/25 | 276 | 280 | 273 | 280 | 3,663,000 |
| 2015/03/24 | 278 | 281 | 275 | 278 | 3,455,000 |
| 2015/03/23 | 283 | 283 | 276 | 282 | 3,228,000 |
| 2015/03/20 | 285 | 286 | 277 | 284 | 5,548,000 |
| 2015/03/19 | 293 | 294 | 283 | 286 | 5,948,000 |
| 2015/03/18 | 290 | 295 | 289 | 293 | 4,017,000 |
| 2015/03/17 | 290 | 292 | 287 | 288 | 3,226,000 |
| 2015/03/16 | 288 | 293 | 284 | 289 | 4,918,000 |
| 2015/03/13 | 288 | 290 | 286 | 286 | 7,717,000 |
| 2015/03/12 | 281 | 287 | 279 | 284 | 4,358,000 |
| 2015/03/11 | 276 | 280 | 275 | 280 | 2,630,000 |
| 2015/03/10 | 280 | 281 | 275 | 277 | 3,193,000 |
| 2015/03/09 | 281 | 282 | 278 | 280 | 2,370,000 |
| 2015/03/06 | 283 | 285 | 281 | 283 | 3,700,000 |
| 2015/03/05 | 277 | 283 | 277 | 283 | 4,283,000 |
| 2015/03/04 | 280 | 280 | 275 | 276 | 3,273,000 |
| 2015/03/03 | 281 | 282 | 278 | 280 | 2,741,000 |
| 2015/03/02 | 282 | 283 | 278 | 280 | 3,525,000 |
| 2015/02/27 | 282 | 288 | 280 | 283 | 4,687,000 |
| 2015/02/26 | 281 | 283 | 279 | 282 | 3,115,000 |
| 2015/02/25 | 279 | 285 | 278 | 282 | 4,312,000 |
| 2015/02/24 | 280 | 281 | 277 | 278 | 4,274,000 |
| 2015/02/23 | 282 | 286 | 277 | 281 | 4,994,000 |
| 2015/02/20 | 283 | 284 | 276 | 282 | 4,699,000 |
| 2015/02/19 | 274 | 284 | 274 | 282 | 6,266,000 |
| 2015/02/18 | 272 | 278 | 272 | 276 | 6,061,000 |
| 2015/02/17 | 267 | 272 | 266 | 267 | 4,134,000 |
| 2015/02/16 | 260 | 270 | 259 | 269 | 5,310,000 |
| 2015/02/13 | 258 | 260 | 256 | 258 | 3,247,000 |
| 2015/02/12 | 251 | 261 | 251 | 258 | 7,604,000 |
| 2015/02/10 | 252 | 254 | 248 | 250 | 2,520,000 |
| 2015/02/09 | 255 | 256 | 249 | 252 | 2,634,000 |
| 2015/02/06 | 252 | 253 | 250 | 253 | 2,292,000 |
| 2015/02/05 | 250 | 252 | 245 | 249 | 5,644,000 |
| 2015/02/04 | 241 | 252 | 241 | 249 | 5,742,000 |
| 2015/02/03 | 245 | 246 | 237 | 239 | 3,518,000 |
| 2015/02/02 | 242 | 243 | 238 | 243 | 1,894,000 |
| 2015/01/30 | 245 | 249 | 243 | 244 | 3,637,000 |
| 2015/01/29 | 242 | 247 | 241 | 242 | 2,911,000 |
| 2015/01/28 | 239 | 245 | 239 | 245 | 3,570,000 |
| 2015/01/27 | 234 | 241 | 233 | 241 | 2,846,000 |
| 2015/01/26 | 227 | 233 | 226 | 233 | 1,505,000 |
| 2015/01/23 | 230 | 231 | 229 | 230 | 1,687,000 |
| 2015/01/22 | 230 | 230 | 224 | 229 | 2,522,000 |
| 2015/01/21 | 233 | 234 | 228 | 231 | 2,782,000 |
| 2015/01/20 | 229 | 234 | 228 | 233 | 3,039,000 |
| 2015/01/19 | 230 | 230 | 227 | 228 | 3,323,000 |
| 2015/01/16 | 229 | 230 | 226 | 229 | 4,224,000 |
| 2015/01/15 | 229 | 235 | 229 | 234 | 2,832,000 |
| 2015/01/14 | 232 | 234 | 228 | 230 | 3,911,000 |
| 2015/01/13 | 232 | 233 | 230 | 233 | 2,314,000 |
| 2015/01/09 | 236 | 238 | 231 | 235 | 5,366,000 |
| 2015/01/08 | 233 | 240 | 233 | 236 | 5,049,000 |
| 2015/01/07 | 230 | 235 | 230 | 231 | 4,985,000 |
| 2015/01/06 | 238 | 239 | 231 | 231 | 5,755,000 |
| 2015/01/05 | 243 | 244 | 239 | 242 | 2,131,000 |