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 |
---|---|---|---|---|---|
2016/12/30 | 2,000 | 2,028 | 1,993 | 2,017 | 273,900 |
2016/12/29 | 2,030 | 2,043 | 2,008 | 2,022 | 358,400 |
2016/12/28 | 2,045 | 2,053 | 2,028 | 2,050 | 192,100 |
2016/12/27 | 2,018 | 2,060 | 2,001 | 2,039 | 278,900 |
2016/12/26 | 2,074 | 2,074 | 2,022 | 2,028 | 290,000 |
2016/12/22 | 2,083 | 2,084 | 2,045 | 2,068 | 288,000 |
2016/12/21 | 2,098 | 2,120 | 2,073 | 2,082 | 411,800 |
2016/12/20 | 2,127 | 2,128 | 2,078 | 2,095 | 474,600 |
2016/12/19 | 2,121 | 2,121 | 2,082 | 2,100 | 361,100 |
2016/12/16 | 2,125 | 2,155 | 2,102 | 2,121 | 630,600 |
2016/12/15 | 2,061 | 2,109 | 2,061 | 2,099 | 538,700 |
2016/12/14 | 2,055 | 2,055 | 2,015 | 2,040 | 401,600 |
2016/12/13 | 2,025 | 2,065 | 2,010 | 2,055 | 441,000 |
2016/12/12 | 2,121 | 2,126 | 2,018 | 2,052 | 584,400 |
2016/12/09 | 2,075 | 2,098 | 2,060 | 2,096 | 936,800 |
2016/12/08 | 2,001 | 2,025 | 1,981 | 2,025 | 622,000 |
2016/12/07 | 1,950 | 1,988 | 1,946 | 1,988 | 520,800 |
2016/12/06 | 1,925 | 1,949 | 1,922 | 1,933 | 490,600 |
2016/12/05 | 1,908 | 1,922 | 1,894 | 1,906 | 459,800 |
2016/12/02 | 1,882 | 1,934 | 1,882 | 1,925 | 636,800 |
2016/12/01 | 1,875 | 1,917 | 1,864 | 1,885 | 573,400 |
2016/11/30 | 1,869 | 1,876 | 1,846 | 1,854 | 695,300 |
2016/11/29 | 1,831 | 1,879 | 1,831 | 1,870 | 541,200 |
2016/11/28 | 1,824 | 1,864 | 1,813 | 1,861 | 559,700 |
2016/11/25 | 1,851 | 1,864 | 1,817 | 1,844 | 522,600 |
2016/11/24 | 1,859 | 1,862 | 1,821 | 1,850 | 635,300 |
2016/11/22 | 1,834 | 1,846 | 1,824 | 1,839 | 701,800 |
2016/11/21 | 1,801 | 1,852 | 1,790 | 1,842 | 757,700 |
2016/11/18 | 1,799 | 1,815 | 1,772 | 1,793 | 839,200 |
2016/11/17 | 1,706 | 1,766 | 1,688 | 1,760 | 921,300 |
2016/11/16 | 1,718 | 1,734 | 1,701 | 1,726 | 1,106,600 |
2016/11/15 | 1,693 | 1,740 | 1,689 | 1,734 | 818,100 |
2016/11/14 | 1,637 | 1,720 | 1,637 | 1,695 | 1,106,700 |
2016/11/11 | 1,572 | 1,632 | 1,541 | 1,556 | 976,900 |
2016/11/10 | 1,545 | 1,555 | 1,514 | 1,535 | 795,200 |
2016/11/09 | 1,536 | 1,557 | 1,398 | 1,418 | 777,500 |
2016/11/08 | 1,538 | 1,554 | 1,525 | 1,526 | 530,100 |
2016/11/07 | 1,510 | 1,543 | 1,510 | 1,524 | 775,900 |
2016/11/04 | 1,486 | 1,496 | 1,462 | 1,483 | 424,000 |
2016/11/02 | 1,510 | 1,522 | 1,490 | 1,498 | 601,100 |
2016/11/01 | 1,516 | 1,535 | 1,490 | 1,527 | 611,600 |
2016/10/31 | 1,500 | 1,525 | 1,488 | 1,515 | 598,500 |
2016/10/28 | 1,516 | 1,530 | 1,515 | 1,526 | 600,100 |
2016/10/27 | 1,483 | 1,501 | 1,473 | 1,494 | 467,700 |
