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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,161 | 1,163 | 1,147 | 1,152 | 163,100 |
| 2019/12/27 | 1,158 | 1,169 | 1,150 | 1,162 | 187,000 |
| 2019/12/26 | 1,132 | 1,144 | 1,132 | 1,143 | 145,700 |
| 2019/12/25 | 1,140 | 1,140 | 1,123 | 1,128 | 145,800 |
| 2019/12/24 | 1,159 | 1,166 | 1,142 | 1,147 | 176,400 |
| 2019/12/23 | 1,165 | 1,165 | 1,154 | 1,156 | 170,700 |
| 2019/12/20 | 1,149 | 1,163 | 1,147 | 1,160 | 357,300 |
| 2019/12/19 | 1,150 | 1,152 | 1,138 | 1,140 | 183,500 |
| 2019/12/18 | 1,169 | 1,170 | 1,153 | 1,159 | 263,000 |
| 2019/12/17 | 1,167 | 1,167 | 1,154 | 1,166 | 235,600 |
| 2019/12/16 | 1,172 | 1,175 | 1,154 | 1,155 | 233,200 |
| 2019/12/13 | 1,164 | 1,187 | 1,161 | 1,172 | 674,600 |
| 2019/12/12 | 1,137 | 1,142 | 1,128 | 1,134 | 219,600 |
| 2019/12/11 | 1,145 | 1,150 | 1,134 | 1,137 | 212,200 |
| 2019/12/10 | 1,145 | 1,157 | 1,134 | 1,138 | 278,900 |
| 2019/12/09 | 1,148 | 1,149 | 1,136 | 1,141 | 229,500 |
| 2019/12/06 | 1,136 | 1,147 | 1,134 | 1,136 | 253,800 |
| 2019/12/05 | 1,133 | 1,133 | 1,122 | 1,129 | 215,900 |
| 2019/12/04 | 1,107 | 1,127 | 1,099 | 1,126 | 246,400 |
| 2019/12/03 | 1,120 | 1,121 | 1,107 | 1,119 | 262,800 |
| 2019/12/02 | 1,137 | 1,139 | 1,128 | 1,134 | 313,700 |
| 2019/11/29 | 1,136 | 1,142 | 1,133 | 1,140 | 176,900 |
| 2019/11/28 | 1,140 | 1,144 | 1,132 | 1,136 | 208,900 |
| 2019/11/27 | 1,118 | 1,139 | 1,118 | 1,139 | 256,500 |
| 2019/11/26 | 1,121 | 1,125 | 1,111 | 1,117 | 167,400 |
| 2019/11/25 | 1,130 | 1,131 | 1,121 | 1,122 | 149,600 |
| 2019/11/22 | 1,124 | 1,131 | 1,113 | 1,113 | 255,900 |
| 2019/11/21 | 1,116 | 1,122 | 1,097 | 1,116 | 210,400 |
| 2019/11/20 | 1,124 | 1,128 | 1,107 | 1,114 | 273,800 |
| 2019/11/19 | 1,124 | 1,131 | 1,124 | 1,126 | 169,700 |
| 2019/11/18 | 1,129 | 1,129 | 1,121 | 1,129 | 218,400 |
| 2019/11/15 | 1,119 | 1,138 | 1,110 | 1,130 | 283,900 |
| 2019/11/14 | 1,131 | 1,134 | 1,109 | 1,114 | 283,800 |
| 2019/11/13 | 1,150 | 1,154 | 1,135 | 1,137 | 211,600 |
| 2019/11/12 | 1,139 | 1,153 | 1,128 | 1,150 | 268,300 |
| 2019/11/11 | 1,139 | 1,140 | 1,117 | 1,127 | 262,600 |
| 2019/11/08 | 1,140 | 1,143 | 1,124 | 1,131 | 294,400 |
| 2019/11/07 | 1,120 | 1,128 | 1,112 | 1,126 | 358,700 |
