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 |
---|---|---|---|---|---|
2014/12/30 | 247 | 247 | 244 | 244 | 1,882,000 |
2014/12/29 | 248 | 248 | 243 | 246 | 1,948,000 |
2014/12/26 | 247 | 249 | 245 | 246 | 2,428,000 |
2014/12/25 | 248 | 250 | 246 | 246 | 2,144,000 |
2014/12/24 | 248 | 248 | 246 | 248 | 2,681,000 |
2014/12/22 | 245 | 246 | 241 | 245 | 2,490,000 |
2014/12/19 | 242 | 247 | 241 | 245 | 4,488,000 |
2014/12/18 | 239 | 243 | 236 | 239 | 4,382,000 |
2014/12/17 | 231 | 236 | 231 | 233 | 3,627,000 |
2014/12/16 | 230 | 234 | 230 | 231 | 2,915,000 |
2014/12/15 | 235 | 238 | 233 | 234 | 2,676,000 |
2014/12/12 | 239 | 242 | 237 | 239 | 6,301,000 |
2014/12/11 | 241 | 242 | 238 | 241 | 2,131,000 |
2014/12/10 | 249 | 250 | 242 | 243 | 3,102,000 |
2014/12/09 | 249 | 250 | 247 | 250 | 2,289,000 |
2014/12/08 | 250 | 253 | 248 | 249 | 3,416,000 |
2014/12/05 | 248 | 250 | 246 | 250 | 2,647,000 |
2014/12/04 | 247 | 249 | 246 | 249 | 2,982,000 |
2014/12/03 | 244 | 247 | 243 | 244 | 2,703,000 |
2014/12/02 | 240 | 244 | 239 | 244 | 1,809,000 |
2014/12/01 | 242 | 245 | 241 | 243 | 2,475,000 |
2014/11/28 | 237 | 241 | 237 | 240 | 2,893,000 |
2014/11/27 | 239 | 242 | 234 | 236 | 3,463,000 |
2014/11/26 | 243 | 243 | 239 | 239 | 3,919,000 |
2014/11/25 | 243 | 246 | 241 | 245 | 6,210,000 |
2014/11/21 | 235 | 240 | 233 | 239 | 4,654,000 |
2014/11/20 | 240 | 241 | 235 | 236 | 2,996,000 |
2014/11/19 | 240 | 244 | 237 | 239 | 3,432,000 |
2014/11/18 | 237 | 240 | 234 | 238 | 4,097,000 |
2014/11/17 | 239 | 242 | 234 | 235 | 4,866,000 |
2014/11/14 | 235 | 235 | 232 | 235 | 4,869,000 |
2014/11/13 | 228 | 232 | 226 | 231 | 3,190,000 |
2014/11/12 | 230 | 232 | 228 | 229 | 6,232,000 |
2014/11/11 | 227 | 229 | 225 | 228 | 2,499,000 |
2014/11/10 | 226 | 227 | 224 | 227 | 1,769,000 |
2014/11/07 | 223 | 227 | 222 | 227 | 4,124,000 |
2014/11/06 | 225 | 226 | 219 | 220 | 5,170,000 |
2014/11/05 | 225 | 227 | 221 | 226 | 4,900,000 |
2014/11/04 | 230 | 231 | 216 | 224 | 8,929,000 |
2014/10/31 | 211 | 222 | 210 | 222 | 7,405,000 |
2014/10/30 | 208 | 210 | 207 | 209 | 3,689,000 |
2014/10/29 | 200 | 207 | 200 | 206 | 3,860,000 |
2014/10/28 | 197 | 199 | 197 | 198 | 1,169,000 |
2014/10/27 | 194 | 199 | 194 | 198 | 1,710,000 |
2014/10/24 | 194 | 194 | 191 | 193 | 2,422,000 |
2014/10/23 | 191 | 193 | 189 | 193 | 3,044,000 |
2014/10/22 | 190 | 192 | 189 | 191 | 1,485,000 |