2016/10/26 | 1,485 | 1,498 | 1,476 | 1,495 | 394,100 |
2016/10/25 | 1,480 | 1,512 | 1,480 | 1,489 | 692,700 |
2016/10/24 | 1,463 | 1,468 | 1,445 | 1,464 | 294,200 |
2016/10/21 | 1,464 | 1,482 | 1,460 | 1,467 | 436,900 |
2016/10/20 | 1,428 | 1,460 | 1,419 | 1,458 | 402,700 |
2016/10/19 | 1,425 | 1,432 | 1,418 | 1,424 | 269,400 |
2016/10/18 | 1,411 | 1,429 | 1,408 | 1,424 | 311,000 |
2016/10/17 | 1,415 | 1,433 | 1,402 | 1,410 | 459,300 |
2016/10/14 | 1,385 | 1,417 | 1,383 | 1,411 | 478,500 |
2016/10/13 | 1,416 | 1,433 | 1,388 | 1,390 | 437,700 |
2016/10/12 | 1,405 | 1,425 | 1,398 | 1,407 | 499,900 |
2016/10/11 | 1,402 | 1,445 | 1,402 | 1,414 | 484,300 |
2016/10/07 | 1,416 | 1,424 | 1,400 | 1,410 | 479,500 |
2016/10/06 | 1,439 | 1,465 | 1,429 | 1,432 | 399,800 |
2016/10/05 | 1,395 | 1,435 | 1,385 | 1,425 | 560,800 |
2016/10/04 | 1,371 | 1,401 | 1,366 | 1,388 | 753,100 |
2016/10/03 | 1,356 | 1,387 | 1,347 | 1,366 | 534,800 |
2016/09/30 | 1,383 | 1,386 | 1,351 | 1,351 | 830,900 |
2016/09/29 | 1,395 | 1,427 | 1,385 | 1,408 | 777,600 |
2016/09/28 | 1,426 | 1,429 | 1,351 | 1,384 | 645,500 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 139 | 142 | 135 | 142 | 6,164,000 |
2016/09/26 | 147 | 148 | 143 | 143 | 4,175,000 |
2016/09/23 | 146 | 148 | 145 | 147 | 5,471,000 |
2016/09/21 | 141 | 149 | 136 | 149 | 9,170,000 |
2016/09/20 | 141 | 143 | 139 | 141 | 6,161,000 |
2016/09/16 | 138 | 143 | 136 | 143 | 6,176,000 |
2016/09/15 | 137 | 138 | 135 | 136 | 5,988,000 |
2016/09/14 | 137 | 139 | 135 | 138 | 4,131,000 |
2016/09/13 | 143 | 143 | 138 | 140 | 3,067,000 |
2016/09/12 | 145 | 145 | 139 | 141 | 3,622,000 |
2016/09/09 | 144 | 146 | 142 | 145 | 3,797,000 |
2016/09/08 | 142 | 144 | 141 | 143 | 3,864,000 |
2016/09/07 | 143 | 143 | 139 | 142 | 4,437,000 |
2016/09/06 | 143 | 144 | 142 | 144 | 3,076,000 |
2016/09/05 | 146 | 147 | 142 | 142 | 4,228,000 |
2016/09/02 | 146 | 146 | 141 | 143 | 5,662,000 |
2016/09/01 | 144 | 147 | 142 | 146 | 6,699,000 |
2016/08/31 | 140 | 144 | 139 | 143 | 6,178,000 |
2016/08/30 | 135 | 139 | 134 | 138 | 5,854,000 |
2016/08/29 | 135 | 137 | 134 | 136 | 3,979,000 |
2016/08/26 | 130 | 135 | 130 | 132 | 5,454,000 |
2016/08/25 | 129 | 133 | 127 | 132 | 4,488,000 |
2016/08/24 | 129 | 129 | 127 | 128 | 2,209,000 |
2016/08/23 | 130 | 130 | 127 | 127 | 3,941,000 |
2016/08/22 | 130 | 132 | 128 | 130 | 5,317,000 |
2016/08/19 | 130 | 132 | 129 | 130 | 3,306,000 |
2016/08/18 | 130 | 134 | 128 | 129 | 7,055,000 |
2016/08/17 | 125 | 131 | 125 | 130 | 6,745,000 |