| 2019/11/06 | 1,121 | 1,126 | 1,111 | 1,118 | 207,100 |
| 2019/11/05 | 1,106 | 1,119 | 1,097 | 1,107 | 362,900 |
| 2019/11/01 | 1,069 | 1,083 | 1,065 | 1,077 | 344,100 |
| 2019/10/31 | 1,057 | 1,074 | 1,048 | 1,069 | 419,500 |
| 2019/10/30 | 1,082 | 1,089 | 1,075 | 1,083 | 285,800 |
| 2019/10/29 | 1,088 | 1,105 | 1,083 | 1,095 | 255,800 |
| 2019/10/28 | 1,085 | 1,087 | 1,079 | 1,083 | 210,900 |
| 2019/10/25 | 1,085 | 1,086 | 1,068 | 1,081 | 350,100 |
| 2019/10/24 | 1,078 | 1,094 | 1,077 | 1,093 | 290,600 |
| 2019/10/23 | 1,065 | 1,073 | 1,052 | 1,073 | 397,900 |
| 2019/10/21 | 1,051 | 1,059 | 1,044 | 1,054 | 230,700 |
| 2019/10/18 | 1,047 | 1,060 | 1,036 | 1,040 | 260,100 |
| 2019/10/17 | 1,061 | 1,061 | 1,038 | 1,041 | 377,600 |
| 2019/10/16 | 1,084 | 1,093 | 1,060 | 1,065 | 360,900 |
| 2019/10/15 | 1,058 | 1,076 | 1,058 | 1,062 | 361,300 |
| 2019/10/11 | 1,032 | 1,039 | 1,025 | 1,036 | 201,600 |
| 2019/10/10 | 1,025 | 1,026 | 1,011 | 1,021 | 187,300 |
| 2019/10/09 | 1,017 | 1,037 | 1,017 | 1,037 | 280,200 |
| 2019/10/08 | 1,028 | 1,044 | 1,025 | 1,031 | 222,400 |
| 2019/10/07 | 1,021 | 1,026 | 1,011 | 1,017 | 221,600 |
| 2019/10/04 | 1,015 | 1,025 | 1,011 | 1,023 | 219,900 |
| 2019/10/03 | 1,028 | 1,032 | 1,018 | 1,029 | 213,200 |
| 2019/10/02 | 1,037 | 1,061 | 1,034 | 1,054 | 398,900 |
| 2019/10/01 | 1,040 | 1,060 | 1,040 | 1,051 | 218,900 |
| 2019/09/30 | 1,051 | 1,059 | 1,041 | 1,045 | 230,600 |
| 2019/09/27 | 1,054 | 1,064 | 1,042 | 1,053 | 332,900 |
| 2019/09/26 | 1,071 | 1,078 | 1,065 | 1,070 | 315,300 |
| 2019/09/25 | 1,048 | 1,058 | 1,044 | 1,054 | 228,100 |
| 2019/09/24 | 1,047 | 1,065 | 1,046 | 1,054 | 271,200 |
| 2019/09/20 | 1,057 | 1,057 | 1,046 | 1,052 | 405,200 |
| 2019/09/19 | 1,048 | 1,068 | 1,047 | 1,050 | 381,700 |
| 2019/09/18 | 1,045 | 1,046 | 1,025 | 1,034 | 358,700 |
| 2019/09/17 | 1,031 | 1,061 | 1,028 | 1,051 | 610,700 |
| 2019/09/13 | 1,011 | 1,031 | 1,004 | 1,029 | 714,800 |
| 2019/09/12 | 1,047 | 1,047 | 1,018 | 1,032 | 453,200 |
| 2019/09/11 | 1,029 | 1,033 | 1,015 | 1,030 | 478,100 |
| 2019/09/10 | 985 | 1,009 | 984 | 1,000 | 464,300 |
| 2019/09/09 | 947 | 966 | 945 | 964 | 265,300 |
| 2019/09/06 | 960 | 961 | 945 | 950 | 372,700 |
| 2019/09/05 | 939 | 966 | 939 | 958 | 429,300 |
| 2019/09/04 | 944 | 945 | 933 | 938 | 348,200 |