2014/10/21 | 192 | 194 | 184 | 187 | 3,882,000 |
2014/10/20 | 190 | 192 | 190 | 191 | 1,933,000 |
2014/10/17 | 190 | 190 | 184 | 185 | 4,411,000 |
2014/10/16 | 193 | 194 | 190 | 190 | 3,223,000 |
2014/10/15 | 194 | 197 | 193 | 197 | 1,836,000 |
2014/10/14 | 196 | 197 | 193 | 194 | 2,804,000 |
2014/10/10 | 196 | 200 | 196 | 199 | 2,498,000 |
2014/10/09 | 205 | 205 | 200 | 200 | 2,250,000 |
2014/10/08 | 204 | 205 | 202 | 204 | 2,310,000 |
2014/10/07 | 208 | 210 | 206 | 207 | 3,110,000 |
2014/10/06 | 210 | 211 | 208 | 208 | 3,114,000 |
2014/10/03 | 205 | 208 | 205 | 208 | 3,584,000 |
2014/10/02 | 215 | 215 | 206 | 206 | 3,968,000 |
2014/10/01 | 216 | 218 | 214 | 217 | 2,218,000 |
2014/09/30 | 219 | 219 | 214 | 215 | 2,440,000 |
2014/09/29 | 220 | 221 | 218 | 220 | 2,573,000 |
2014/09/26 | 218 | 221 | 218 | 220 | 2,485,000 |
2014/09/25 | 218 | 221 | 217 | 221 | 2,677,000 |
2014/09/24 | 215 | 217 | 214 | 217 | 1,456,000 |
2014/09/22 | 217 | 218 | 213 | 216 | 1,971,000 |
2014/09/19 | 213 | 217 | 213 | 216 | 2,391,000 |
2014/09/18 | 212 | 214 | 211 | 213 | 3,200,000 |
2014/09/17 | 212 | 212 | 209 | 211 | 2,094,000 |
2014/09/16 | 212 | 212 | 210 | 211 | 1,651,000 |
2014/09/12 | 212 | 213 | 211 | 213 | 3,944,000 |
2014/09/11 | 212 | 213 | 211 | 211 | 2,002,000 |
2014/09/10 | 208 | 212 | 208 | 212 | 2,519,000 |
2014/09/09 | 212 | 212 | 208 | 208 | 1,314,000 |
2014/09/08 | 210 | 212 | 210 | 212 | 2,342,000 |
2014/09/05 | 212 | 212 | 208 | 208 | 1,439,000 |
2014/09/04 | 211 | 212 | 210 | 211 | 1,855,000 |
2014/09/03 | 210 | 213 | 210 | 211 | 2,665,000 |
2014/09/02 | 207 | 212 | 207 | 210 | 2,613,000 |
2014/09/01 | 207 | 208 | 206 | 207 | 1,699,000 |
2014/08/29 | 205 | 208 | 205 | 207 | 2,134,000 |
2014/08/28 | 208 | 208 | 206 | 207 | 1,527,000 |
2014/08/27 | 209 | 210 | 208 | 209 | 1,529,000 |
2014/08/26 | 210 | 210 | 208 | 210 | 2,009,000 |
2014/08/25 | 211 | 213 | 209 | 210 | 3,110,000 |
2014/08/22 | 214 | 214 | 210 | 210 | 2,052,000 |
2014/08/21 | 210 | 213 | 210 | 213 | 3,494,000 |
2014/08/20 | 212 | 212 | 209 | 209 | 2,839,000 |
2014/08/19 | 213 | 214 | 211 | 213 | 1,704,000 |
2014/08/18 | 212 | 212 | 209 | 211 | 1,089,000 |
2014/08/15 | 212 | 213 | 210 | 212 | 1,076,000 |
2014/08/14 | 213 | 214 | 211 | 213 | 974,000 |
2014/08/13 | 209 | 213 | 208 | 212 | 1,392,000 |
2014/08/12 | 208 | 210 | 208 | 210 | 1,085,000 |
2014/08/11 | 206 | 208 | 203 | 208 | 1,318,000 |
2014/08/08 | 208 | 208 | 203 | 203 | 2,159,000 |