2016/08/16 | 129 | 129 | 125 | 125 | 2,819,000 |
2016/08/15 | 126 | 130 | 125 | 127 | 3,915,000 |
2016/08/12 | 130 | 131 | 124 | 127 | 7,791,000 |
2016/08/10 | 127 | 131 | 127 | 130 | 5,866,000 |
2016/08/09 | 131 | 134 | 129 | 130 | 6,745,000 |
2016/08/08 | 127 | 131 | 125 | 131 | 5,900,000 |
2016/08/05 | 127 | 129 | 124 | 124 | 3,304,000 |
2016/08/04 | 125 | 129 | 123 | 127 | 6,596,000 |
2016/08/03 | 126 | 128 | 124 | 124 | 6,213,000 |
2016/08/02 | 135 | 136 | 129 | 130 | 5,387,000 |
2016/08/01 | 130 | 138 | 127 | 136 | 13,286,000 |
2016/07/29 | 125 | 134 | 124 | 133 | 10,607,000 |
2016/07/28 | 126 | 127 | 124 | 125 | 5,105,000 |
2016/07/27 | 127 | 129 | 123 | 127 | 7,121,000 |
2016/07/26 | 129 | 129 | 125 | 125 | 5,778,000 |
2016/07/25 | 128 | 130 | 127 | 128 | 5,331,000 |
2016/07/22 | 125 | 127 | 125 | 126 | 5,098,000 |
2016/07/21 | 128 | 129 | 126 | 128 | 6,387,000 |
2016/07/20 | 130 | 130 | 124 | 127 | 8,607,000 |
2016/07/19 | 132 | 132 | 128 | 130 | 5,359,000 |
2016/07/15 | 131 | 133 | 127 | 132 | 10,653,000 |
2016/07/14 | 129 | 133 | 128 | 130 | 8,163,000 |
2016/07/13 | 129 | 133 | 128 | 130 | 11,236,000 |
2016/07/12 | 120 | 129 | 120 | 125 | 12,460,000 |
2016/07/11 | 114 | 122 | 113 | 119 | 9,868,000 |
2016/07/08 | 113 | 114 | 111 | 111 | 8,747,000 |
2016/07/07 | 113 | 116 | 111 | 113 | 11,560,000 |
2016/07/06 | 115 | 115 | 112 | 113 | 10,310,000 |
2016/07/05 | 115 | 117 | 113 | 116 | 10,456,000 |
2016/07/04 | 117 | 118 | 115 | 116 | 8,978,000 |
2016/07/01 | 117 | 120 | 116 | 117 | 10,452,000 |
2016/06/30 | 117 | 118 | 115 | 116 | 9,776,000 |
2016/06/29 | 114 | 115 | 113 | 115 | 6,315,000 |
2016/06/28 | 113 | 115 | 110 | 113 | 10,432,000 |
2016/06/27 | 114 | 116 | 112 | 113 | 7,199,000 |
2016/06/24 | 120 | 122 | 108 | 109 | 12,356,000 |
2016/06/23 | 117 | 121 | 117 | 119 | 9,182,000 |
2016/06/22 | 118 | 120 | 117 | 118 | 5,968,000 |
2016/06/21 | 118 | 120 | 116 | 119 | 8,962,000 |
2016/06/20 | 119 | 121 | 117 | 119 | 8,157,000 |
2016/06/17 | 115 | 118 | 114 | 117 | 13,708,000 |
2016/06/16 | 117 | 118 | 112 | 113 | 10,716,000 |
2016/06/15 | 116 | 119 | 115 | 117 | 13,882,000 |
2016/06/14 | 121 | 122 | 116 | 118 | 15,102,000 |
2016/06/13 | 126 | 127 | 122 | 122 | 7,840,000 |
2016/06/10 | 129 | 129 | 126 | 128 | 10,092,000 |
2016/06/09 | 134 | 135 | 129 | 129 | 9,560,000 |
2016/06/08 | 134 | 138 | 132 | 137 | 6,597,000 |
2016/06/07 | 133 | 135 | 132 | 134 | 2,910,000 |
2016/06/06 | 131 | 133 | 128 | 132 | 6,744,000 |
2016/06/03 | 132 | 136 | 132 | 134 | 6,510,000 |
