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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,241 | 1,257 | 1,226 | 1,239 | 255,400 |
| 2018/12/27 | 1,239 | 1,254 | 1,227 | 1,244 | 394,200 |
| 2018/12/26 | 1,203 | 1,222 | 1,198 | 1,209 | 273,400 |
| 2018/12/25 | 1,200 | 1,200 | 1,180 | 1,194 | 313,400 |
| 2018/12/21 | 1,253 | 1,254 | 1,212 | 1,234 | 448,100 |
| 2018/12/20 | 1,291 | 1,295 | 1,248 | 1,254 | 371,800 |
| 2018/12/19 | 1,293 | 1,303 | 1,285 | 1,292 | 366,000 |
| 2018/12/18 | 1,310 | 1,312 | 1,291 | 1,299 | 550,300 |
| 2018/12/17 | 1,335 | 1,351 | 1,326 | 1,330 | 235,000 |
| 2018/12/14 | 1,345 | 1,351 | 1,321 | 1,335 | 523,300 |
| 2018/12/13 | 1,373 | 1,380 | 1,360 | 1,363 | 328,000 |
| 2018/12/12 | 1,341 | 1,370 | 1,341 | 1,369 | 394,300 |
| 2018/12/11 | 1,365 | 1,365 | 1,324 | 1,339 | 313,500 |
| 2018/12/10 | 1,361 | 1,368 | 1,356 | 1,362 | 213,800 |
| 2018/12/07 | 1,398 | 1,399 | 1,369 | 1,376 | 348,000 |
| 2018/12/06 | 1,410 | 1,413 | 1,392 | 1,403 | 292,400 |
| 2018/12/05 | 1,420 | 1,421 | 1,401 | 1,412 | 311,000 |
| 2018/12/04 | 1,503 | 1,510 | 1,457 | 1,462 | 313,900 |
| 2018/12/03 | 1,495 | 1,517 | 1,477 | 1,517 | 308,200 |
| 2018/11/30 | 1,482 | 1,495 | 1,471 | 1,484 | 239,700 |
| 2018/11/29 | 1,480 | 1,498 | 1,476 | 1,482 | 218,900 |
| 2018/11/28 | 1,480 | 1,482 | 1,454 | 1,471 | 260,200 |
| 2018/11/27 | 1,460 | 1,481 | 1,454 | 1,476 | 291,200 |
| 2018/11/26 | 1,429 | 1,441 | 1,422 | 1,440 | 211,100 |
| 2018/11/22 | 1,453 | 1,453 | 1,433 | 1,448 | 170,400 |
| 2018/11/21 | 1,430 | 1,453 | 1,426 | 1,450 | 219,800 |
| 2018/11/20 | 1,448 | 1,466 | 1,435 | 1,459 | 199,100 |
| 2018/11/19 | 1,464 | 1,469 | 1,427 | 1,446 | 258,800 |
| 2018/11/16 | 1,454 | 1,469 | 1,446 | 1,467 | 314,200 |
| 2018/11/15 | 1,443 | 1,454 | 1,430 | 1,454 | 317,600 |
| 2018/11/14 | 1,463 | 1,480 | 1,461 | 1,464 | 209,400 |
| 2018/11/13 | 1,464 | 1,471 | 1,443 | 1,456 | 267,000 |
| 2018/11/12 | 1,489 | 1,503 | 1,471 | 1,490 | 251,700 |
| 2018/11/09 | 1,497 | 1,507 | 1,487 | 1,498 | 209,200 |
| 2018/11/08 | 1,495 | 1,509 | 1,487 | 1,493 | 297,100 |
| 2018/11/07 | 1,460 | 1,497 | 1,451 | 1,456 | 329,200 |
| 2018/11/06 | 1,446 | 1,468 | 1,439 | 1,458 | 283,900 |
| 2018/11/05 | 1,423 | 1,445 | 1,422 | 1,429 | 265,300 |
| 2018/11/02 | 1,429 | 1,433 | 1,400 | 1,425 | 424,500 |
| 2018/11/01 | 1,409 | 1,433 | 1,403 | 1,425 | 334,700 |