2014/08/07 | 206 | 209 | 203 | 208 | 1,787,000 |
2014/08/06 | 206 | 208 | 204 | 205 | 2,104,000 |
2014/08/05 | 210 | 212 | 206 | 207 | 1,480,000 |
2014/08/04 | 213 | 215 | 210 | 213 | 2,146,000 |
2014/08/01 | 210 | 215 | 210 | 214 | 1,710,000 |
2014/07/31 | 215 | 216 | 213 | 213 | 2,688,000 |
2014/07/30 | 212 | 215 | 211 | 214 | 1,207,000 |
2014/07/29 | 212 | 213 | 212 | 213 | 656,000 |
2014/07/28 | 211 | 213 | 210 | 212 | 1,085,000 |
2014/07/25 | 209 | 212 | 209 | 212 | 991,000 |
2014/07/24 | 211 | 212 | 209 | 209 | 1,066,000 |
2014/07/23 | 211 | 212 | 210 | 211 | 669,000 |
2014/07/22 | 210 | 213 | 210 | 212 | 1,082,000 |
2014/07/18 | 212 | 212 | 207 | 208 | 1,625,000 |
2014/07/17 | 212 | 213 | 211 | 212 | 1,241,000 |
2014/07/16 | 210 | 212 | 209 | 211 | 1,135,000 |
2014/07/15 | 210 | 214 | 210 | 211 | 1,112,000 |
2014/07/14 | 209 | 210 | 208 | 210 | 957,000 |
2014/07/11 | 208 | 210 | 206 | 210 | 2,188,000 |
2014/07/10 | 212 | 212 | 209 | 210 | 1,202,000 |
2014/07/09 | 213 | 213 | 209 | 212 | 2,242,000 |
2014/07/08 | 214 | 215 | 212 | 213 | 2,037,000 |
2014/07/07 | 215 | 217 | 215 | 216 | 1,137,000 |
2014/07/04 | 219 | 219 | 216 | 218 | 1,917,000 |
2014/07/03 | 218 | 219 | 216 | 219 | 1,394,000 |
2014/07/02 | 220 | 220 | 217 | 218 | 2,277,000 |
2014/07/01 | 217 | 222 | 217 | 219 | 3,170,000 |
2014/06/30 | 214 | 217 | 214 | 216 | 1,730,000 |
2014/06/27 | 214 | 215 | 211 | 213 | 1,838,000 |
2014/06/26 | 215 | 216 | 214 | 215 | 1,777,000 |
2014/06/25 | 217 | 217 | 215 | 216 | 2,414,000 |
2014/06/24 | 217 | 219 | 214 | 219 | 2,328,000 |
2014/06/23 | 218 | 219 | 216 | 218 | 1,739,000 |
2014/06/20 | 218 | 219 | 216 | 218 | 2,065,000 |
2014/06/19 | 214 | 219 | 213 | 219 | 3,230,000 |
2014/06/18 | 213 | 217 | 213 | 215 | 3,297,000 |
2014/06/17 | 209 | 212 | 208 | 212 | 3,066,000 |
2014/06/16 | 208 | 209 | 207 | 208 | 2,077,000 |
2014/06/13 | 206 | 209 | 205 | 209 | 3,834,000 |
2014/06/12 | 207 | 208 | 206 | 206 | 2,416,000 |
2014/06/11 | 206 | 209 | 206 | 209 | 2,399,000 |
2014/06/10 | 204 | 207 | 204 | 205 | 1,935,000 |
2014/06/09 | 206 | 207 | 203 | 204 | 1,186,000 |
2014/06/06 | 205 | 205 | 203 | 205 | 1,441,000 |
2014/06/05 | 203 | 205 | 202 | 204 | 1,383,000 |
2014/06/04 | 201 | 203 | 199 | 203 | 1,378,000 |
2014/06/03 | 204 | 204 | 201 | 202 | 1,921,000 |
2014/06/02 | 202 | 203 | 201 | 202 | 1,573,000 |
2014/05/30 | 199 | 202 | 198 | 201 | 5,582,000 |