2016/06/02 | 136 | 138 | 133 | 133 | 19,292,000 |
2016/06/01 | 136 | 142 | 135 | 138 | 16,295,000 |
2016/05/31 | 130 | 138 | 130 | 136 | 98,022,000 |
2016/05/30 | 130 | 132 | 129 | 131 | 5,130,000 |
2016/05/27 | 128 | 131 | 126 | 130 | 6,769,000 |
2016/05/26 | 132 | 132 | 128 | 130 | 6,488,000 |
2016/05/25 | 131 | 131 | 129 | 130 | 4,263,000 |
2016/05/24 | 133 | 133 | 128 | 128 | 8,039,000 |
2016/05/23 | 131 | 134 | 130 | 133 | 6,025,000 |
2016/05/20 | 131 | 133 | 130 | 133 | 7,654,000 |
2016/05/19 | 137 | 138 | 130 | 132 | 9,264,000 |
2016/05/18 | 131 | 136 | 129 | 135 | 13,082,000 |
2016/05/17 | 129 | 131 | 128 | 130 | 6,338,000 |
2016/05/16 | 126 | 129 | 125 | 127 | 7,852,000 |
2016/05/13 | 133 | 135 | 125 | 127 | 16,753,000 |
2016/05/12 | 135 | 140 | 129 | 133 | 13,980,000 |
2016/05/11 | 140 | 142 | 135 | 138 | 6,514,000 |
2016/05/10 | 135 | 140 | 133 | 138 | 7,266,000 |
2016/05/09 | 133 | 137 | 133 | 135 | 6,309,000 |
2016/05/06 | 134 | 137 | 131 | 133 | 10,064,000 |
2016/05/02 | 135 | 139 | 134 | 134 | 10,865,000 |
2016/04/28 | 155 | 156 | 138 | 140 | 13,093,000 |
2016/04/27 | 155 | 155 | 151 | 153 | 6,740,000 |
2016/04/26 | 160 | 160 | 151 | 155 | 8,552,000 |
2016/04/25 | 160 | 163 | 159 | 163 | 6,161,000 |
2016/04/22 | 150 | 163 | 150 | 160 | 18,770,000 |
2016/04/21 | 152 | 153 | 149 | 152 | 7,092,000 |
2016/04/20 | 148 | 151 | 146 | 147 | 8,384,000 |
2016/04/19 | 146 | 149 | 145 | 146 | 7,763,000 |
2016/04/18 | 143 | 145 | 140 | 140 | 7,560,000 |
2016/04/15 | 148 | 153 | 146 | 147 | 7,814,000 |
2016/04/14 | 148 | 153 | 148 | 152 | 6,252,000 |
2016/04/13 | 143 | 148 | 142 | 146 | 8,465,000 |
2016/04/12 | 136 | 143 | 136 | 142 | 9,536,000 |
2016/04/11 | 135 | 137 | 133 | 135 | 5,875,000 |
2016/04/08 | 134 | 139 | 132 | 137 | 9,481,000 |
2016/04/07 | 134 | 140 | 132 | 136 | 10,933,000 |
2016/04/06 | 135 | 138 | 131 | 133 | 10,358,000 |
2016/04/05 | 143 | 143 | 134 | 135 | 10,013,000 |
2016/04/04 | 146 | 150 | 143 | 145 | 7,296,000 |
2016/04/01 | 151 | 151 | 143 | 145 | 8,628,000 |
2016/03/31 | 151 | 154 | 147 | 148 | 7,856,000 |
2016/03/30 | 156 | 157 | 150 | 150 | 6,173,000 |
2016/03/29 | 158 | 159 | 154 | 156 | 4,394,000 |
2016/03/28 | 159 | 163 | 158 | 161 | 3,955,000 |
2016/03/25 | 158 | 160 | 155 | 157 | 4,751,000 |
2016/03/24 | 165 | 165 | 157 | 157 | 6,732,000 |
2016/03/23 | 168 | 169 | 164 | 165 | 4,153,000 |
2016/03/22 | 168 | 171 | 164 | 166 | 4,688,000 |
2016/03/18 | 166 | 169 | 162 | 167 | 6,638,000 |
2016/03/17 | 170 | 173 | 166 | 166 | 6,396,000 |