| 2019/09/03 | 948 | 954 | 946 | 950 | 248,000 |
| 2019/09/02 | 968 | 971 | 948 | 955 | 238,700 |
| 2019/08/30 | 967 | 983 | 965 | 980 | 427,700 |
| 2019/08/29 | 954 | 957 | 940 | 953 | 161,600 |
| 2019/08/28 | 952 | 957 | 948 | 951 | 156,800 |
| 2019/08/27 | 956 | 963 | 950 | 953 | 227,100 |
| 2019/08/26 | 939 | 948 | 934 | 947 | 338,000 |
| 2019/08/23 | 964 | 973 | 957 | 969 | 203,600 |
| 2019/08/22 | 968 | 973 | 959 | 969 | 293,900 |
| 2019/08/21 | 950 | 956 | 942 | 956 | 295,500 |
| 2019/08/20 | 975 | 975 | 955 | 961 | 243,400 |
| 2019/08/19 | 982 | 983 | 972 | 974 | 165,000 |
| 2019/08/16 | 969 | 973 | 958 | 969 | 161,300 |
| 2019/08/15 | 965 | 972 | 956 | 969 | 202,400 |
| 2019/08/14 | 976 | 985 | 974 | 985 | 193,400 |
| 2019/08/13 | 957 | 965 | 944 | 961 | 230,500 |
| 2019/08/09 | 988 | 988 | 971 | 972 | 371,000 |
| 2019/08/08 | 1,003 | 1,005 | 989 | 991 | 294,500 |
| 2019/08/07 | 1,005 | 1,018 | 1,002 | 1,012 | 259,900 |
| 2019/08/06 | 989 | 1,009 | 976 | 1,007 | 336,700 |
| 2019/08/05 | 1,040 | 1,046 | 1,008 | 1,017 | 388,400 |
| 2019/08/02 | 1,062 | 1,064 | 1,039 | 1,046 | 494,800 |
| 2019/08/01 | 1,088 | 1,098 | 1,086 | 1,092 | 217,700 |
| 2019/07/31 | 1,108 | 1,118 | 1,092 | 1,093 | 539,000 |
| 2019/07/30 | 1,123 | 1,135 | 1,108 | 1,116 | 308,300 |
| 2019/07/29 | 1,140 | 1,140 | 1,115 | 1,123 | 197,600 |
| 2019/07/26 | 1,138 | 1,146 | 1,134 | 1,139 | 157,900 |
| 2019/07/25 | 1,150 | 1,155 | 1,144 | 1,148 | 185,100 |
| 2019/07/24 | 1,138 | 1,144 | 1,135 | 1,141 | 305,500 |
| 2019/07/23 | 1,123 | 1,144 | 1,118 | 1,134 | 175,000 |
| 2019/07/22 | 1,130 | 1,133 | 1,123 | 1,125 | 172,400 |
| 2019/07/19 | 1,115 | 1,135 | 1,105 | 1,130 | 194,500 |
| 2019/07/18 | 1,139 | 1,142 | 1,106 | 1,108 | 339,800 |
| 2019/07/17 | 1,135 | 1,151 | 1,131 | 1,143 | 185,700 |
| 2019/07/16 | 1,150 | 1,155 | 1,145 | 1,154 | 167,800 |
| 2019/07/12 | 1,169 | 1,176 | 1,154 | 1,160 | 174,000 |
| 2019/07/11 | 1,164 | 1,170 | 1,153 | 1,167 | 295,000 |
| 2019/07/10 | 1,170 | 1,171 | 1,153 | 1,159 | 295,000 |
| 2019/07/09 | 1,178 | 1,189 | 1,171 | 1,180 | 316,700 |
| 2019/07/08 | 1,188 | 1,195 | 1,177 | 1,178 | 227,400 |
| 2019/07/05 | 1,187 | 1,189 | 1,175 | 1,177 | 190,900 |
| 2019/07/04 | 1,172 | 1,174 | 1,164 | 1,172 | 107,400 |