| 2018/10/31 | 1,402 | 1,410 | 1,389 | 1,403 | 435,200 |
| 2018/10/30 | 1,386 | 1,416 | 1,380 | 1,400 | 411,900 |
| 2018/10/29 | 1,381 | 1,394 | 1,362 | 1,373 | 319,800 |
| 2018/10/26 | 1,380 | 1,381 | 1,354 | 1,369 | 344,800 |
| 2018/10/25 | 1,370 | 1,387 | 1,352 | 1,368 | 423,800 |
| 2018/10/24 | 1,449 | 1,450 | 1,401 | 1,412 | 320,200 |
| 2018/10/23 | 1,455 | 1,458 | 1,430 | 1,430 | 343,700 |
| 2018/10/22 | 1,455 | 1,481 | 1,450 | 1,474 | 237,200 |
| 2018/10/19 | 1,465 | 1,473 | 1,454 | 1,473 | 210,700 |
| 2018/10/18 | 1,492 | 1,512 | 1,477 | 1,479 | 334,900 |
| 2018/10/17 | 1,483 | 1,496 | 1,471 | 1,480 | 320,600 |
| 2018/10/16 | 1,454 | 1,473 | 1,448 | 1,465 | 315,000 |
| 2018/10/15 | 1,460 | 1,469 | 1,434 | 1,454 | 486,100 |
| 2018/10/12 | 1,496 | 1,496 | 1,476 | 1,481 | 506,400 |
| 2018/10/11 | 1,530 | 1,548 | 1,493 | 1,506 | 438,400 |
| 2018/10/10 | 1,541 | 1,590 | 1,541 | 1,577 | 260,800 |
| 2018/10/09 | 1,573 | 1,595 | 1,531 | 1,535 | 410,500 |
| 2018/10/05 | 1,580 | 1,620 | 1,579 | 1,597 | 480,100 |
| 2018/10/04 | 1,597 | 1,605 | 1,572 | 1,581 | 442,500 |
| 2018/10/03 | 1,577 | 1,596 | 1,556 | 1,561 | 375,300 |
| 2018/10/02 | 1,587 | 1,600 | 1,567 | 1,579 | 280,200 |
| 2018/10/01 | 1,574 | 1,585 | 1,558 | 1,575 | 320,700 |
| 2018/09/28 | 1,626 | 1,633 | 1,597 | 1,597 | 357,500 |
| 2018/09/27 | 1,606 | 1,616 | 1,586 | 1,598 | 314,300 |
| 2018/09/26 | 1,633 | 1,654 | 1,611 | 1,621 | 538,200 |
| 2018/09/25 | 1,633 | 1,650 | 1,620 | 1,645 | 599,200 |
| 2018/09/21 | 1,598 | 1,643 | 1,594 | 1,640 | 559,600 |
| 2018/09/20 | 1,590 | 1,610 | 1,571 | 1,598 | 444,600 |
| 2018/09/19 | 1,563 | 1,576 | 1,549 | 1,570 | 403,900 |
| 2018/09/18 | 1,491 | 1,536 | 1,485 | 1,528 | 372,000 |
| 2018/09/14 | 1,484 | 1,502 | 1,479 | 1,491 | 574,400 |
| 2018/09/13 | 1,455 | 1,503 | 1,450 | 1,480 | 289,900 |
| 2018/09/12 | 1,480 | 1,485 | 1,440 | 1,457 | 371,200 |
| 2018/09/11 | 1,500 | 1,500 | 1,478 | 1,492 | 234,500 |
| 2018/09/10 | 1,474 | 1,502 | 1,472 | 1,491 | 279,700 |
| 2018/09/07 | 1,485 | 1,495 | 1,460 | 1,475 | 336,400 |
| 2018/09/06 | 1,506 | 1,518 | 1,486 | 1,493 | 349,600 |
| 2018/09/05 | 1,517 | 1,523 | 1,498 | 1,511 | 278,900 |
| 2018/09/04 | 1,537 | 1,537 | 1,516 | 1,517 | 203,600 |
| 2018/09/03 | 1,549 | 1,553 | 1,517 | 1,533 | 276,900 |
| 2018/08/31 | 1,532 | 1,571 | 1,519 | 1,556 | 443,900 |
