8377 (株)ほくほくフィナンシャルグループ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 139 | 145 | 139 | 145 | 699,000 | 1,450 |
| 2003-12-29 | 137 | 141 | 137 | 141 | 665,000 | 1,410 |
| 2003-12-26 | 139 | 142 | 134 | 137 | 1,525,000 | 1,370 |
| 2003-12-25 | 133 | 143 | 131 | 143 | 1,164,000 | 1,430 |
| 2003-12-24 | 132 | 133 | 127 | 130 | 2,434,000 | 1,300 |
| 2003-12-22 | 139 | 139 | 127 | 133 | 2,019,000 | 1,330 |
| 2003-12-19 | 141 | 141 | 134 | 138 | 1,663,000 | 1,380 |
| 2003-12-18 | 146 | 146 | 138 | 140 | 1,023,000 | 1,400 |
| 2003-12-17 | 145 | 146 | 138 | 145 | 1,966,000 | 1,450 |
| 2003-12-16 | 145 | 147 | 144 | 147 | 829,000 | 1,470 |
| 2003-12-15 | 150 | 153 | 149 | 151 | 617,000 | 1,510 |
| 2003-12-12 | 153 | 154 | 149 | 149 | 1,590,000 | 1,490 |
| 2003-12-11 | 147 | 148 | 144 | 148 | 573,000 | 1,480 |
| 2003-12-10 | 152 | 154 | 138 | 148 | 2,361,000 | 1,480 |
| 2003-12-09 | 154 | 155 | 152 | 154 | 323,000 | 1,540 |
| 2003-12-08 | 156 | 156 | 152 | 154 | 334,000 | 1,540 |
| 2003-12-05 | 154 | 157 | 154 | 155 | 280,000 | 1,550 |
| 2003-12-04 | 156 | 158 | 154 | 155 | 386,000 | 1,550 |
| 2003-12-03 | 159 | 159 | 155 | 155 | 452,000 | 1,550 |
| 2003-12-02 | 165 | 165 | 158 | 159 | 1,076,000 | 1,590 |
| 2003-12-01 | 145 | 156 | 145 | 153 | 4,937,000 | 1,530 |
| 2003-11-28 | 169 | 170 | 162 | 167 | 423,000 | 1,670 |
| 2003-11-27 | 177 | 177 | 170 | 170 | 344,000 | 1,700 |
| 2003-11-26 | 175 | 177 | 171 | 171 | 193,000 | 1,710 |
| 2003-11-25 | 180 | 180 | 175 | 175 | 607,000 | 1,750 |
| 2003-11-21 | 174 | 178 | 174 | 175 | 743,000 | 1,750 |
| 2003-11-20 | 168 | 173 | 167 | 173 | 417,000 | 1,730 |
| 2003-11-19 | 160 | 174 | 158 | 166 | 351,000 | 1,660 |
| 2003-11-18 | 163 | 163 | 156 | 160 | 675,000 | 1,600 |
| 2003-11-17 | 165 | 165 | 156 | 160 | 492,000 | 1,600 |
| 2003-11-14 | 166 | 167 | 165 | 166 | 460,000 | 1,660 |
| 2003-11-13 | 167 | 170 | 166 | 170 | 628,000 | 1,700 |
| 2003-11-12 | 170 | 171 | 166 | 166 | 494,000 | 1,660 |
| 2003-11-11 | 176 | 178 | 168 | 176 | 524,000 | 1,760 |
| 2003-11-10 | 175 | 177 | 175 | 176 | 276,000 | 1,760 |
| 2003-11-07 | 177 | 179 | 175 | 177 | 442,000 | 1,770 |
| 2003-11-06 | 181 | 186 | 177 | 182 | 283,000 | 1,820 |
| 2003-11-05 | 190 | 190 | 185 | 186 | 638,000 | 1,860 |
| 2003-11-04 | 178 | 192 | 175 | 190 | 935,000 | 1,900 |
| 2003-10-31 | 178 | 178 | 173 | 173 | 383,000 | 1,730 |
| 2003-10-30 | 179 | 180 | 175 | 178 | 291,000 | 1,780 |
| 2003-10-29 | 178 | 180 | 175 | 176 | 572,000 | 1,760 |
| 2003-10-28 | 175 | 180 | 175 | 177 | 209,000 | 1,770 |
| 2003-10-27 | 177 | 178 | 175 | 175 | 476,000 | 1,750 |
| 2003-10-24 | 184 | 184 | 175 | 179 | 400,000 | 1,790 |
| 2003-10-23 | 183 | 185 | 175 | 175 | 670,000 | 1,750 |
| 2003-10-22 | 195 | 196 | 182 | 182 | 791,000 | 1,820 |
| 2003-10-21 | 196 | 197 | 191 | 195 | 611,000 | 1,950 |
| 2003-10-20 | 196 | 199 | 196 | 196 | 376,000 | 1,960 |
| 2003-10-17 | 199 | 199 | 196 | 196 | 469,000 | 1,960 |
| 2003-10-16 | 201 | 204 | 198 | 199 | 324,000 | 1,990 |
| 2003-10-15 | 207 | 207 | 201 | 201 | 540,000 | 2,010 |
| 2003-10-14 | 204 | 207 | 201 | 206 | 799,000 | 2,060 |
| 2003-10-10 | 191 | 200 | 191 | 200 | 1,103,000 | 2,000 |
| 2003-10-09 | 200 | 200 | 195 | 196 | 402,000 | 1,960 |
| 2003-10-08 | 205 | 206 | 200 | 200 | 493,000 | 2,000 |
| 2003-10-07 | 214 | 214 | 200 | 205 | 1,197,000 | 2,050 |
| 2003-10-06 | 215 | 215 | 210 | 212 | 1,115,000 | 2,120 |
| 2003-10-03 | 215 | 215 | 213 | 214 | 1,253,000 | 2,140 |
| 2003-10-02 | 210 | 217 | 210 | 214 | 3,263,000 | 2,140 |
| 2003-10-01 | 189 | 200 | 188 | 200 | 2,215,000 | 2,000 |
| 2003-09-30 | 183 | 188 | 181 | 183 | 1,432,000 | 1,830 |
| 2003-09-29 | 177 | 185 | 173 | 177 | 2,076,000 | 1,770 |
| 2003-09-26 | 174 | 179 | 169 | 177 | 6,127,000 | 1,770 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
