8377 (株)ほくほくフィナンシャルグループの時系列データ [2019年度]

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

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8377 (株)ほくほくフィナンシャルグループ の時系列データ [2019年度]

8377 (株)ほくほくフィナンシャルグループの時系列データ [2019年度]