| 2018/08/30 | 1,565 | 1,565 | 1,536 | 1,551 | 1,776,700 |
| 2018/08/29 | 1,524 | 1,553 | 1,520 | 1,543 | 321,000 |
| 2018/08/28 | 1,515 | 1,527 | 1,505 | 1,510 | 316,000 |
| 2018/08/27 | 1,507 | 1,519 | 1,489 | 1,509 | 270,900 |
| 2018/08/24 | 1,503 | 1,509 | 1,493 | 1,494 | 235,000 |
| 2018/08/23 | 1,498 | 1,502 | 1,475 | 1,483 | 321,200 |
| 2018/08/22 | 1,504 | 1,512 | 1,498 | 1,498 | 302,700 |
| 2018/08/21 | 1,502 | 1,511 | 1,491 | 1,506 | 212,600 |
| 2018/08/20 | 1,527 | 1,535 | 1,510 | 1,522 | 289,200 |
| 2018/08/17 | 1,508 | 1,548 | 1,489 | 1,532 | 312,400 |
| 2018/08/16 | 1,472 | 1,503 | 1,455 | 1,499 | 349,800 |
| 2018/08/15 | 1,527 | 1,540 | 1,483 | 1,503 | 378,900 |
| 2018/08/14 | 1,505 | 1,523 | 1,487 | 1,522 | 227,500 |
| 2018/08/13 | 1,525 | 1,525 | 1,486 | 1,505 | 379,100 |
| 2018/08/10 | 1,589 | 1,590 | 1,550 | 1,559 | 335,800 |
| 2018/08/09 | 1,598 | 1,605 | 1,586 | 1,598 | 264,600 |
| 2018/08/08 | 1,609 | 1,611 | 1,586 | 1,598 | 525,800 |
| 2018/08/07 | 1,618 | 1,618 | 1,591 | 1,609 | 419,100 |
| 2018/08/06 | 1,630 | 1,641 | 1,607 | 1,620 | 476,200 |
| 2018/08/03 | 1,708 | 1,709 | 1,665 | 1,670 | 489,000 |
| 2018/08/02 | 1,729 | 1,762 | 1,705 | 1,713 | 640,000 |
| 2018/08/01 | 1,634 | 1,727 | 1,634 | 1,722 | 1,073,400 |
| 2018/07/31 | 1,679 | 1,699 | 1,588 | 1,609 | 957,500 |
| 2018/07/30 | 1,630 | 1,685 | 1,627 | 1,679 | 1,530,900 |
| 2018/07/27 | 1,572 | 1,595 | 1,567 | 1,578 | 455,100 |
| 2018/07/26 | 1,563 | 1,572 | 1,549 | 1,559 | 218,600 |
| 2018/07/25 | 1,547 | 1,560 | 1,533 | 1,538 | 302,400 |
| 2018/07/24 | 1,557 | 1,575 | 1,530 | 1,537 | 379,700 |
| 2018/07/23 | 1,491 | 1,550 | 1,491 | 1,540 | 525,100 |
| 2018/07/20 | 1,475 | 1,482 | 1,460 | 1,471 | 287,300 |
| 2018/07/19 | 1,481 | 1,493 | 1,466 | 1,487 | 288,700 |
| 2018/07/18 | 1,495 | 1,502 | 1,477 | 1,481 | 244,800 |
| 2018/07/17 | 1,457 | 1,497 | 1,457 | 1,481 | 327,100 |
| 2018/07/13 | 1,464 | 1,482 | 1,446 | 1,456 | 296,400 |
| 2018/07/12 | 1,436 | 1,473 | 1,434 | 1,456 | 248,400 |
| 2018/07/11 | 1,448 | 1,453 | 1,429 | 1,450 | 409,500 |
| 2018/07/10 | 1,486 | 1,501 | 1,471 | 1,473 | 427,300 |
| 2018/07/09 | 1,470 | 1,488 | 1,461 | 1,477 | 300,300 |
| 2018/07/06 | 1,441 | 1,472 | 1,432 | 1,464 | 309,000 |
| 2018/07/05 | 1,444 | 1,444 | 1,418 | 1,426 | 414,700 |
| 2018/07/04 | 1,442 | 1,467 | 1,442 | 1,455 | 277,600 |