| 2019/07/03 | 1,154 | 1,165 | 1,147 | 1,163 | 226,400 |
| 2019/07/02 | 1,151 | 1,174 | 1,151 | 1,169 | 299,700 |
| 2019/07/01 | 1,138 | 1,151 | 1,129 | 1,151 | 328,000 |
| 2019/06/28 | 1,105 | 1,123 | 1,104 | 1,120 | 317,100 |
| 2019/06/27 | 1,091 | 1,105 | 1,084 | 1,105 | 300,900 |
| 2019/06/26 | 1,090 | 1,093 | 1,074 | 1,079 | 336,700 |
| 2019/06/25 | 1,098 | 1,119 | 1,092 | 1,096 | 423,700 |
| 2019/06/24 | 1,111 | 1,111 | 1,096 | 1,098 | 452,000 |
| 2019/06/21 | 1,135 | 1,144 | 1,114 | 1,115 | 539,200 |
| 2019/06/20 | 1,154 | 1,158 | 1,148 | 1,150 | 180,900 |
| 2019/06/19 | 1,162 | 1,166 | 1,152 | 1,160 | 273,700 |
| 2019/06/18 | 1,170 | 1,176 | 1,150 | 1,153 | 191,100 |
| 2019/06/17 | 1,184 | 1,187 | 1,173 | 1,173 | 183,500 |
| 2019/06/14 | 1,188 | 1,191 | 1,165 | 1,182 | 374,200 |
| 2019/06/13 | 1,209 | 1,213 | 1,181 | 1,196 | 265,300 |
| 2019/06/12 | 1,243 | 1,243 | 1,218 | 1,218 | 222,000 |
| 2019/06/11 | 1,209 | 1,248 | 1,209 | 1,243 | 668,100 |
| 2019/06/10 | 1,196 | 1,202 | 1,189 | 1,194 | 178,700 |
| 2019/06/07 | 1,189 | 1,198 | 1,176 | 1,195 | 168,600 |
| 2019/06/06 | 1,182 | 1,194 | 1,181 | 1,187 | 189,100 |
| 2019/06/05 | 1,184 | 1,204 | 1,174 | 1,190 | 393,900 |
| 2019/06/04 | 1,157 | 1,168 | 1,147 | 1,167 | 265,900 |
| 2019/06/03 | 1,150 | 1,156 | 1,137 | 1,145 | 246,200 |
| 2019/05/31 | 1,177 | 1,181 | 1,166 | 1,166 | 249,100 |
| 2019/05/30 | 1,179 | 1,189 | 1,175 | 1,189 | 226,200 |
| 2019/05/29 | 1,163 | 1,185 | 1,161 | 1,181 | 188,600 |
| 2019/05/28 | 1,172 | 1,182 | 1,166 | 1,182 | 318,800 |
| 2019/05/27 | 1,173 | 1,177 | 1,166 | 1,173 | 170,400 |
| 2019/05/24 | 1,146 | 1,173 | 1,141 | 1,171 | 185,000 |
| 2019/05/23 | 1,155 | 1,166 | 1,151 | 1,162 | 206,800 |
| 2019/05/22 | 1,171 | 1,173 | 1,160 | 1,168 | 189,800 |
| 2019/05/21 | 1,156 | 1,176 | 1,153 | 1,170 | 251,200 |
| 2019/05/20 | 1,176 | 1,179 | 1,161 | 1,173 | 221,900 |
| 2019/05/17 | 1,156 | 1,175 | 1,148 | 1,165 | 294,200 |
| 2019/05/16 | 1,153 | 1,154 | 1,138 | 1,144 | 288,300 |
| 2019/05/15 | 1,156 | 1,158 | 1,140 | 1,151 | 246,600 |
| 2019/05/14 | 1,079 | 1,149 | 1,079 | 1,148 | 426,400 |
| 2019/05/13 | 1,100 | 1,120 | 1,098 | 1,120 | 332,500 |
| 2019/05/10 | 1,119 | 1,128 | 1,102 | 1,118 | 341,400 |
| 2019/05/09 | 1,151 | 1,151 | 1,118 | 1,120 | 469,100 |