2016/03/16 | 174 | 176 | 169 | 169 | 4,093,000 |
2016/03/15 | 176 | 180 | 173 | 177 | 4,587,000 |
2016/03/14 | 173 | 178 | 172 | 176 | 5,029,000 |
2016/03/11 | 168 | 173 | 168 | 171 | 7,799,000 |
2016/03/10 | 167 | 171 | 166 | 169 | 4,319,000 |
2016/03/09 | 170 | 171 | 166 | 166 | 5,215,000 |
2016/03/08 | 177 | 179 | 169 | 172 | 5,925,000 |
2016/03/07 | 178 | 182 | 177 | 177 | 4,838,000 |
2016/03/04 | 172 | 175 | 170 | 174 | 6,469,000 |
2016/03/03 | 167 | 175 | 166 | 172 | 6,675,000 |
2016/03/02 | 167 | 168 | 162 | 167 | 10,415,000 |
2016/03/01 | 168 | 169 | 163 | 166 | 4,341,000 |
2016/02/29 | 172 | 175 | 168 | 168 | 7,257,000 |
2016/02/26 | 172 | 174 | 167 | 169 | 3,884,000 |
2016/02/25 | 168 | 172 | 167 | 171 | 4,461,000 |
2016/02/24 | 162 | 170 | 162 | 168 | 4,861,000 |
2016/02/23 | 168 | 170 | 165 | 166 | 4,328,000 |
2016/02/22 | 167 | 169 | 164 | 167 | 3,377,000 |
2016/02/19 | 170 | 171 | 167 | 168 | 4,537,000 |
2016/02/18 | 173 | 174 | 168 | 171 | 4,363,000 |
2016/02/17 | 167 | 172 | 165 | 168 | 5,650,000 |
2016/02/16 | 165 | 172 | 163 | 167 | 7,500,000 |
2016/02/15 | 168 | 170 | 162 | 166 | 9,595,000 |
2016/02/12 | 158 | 162 | 153 | 156 | 12,602,000 |
2016/02/10 | 173 | 176 | 161 | 163 | 9,632,000 |
2016/02/09 | 177 | 179 | 171 | 173 | 6,561,000 |
2016/02/08 | 180 | 186 | 180 | 184 | 6,123,000 |
2016/02/05 | 184 | 190 | 179 | 183 | 6,533,000 |
2016/02/04 | 188 | 191 | 184 | 186 | 6,272,000 |
2016/02/03 | 200 | 201 | 189 | 193 | 6,587,000 |
2016/02/02 | 203 | 211 | 202 | 203 | 6,657,000 |
2016/02/01 | 219 | 219 | 201 | 204 | 6,989,000 |
2016/01/29 | 222 | 228 | 208 | 221 | 9,164,000 |
2016/01/28 | 220 | 225 | 219 | 220 | 3,196,000 |
2016/01/27 | 218 | 224 | 218 | 222 | 5,454,000 |
2016/01/26 | 215 | 216 | 209 | 212 | 4,617,000 |
2016/01/25 | 220 | 221 | 215 | 218 | 3,007,000 |
2016/01/22 | 211 | 218 | 208 | 217 | 5,298,000 |
2016/01/21 | 214 | 216 | 206 | 206 | 7,175,000 |
2016/01/20 | 222 | 222 | 213 | 215 | 5,634,000 |
2016/01/19 | 223 | 226 | 219 | 222 | 5,291,000 |
2016/01/18 | 224 | 225 | 221 | 223 | 4,381,000 |
2016/01/15 | 232 | 233 | 225 | 228 | 3,962,000 |
2016/01/14 | 225 | 230 | 222 | 229 | 5,368,000 |
2016/01/13 | 226 | 232 | 225 | 230 | 4,371,000 |
2016/01/12 | 227 | 232 | 224 | 224 | 4,642,000 |
2016/01/08 | 236 | 237 | 230 | 232 | 5,204,000 |
2016/01/07 | 242 | 247 | 236 | 238 | 4,622,000 |
2016/01/06 | 245 | 247 | 239 | 243 | 4,078,000 |
2016/01/05 | 241 | 247 | 239 | 245 | 4,319,000 |
2016/01/04 | 246 | 249 | 239 | 242 | 4,032,000 |