| 2018/07/03 | 1,462 | 1,462 | 1,438 | 1,454 | 518,300 |
| 2018/07/02 | 1,472 | 1,482 | 1,452 | 1,452 | 452,400 |
| 2018/06/29 | 1,474 | 1,487 | 1,458 | 1,475 | 317,800 |
| 2018/06/28 | 1,479 | 1,483 | 1,453 | 1,464 | 399,000 |
| 2018/06/27 | 1,492 | 1,493 | 1,470 | 1,481 | 394,700 |
| 2018/06/26 | 1,470 | 1,501 | 1,460 | 1,495 | 286,100 |
| 2018/06/25 | 1,495 | 1,497 | 1,480 | 1,484 | 274,000 |
| 2018/06/22 | 1,483 | 1,499 | 1,475 | 1,499 | 351,300 |
| 2018/06/21 | 1,559 | 1,559 | 1,501 | 1,502 | 424,100 |
| 2018/06/20 | 1,576 | 1,578 | 1,542 | 1,566 | 316,400 |
| 2018/06/19 | 1,574 | 1,587 | 1,557 | 1,558 | 231,100 |
| 2018/06/18 | 1,621 | 1,621 | 1,576 | 1,589 | 211,300 |
| 2018/06/15 | 1,640 | 1,655 | 1,621 | 1,621 | 388,800 |
| 2018/06/14 | 1,603 | 1,645 | 1,591 | 1,633 | 348,100 |
| 2018/06/13 | 1,600 | 1,621 | 1,598 | 1,611 | 201,400 |
| 2018/06/12 | 1,600 | 1,607 | 1,588 | 1,600 | 338,300 |
| 2018/06/11 | 1,587 | 1,593 | 1,573 | 1,583 | 256,300 |
| 2018/06/08 | 1,578 | 1,598 | 1,577 | 1,585 | 598,400 |
| 2018/06/07 | 1,616 | 1,625 | 1,591 | 1,593 | 333,200 |
| 2018/06/06 | 1,597 | 1,613 | 1,589 | 1,603 | 340,500 |
| 2018/06/05 | 1,606 | 1,612 | 1,588 | 1,612 | 269,000 |
| 2018/06/04 | 1,575 | 1,634 | 1,571 | 1,624 | 646,600 |
| 2018/06/01 | 1,538 | 1,579 | 1,532 | 1,568 | 520,200 |
| 2018/05/31 | 1,543 | 1,553 | 1,521 | 1,545 | 484,800 |
| 2018/05/30 | 1,548 | 1,550 | 1,520 | 1,529 | 319,700 |
| 2018/05/29 | 1,594 | 1,602 | 1,572 | 1,579 | 168,800 |
| 2018/05/28 | 1,587 | 1,597 | 1,573 | 1,590 | 236,600 |
| 2018/05/25 | 1,581 | 1,603 | 1,577 | 1,588 | 340,500 |
| 2018/05/24 | 1,607 | 1,610 | 1,575 | 1,585 | 312,000 |
| 2018/05/23 | 1,624 | 1,626 | 1,607 | 1,619 | 270,300 |
| 2018/05/22 | 1,637 | 1,648 | 1,622 | 1,636 | 212,000 |
| 2018/05/21 | 1,662 | 1,662 | 1,632 | 1,634 | 306,300 |
| 2018/05/18 | 1,685 | 1,686 | 1,662 | 1,680 | 248,100 |
| 2018/05/17 | 1,660 | 1,680 | 1,653 | 1,676 | 375,100 |
| 2018/05/16 | 1,632 | 1,657 | 1,619 | 1,656 | 325,900 |
| 2018/05/15 | 1,648 | 1,661 | 1,643 | 1,645 | 375,000 |
| 2018/05/14 | 1,641 | 1,650 | 1,625 | 1,645 | 276,700 |
| 2018/05/11 | 1,632 | 1,650 | 1,628 | 1,641 | 394,100 |
| 2018/05/10 | 1,643 | 1,657 | 1,639 | 1,647 | 331,600 |
| 2018/05/09 | 1,608 | 1,634 | 1,593 | 1,632 | 321,300 |
| 2018/05/08 | 1,573 | 1,611 | 1,568 | 1,602 | 353,400 |