2014/05/29 | 200 | 201 | 197 | 198 | 1,310,000 |
2014/05/28 | 199 | 201 | 199 | 200 | 1,405,000 |
2014/05/27 | 199 | 202 | 199 | 199 | 1,704,000 |
2014/05/26 | 199 | 199 | 197 | 199 | 1,575,000 |
2014/05/23 | 195 | 199 | 195 | 198 | 2,084,000 |
2014/05/22 | 194 | 197 | 192 | 196 | 2,763,000 |
2014/05/21 | 192 | 193 | 190 | 192 | 1,442,000 |
2014/05/20 | 195 | 195 | 192 | 193 | 1,458,000 |
2014/05/19 | 195 | 195 | 192 | 193 | 1,799,000 |
2014/05/16 | 194 | 195 | 190 | 193 | 3,117,000 |
2014/05/15 | 191 | 197 | 187 | 197 | 5,090,000 |
2014/05/14 | 188 | 193 | 188 | 193 | 3,000,000 |
2014/05/13 | 189 | 190 | 188 | 189 | 2,556,000 |
2014/05/12 | 188 | 190 | 186 | 186 | 2,265,000 |
2014/05/09 | 187 | 191 | 187 | 189 | 1,974,000 |
2014/05/08 | 186 | 190 | 186 | 188 | 4,175,000 |
2014/05/07 | 191 | 192 | 185 | 187 | 3,956,000 |
2014/05/02 | 196 | 197 | 192 | 195 | 3,166,000 |
2014/05/01 | 197 | 199 | 195 | 197 | 3,729,000 |
2014/04/30 | 193 | 197 | 193 | 197 | 2,755,000 |
2014/04/28 | 193 | 194 | 191 | 194 | 1,525,000 |
2014/04/25 | 192 | 197 | 192 | 196 | 2,412,000 |
2014/04/24 | 192 | 193 | 190 | 193 | 1,373,000 |
2014/04/23 | 191 | 192 | 189 | 191 | 2,170,000 |
2014/04/22 | 194 | 194 | 190 | 190 | 1,316,000 |
2014/04/21 | 193 | 194 | 192 | 194 | 1,738,000 |
2014/04/18 | 193 | 193 | 189 | 193 | 1,479,000 |
2014/04/17 | 192 | 192 | 188 | 190 | 2,807,000 |
2014/04/16 | 187 | 191 | 187 | 190 | 2,115,000 |
2014/04/15 | 187 | 189 | 185 | 185 | 2,866,000 |
2014/04/14 | 186 | 191 | 186 | 187 | 3,304,000 |
2014/04/11 | 187 | 189 | 185 | 187 | 2,744,000 |
2014/04/10 | 191 | 193 | 189 | 189 | 2,102,000 |
2014/04/09 | 192 | 193 | 188 | 190 | 4,104,000 |
2014/04/08 | 195 | 197 | 192 | 194 | 2,715,000 |
2014/04/07 | 197 | 198 | 193 | 196 | 2,172,000 |
2014/04/04 | 201 | 202 | 198 | 199 | 1,719,000 |
2014/04/03 | 197 | 202 | 197 | 201 | 2,099,000 |
2014/04/02 | 197 | 202 | 196 | 197 | 4,695,000 |
2014/04/01 | 199 | 199 | 195 | 196 | 3,563,000 |
2014/03/31 | 198 | 199 | 195 | 198 | 4,007,000 |
2014/03/28 | 196 | 198 | 192 | 197 | 4,680,000 |
2014/03/27 | 189 | 197 | 187 | 196 | 4,660,000 |
2014/03/26 | 191 | 193 | 189 | 191 | 4,661,000 |
2014/03/25 | 188 | 197 | 188 | 190 | 6,387,000 |
2014/03/24 | 180 | 190 | 180 | 186 | 4,772,000 |
2014/03/20 | 184 | 185 | 180 | 180 | 3,509,000 |
2014/03/19 | 184 | 186 | 182 | 183 | 3,004,000 |
2014/03/18 | 185 | 185 | 183 | 183 | 2,556,000 |