| 2019/05/08 | 1,204 | 1,204 | 1,157 | 1,164 | 494,800 |
| 2019/05/07 | 1,216 | 1,231 | 1,214 | 1,218 | 409,000 |
| 2019/04/26 | 1,211 | 1,223 | 1,206 | 1,221 | 320,300 |
| 2019/04/25 | 1,210 | 1,221 | 1,198 | 1,221 | 374,300 |
| 2019/04/24 | 1,209 | 1,212 | 1,191 | 1,199 | 399,800 |
| 2019/04/23 | 1,188 | 1,203 | 1,188 | 1,202 | 347,200 |
| 2019/04/22 | 1,176 | 1,181 | 1,166 | 1,181 | 135,100 |
| 2019/04/19 | 1,188 | 1,191 | 1,178 | 1,181 | 224,000 |
| 2019/04/18 | 1,201 | 1,204 | 1,179 | 1,184 | 282,500 |
| 2019/04/17 | 1,201 | 1,209 | 1,189 | 1,204 | 302,800 |
| 2019/04/16 | 1,182 | 1,200 | 1,179 | 1,195 | 295,700 |
| 2019/04/15 | 1,215 | 1,230 | 1,203 | 1,212 | 364,700 |
| 2019/04/12 | 1,207 | 1,208 | 1,185 | 1,196 | 272,300 |
| 2019/04/11 | 1,176 | 1,194 | 1,169 | 1,192 | 303,300 |
| 2019/04/10 | 1,198 | 1,205 | 1,183 | 1,205 | 186,400 |
| 2019/04/09 | 1,218 | 1,218 | 1,199 | 1,211 | 146,900 |
| 2019/04/08 | 1,234 | 1,234 | 1,216 | 1,221 | 131,900 |
| 2019/04/05 | 1,226 | 1,235 | 1,221 | 1,233 | 172,800 |
| 2019/04/04 | 1,234 | 1,234 | 1,215 | 1,221 | 194,200 |
| 2019/04/03 | 1,219 | 1,239 | 1,219 | 1,234 | 258,800 |
| 2019/04/02 | 1,220 | 1,233 | 1,213 | 1,224 | 446,800 |
| 2019/04/01 | 1,175 | 1,213 | 1,170 | 1,200 | 480,400 |
| 2019/03/29 | 1,178 | 1,178 | 1,150 | 1,153 | 311,100 |
| 2019/03/28 | 1,190 | 1,197 | 1,161 | 1,166 | 391,400 |
| 2019/03/27 | 1,199 | 1,206 | 1,187 | 1,205 | 479,700 |
| 2019/03/26 | 1,221 | 1,263 | 1,214 | 1,263 | 489,900 |
| 2019/03/25 | 1,221 | 1,223 | 1,204 | 1,207 | 365,000 |
| 2019/03/22 | 1,241 | 1,248 | 1,231 | 1,248 | 157,500 |
| 2019/03/20 | 1,230 | 1,249 | 1,228 | 1,249 | 277,700 |
| 2019/03/19 | 1,240 | 1,240 | 1,227 | 1,228 | 164,100 |
| 2019/03/18 | 1,236 | 1,239 | 1,223 | 1,238 | 179,700 |
| 2019/03/15 | 1,212 | 1,228 | 1,210 | 1,220 | 363,900 |
| 2019/03/14 | 1,222 | 1,235 | 1,212 | 1,216 | 209,300 |
| 2019/03/13 | 1,216 | 1,228 | 1,208 | 1,215 | 237,900 |
| 2019/03/12 | 1,205 | 1,232 | 1,195 | 1,224 | 278,100 |
| 2019/03/11 | 1,185 | 1,192 | 1,179 | 1,188 | 221,900 |
| 2019/03/08 | 1,200 | 1,207 | 1,183 | 1,184 | 680,400 |
| 2019/03/07 | 1,225 | 1,230 | 1,203 | 1,216 | 425,800 |
| 2019/03/06 | 1,236 | 1,245 | 1,227 | 1,245 | 216,000 |
| 2019/03/05 | 1,226 | 1,245 | 1,223 | 1,242 | 175,200 |