| 2018/05/07 | 1,593 | 1,593 | 1,565 | 1,575 | 240,400 |
| 2018/05/02 | 1,590 | 1,599 | 1,576 | 1,584 | 340,400 |
| 2018/05/01 | 1,603 | 1,604 | 1,567 | 1,577 | 550,800 |
| 2018/04/27 | 1,635 | 1,635 | 1,610 | 1,622 | 349,300 |
| 2018/04/26 | 1,641 | 1,646 | 1,608 | 1,619 | 346,900 |
| 2018/04/25 | 1,622 | 1,637 | 1,612 | 1,632 | 361,500 |
| 2018/04/24 | 1,595 | 1,633 | 1,595 | 1,629 | 522,100 |
| 2018/04/23 | 1,577 | 1,591 | 1,575 | 1,582 | 326,300 |
| 2018/04/20 | 1,565 | 1,577 | 1,544 | 1,566 | 427,100 |
| 2018/04/19 | 1,565 | 1,575 | 1,549 | 1,553 | 338,000 |
| 2018/04/18 | 1,554 | 1,568 | 1,548 | 1,562 | 348,500 |
| 2018/04/17 | 1,564 | 1,575 | 1,549 | 1,552 | 313,500 |
| 2018/04/16 | 1,548 | 1,574 | 1,548 | 1,572 | 500,500 |
| 2018/04/13 | 1,513 | 1,550 | 1,511 | 1,540 | 560,500 |
| 2018/04/12 | 1,499 | 1,506 | 1,489 | 1,499 | 262,500 |
| 2018/04/11 | 1,513 | 1,522 | 1,481 | 1,498 | 254,100 |
| 2018/04/10 | 1,478 | 1,501 | 1,465 | 1,494 | 286,200 |
| 2018/04/09 | 1,464 | 1,488 | 1,460 | 1,484 | 246,300 |
| 2018/04/06 | 1,465 | 1,487 | 1,461 | 1,479 | 332,100 |
| 2018/04/05 | 1,449 | 1,494 | 1,447 | 1,478 | 562,300 |
| 2018/04/04 | 1,413 | 1,434 | 1,402 | 1,426 | 306,600 |
| 2018/04/03 | 1,410 | 1,427 | 1,401 | 1,419 | 420,600 |
| 2018/04/02 | 1,432 | 1,445 | 1,421 | 1,421 | 279,400 |
| 2018/03/30 | 1,457 | 1,466 | 1,435 | 1,443 | 310,600 |
| 2018/03/29 | 1,475 | 1,485 | 1,433 | 1,447 | 393,100 |
| 2018/03/28 | 1,449 | 1,466 | 1,430 | 1,465 | 429,500 |
| 2018/03/27 | 1,472 | 1,507 | 1,469 | 1,501 | 551,500 |
| 2018/03/26 | 1,439 | 1,451 | 1,424 | 1,450 | 469,400 |
| 2018/03/23 | 1,456 | 1,476 | 1,436 | 1,442 | 799,300 |
| 2018/03/22 | 1,471 | 1,489 | 1,461 | 1,487 | 539,600 |
| 2018/03/20 | 1,458 | 1,484 | 1,454 | 1,464 | 371,100 |
| 2018/03/19 | 1,461 | 1,472 | 1,451 | 1,458 | 298,500 |
| 2018/03/16 | 1,498 | 1,498 | 1,468 | 1,470 | 559,300 |
| 2018/03/15 | 1,504 | 1,508 | 1,477 | 1,489 | 338,800 |
| 2018/03/14 | 1,495 | 1,517 | 1,489 | 1,510 | 336,900 |
| 2018/03/13 | 1,493 | 1,508 | 1,482 | 1,507 | 429,100 |
| 2018/03/12 | 1,478 | 1,504 | 1,475 | 1,502 | 397,800 |
| 2018/03/09 | 1,486 | 1,493 | 1,458 | 1,462 | 530,200 |
| 2018/03/08 | 1,484 | 1,495 | 1,457 | 1,467 | 324,400 |
| 2018/03/07 | 1,480 | 1,481 | 1,458 | 1,464 | 421,400 |
| 2018/03/06 | 1,486 | 1,508 | 1,484 | 1,485 | 386,900 |