2014/03/17 | 184 | 185 | 178 | 182 | 4,137,000 |
2014/03/14 | 189 | 189 | 185 | 186 | 5,894,000 |
2014/03/13 | 190 | 193 | 190 | 192 | 2,104,000 |
2014/03/12 | 192 | 193 | 190 | 191 | 2,546,000 |
2014/03/11 | 192 | 195 | 191 | 195 | 3,762,000 |
2014/03/10 | 194 | 194 | 191 | 192 | 3,735,000 |
2014/03/07 | 192 | 196 | 191 | 196 | 5,504,000 |
2014/03/06 | 191 | 192 | 188 | 190 | 2,955,000 |
2014/03/05 | 192 | 194 | 189 | 191 | 3,623,000 |
2014/03/04 | 189 | 192 | 188 | 192 | 2,029,000 |
2014/03/03 | 190 | 190 | 183 | 189 | 3,481,000 |
2014/02/28 | 191 | 192 | 187 | 191 | 3,065,000 |
2014/02/27 | 192 | 194 | 190 | 190 | 2,611,000 |
2014/02/26 | 194 | 195 | 192 | 193 | 3,229,000 |
2014/02/25 | 194 | 196 | 192 | 196 | 2,120,000 |
2014/02/24 | 195 | 198 | 191 | 193 | 3,212,000 |
2014/02/21 | 192 | 195 | 191 | 195 | 2,432,000 |
2014/02/20 | 195 | 197 | 189 | 190 | 2,415,000 |
2014/02/19 | 196 | 197 | 193 | 195 | 1,479,000 |
2014/02/18 | 192 | 199 | 192 | 197 | 2,497,000 |
2014/02/17 | 188 | 192 | 187 | 191 | 1,737,000 |
2014/02/14 | 191 | 192 | 186 | 189 | 3,225,000 |
2014/02/13 | 192 | 192 | 189 | 190 | 2,086,000 |
2014/02/12 | 193 | 194 | 191 | 192 | 1,810,000 |
2014/02/10 | 196 | 196 | 190 | 192 | 2,572,000 |
2014/02/07 | 191 | 194 | 188 | 194 | 2,621,000 |
2014/02/06 | 187 | 189 | 183 | 186 | 3,000,000 |
2014/02/05 | 186 | 186 | 182 | 185 | 4,632,000 |
2014/02/04 | 186 | 191 | 182 | 183 | 5,523,000 |
2014/02/03 | 195 | 197 | 190 | 190 | 1,794,000 |
2014/01/31 | 197 | 200 | 193 | 196 | 3,113,000 |
2014/01/30 | 197 | 198 | 195 | 195 | 4,715,000 |
2014/01/29 | 198 | 201 | 198 | 200 | 2,073,000 |
2014/01/28 | 197 | 199 | 195 | 195 | 3,614,000 |
2014/01/27 | 200 | 201 | 196 | 196 | 4,378,000 |
2014/01/24 | 211 | 212 | 205 | 206 | 4,581,000 |
2014/01/23 | 215 | 218 | 213 | 213 | 3,961,000 |
2014/01/22 | 212 | 215 | 211 | 214 | 2,101,000 |
2014/01/21 | 214 | 215 | 212 | 212 | 2,155,000 |
2014/01/20 | 214 | 215 | 213 | 215 | 2,492,000 |
2014/01/17 | 212 | 215 | 210 | 214 | 2,135,000 |
2014/01/16 | 213 | 216 | 212 | 213 | 2,661,000 |
2014/01/15 | 213 | 213 | 209 | 213 | 2,787,000 |
2014/01/14 | 212 | 214 | 209 | 211 | 3,556,000 |
2014/01/10 | 211 | 215 | 209 | 215 | 3,017,000 |
2014/01/09 | 213 | 213 | 211 | 212 | 2,280,000 |
2014/01/08 | 212 | 214 | 211 | 214 | 2,783,000 |
2014/01/07 | 212 | 212 | 209 | 211 | 2,245,000 |
2014/01/06 | 209 | 212 | 208 | 212 | 3,581,000 |