| 2019/03/04 | 1,255 | 1,257 | 1,231 | 1,237 | 230,700 |
| 2019/03/01 | 1,232 | 1,253 | 1,229 | 1,248 | 392,800 |
| 2019/02/28 | 1,224 | 1,233 | 1,215 | 1,219 | 272,100 |
| 2019/02/27 | 1,238 | 1,240 | 1,218 | 1,222 | 238,300 |
| 2019/02/26 | 1,242 | 1,243 | 1,220 | 1,229 | 192,000 |
| 2019/02/25 | 1,239 | 1,244 | 1,231 | 1,238 | 143,600 |
| 2019/02/22 | 1,237 | 1,238 | 1,223 | 1,229 | 160,700 |
| 2019/02/21 | 1,252 | 1,257 | 1,233 | 1,248 | 231,700 |
| 2019/02/20 | 1,237 | 1,250 | 1,232 | 1,243 | 191,900 |
| 2019/02/19 | 1,237 | 1,244 | 1,232 | 1,237 | 173,500 |
| 2019/02/18 | 1,235 | 1,254 | 1,232 | 1,243 | 459,900 |
| 2019/02/15 | 1,184 | 1,205 | 1,175 | 1,202 | 405,500 |
| 2019/02/14 | 1,198 | 1,202 | 1,186 | 1,197 | 262,400 |
| 2019/02/13 | 1,209 | 1,210 | 1,194 | 1,200 | 216,400 |
| 2019/02/12 | 1,169 | 1,197 | 1,169 | 1,193 | 324,700 |
| 2019/02/08 | 1,190 | 1,191 | 1,164 | 1,167 | 445,000 |
| 2019/02/07 | 1,213 | 1,218 | 1,199 | 1,207 | 361,400 |
| 2019/02/06 | 1,208 | 1,213 | 1,198 | 1,203 | 294,600 |
| 2019/02/05 | 1,202 | 1,208 | 1,186 | 1,194 | 545,700 |
| 2019/02/04 | 1,216 | 1,237 | 1,215 | 1,233 | 321,400 |
| 2019/02/01 | 1,234 | 1,234 | 1,197 | 1,197 | 455,800 |
| 2019/01/31 | 1,248 | 1,263 | 1,239 | 1,248 | 267,700 |
| 2019/01/30 | 1,249 | 1,251 | 1,215 | 1,230 | 486,300 |
| 2019/01/29 | 1,254 | 1,261 | 1,239 | 1,244 | 305,900 |
| 2019/01/28 | 1,279 | 1,283 | 1,252 | 1,254 | 256,500 |
| 2019/01/25 | 1,278 | 1,298 | 1,276 | 1,283 | 192,400 |
| 2019/01/24 | 1,265 | 1,291 | 1,265 | 1,287 | 214,700 |
| 2019/01/23 | 1,273 | 1,286 | 1,266 | 1,273 | 167,200 |
| 2019/01/22 | 1,301 | 1,301 | 1,278 | 1,286 | 186,700 |
| 2019/01/21 | 1,297 | 1,316 | 1,292 | 1,300 | 228,400 |
| 2019/01/18 | 1,283 | 1,306 | 1,278 | 1,284 | 279,900 |
| 2019/01/17 | 1,268 | 1,285 | 1,264 | 1,269 | 244,900 |
| 2019/01/16 | 1,251 | 1,254 | 1,228 | 1,250 | 330,100 |
| 2019/01/15 | 1,255 | 1,274 | 1,251 | 1,258 | 320,600 |
| 2019/01/11 | 1,270 | 1,276 | 1,263 | 1,268 | 194,900 |
| 2019/01/10 | 1,258 | 1,263 | 1,245 | 1,257 | 245,200 |
| 2019/01/09 | 1,288 | 1,295 | 1,268 | 1,271 | 290,200 |
| 2019/01/08 | 1,275 | 1,288 | 1,268 | 1,281 | 327,800 |
| 2019/01/07 | 1,275 | 1,286 | 1,259 | 1,263 | 301,600 |
| 2019/01/04 | 1,217 | 1,244 | 1,209 | 1,243 | 400,100 |