| 2018/03/05 | 1,460 | 1,466 | 1,439 | 1,463 | 661,100 |
| 2018/03/02 | 1,480 | 1,495 | 1,469 | 1,479 | 546,200 |
| 2018/03/01 | 1,520 | 1,520 | 1,484 | 1,500 | 597,100 |
| 2018/02/28 | 1,564 | 1,567 | 1,524 | 1,524 | 716,800 |
| 2018/02/27 | 1,594 | 1,594 | 1,568 | 1,575 | 225,600 |
| 2018/02/26 | 1,574 | 1,587 | 1,570 | 1,575 | 311,100 |
| 2018/02/23 | 1,527 | 1,574 | 1,509 | 1,561 | 530,200 |
| 2018/02/22 | 1,534 | 1,546 | 1,522 | 1,535 | 351,400 |
| 2018/02/21 | 1,560 | 1,570 | 1,547 | 1,551 | 242,600 |
| 2018/02/20 | 1,585 | 1,586 | 1,555 | 1,567 | 274,000 |
| 2018/02/19 | 1,570 | 1,603 | 1,564 | 1,585 | 362,700 |
| 2018/02/16 | 1,535 | 1,558 | 1,526 | 1,546 | 352,800 |
| 2018/02/15 | 1,529 | 1,541 | 1,512 | 1,531 | 413,000 |
| 2018/02/14 | 1,535 | 1,539 | 1,497 | 1,507 | 545,600 |
| 2018/02/13 | 1,571 | 1,574 | 1,521 | 1,524 | 506,600 |
| 2018/02/09 | 1,560 | 1,560 | 1,532 | 1,550 | 577,700 |
| 2018/02/08 | 1,590 | 1,614 | 1,585 | 1,600 | 548,200 |
| 2018/02/07 | 1,651 | 1,673 | 1,594 | 1,595 | 664,900 |
| 2018/02/06 | 1,635 | 1,659 | 1,582 | 1,619 | 807,500 |
| 2018/02/05 | 1,703 | 1,725 | 1,692 | 1,707 | 469,500 |
| 2018/02/02 | 1,725 | 1,736 | 1,706 | 1,728 | 475,100 |
| 2018/02/01 | 1,660 | 1,738 | 1,655 | 1,714 | 834,500 |
| 2018/01/31 | 1,649 | 1,678 | 1,631 | 1,633 | 618,600 |
| 2018/01/30 | 1,665 | 1,665 | 1,631 | 1,644 | 504,900 |
| 2018/01/29 | 1,652 | 1,670 | 1,634 | 1,657 | 335,600 |
| 2018/01/26 | 1,666 | 1,675 | 1,655 | 1,660 | 375,400 |
| 2018/01/25 | 1,660 | 1,685 | 1,643 | 1,675 | 477,400 |
| 2018/01/24 | 1,677 | 1,694 | 1,673 | 1,692 | 282,400 |
| 2018/01/23 | 1,660 | 1,696 | 1,657 | 1,690 | 300,400 |
| 2018/01/22 | 1,674 | 1,679 | 1,660 | 1,665 | 300,600 |
| 2018/01/19 | 1,687 | 1,695 | 1,672 | 1,675 | 395,400 |
| 2018/01/18 | 1,746 | 1,748 | 1,685 | 1,687 | 775,200 |
| 2018/01/17 | 1,766 | 1,766 | 1,742 | 1,748 | 437,800 |
| 2018/01/16 | 1,816 | 1,825 | 1,787 | 1,791 | 342,900 |
| 2018/01/15 | 1,817 | 1,828 | 1,802 | 1,812 | 382,000 |
| 2018/01/12 | 1,810 | 1,837 | 1,796 | 1,801 | 457,400 |
| 2018/01/11 | 1,798 | 1,834 | 1,782 | 1,823 | 441,700 |
| 2018/01/10 | 1,803 | 1,837 | 1,801 | 1,820 | 399,000 |
| 2018/01/09 | 1,828 | 1,838 | 1,793 | 1,804 | 365,700 |
| 2018/01/05 | 1,804 | 1,817 | 1,797 | 1,817 | 391,600 |
| 2018/01/04 | 1,740 | 1,796 | 1,740 | 1,796 | 528,600 |