1. HOME >
  2. 株価時系列 >
  3. 8377 >
  4. 2004年

8377 (株)ほくほくフィナンシャルグループ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30275280274280966,0002,800
2004-12-292802812762782,467,0002,780
2004-12-282692802682806,066,0002,800
2004-12-272642692642681,175,0002,680
2004-12-242672702672692,743,0002,690
2004-12-222692702672691,795,0002,690
2004-12-212632702632683,557,0002,680
2004-12-202622642612621,305,0002,620
2004-12-172602642582622,126,0002,620
2004-12-162622632582611,431,0002,610
2004-12-152542642542621,358,0002,620
2004-12-142522572522561,132,0002,560
2004-12-13253257253253899,0002,530
2004-12-102562562532532,570,0002,530
2004-12-09256258251251761,0002,510
2004-12-082542592532561,554,0002,560
2004-12-07257263257257805,0002,570
2004-12-062622632572571,043,0002,570
2004-12-032672682652671,249,0002,670
2004-12-022652662622661,285,0002,660
2004-12-012622652612641,049,0002,640
2004-11-302612652602651,728,0002,650
2004-11-292612642582602,252,0002,600
2004-11-26266269265266947,0002,660
2004-11-25270270264266851,0002,660
2004-11-242672752662702,180,0002,700
2004-11-222682692642672,077,0002,670
2004-11-192692742672723,154,0002,720
2004-11-182692712642673,243,0002,670
2004-11-172632672612661,979,0002,660
2004-11-162612672592644,271,0002,640
2004-11-152552622532623,641,0002,620
2004-11-12250254250252644,0002,520
2004-11-112562572502521,419,0002,520
2004-11-102532552522551,259,0002,550
2004-11-09247253247251860,0002,510
2004-11-08256256247249839,0002,490
2004-11-05254257251254951,0002,540
2004-11-042502542492521,968,0002,520
2004-11-022412472412471,480,0002,470
2004-11-01240240238240570,0002,400
2004-10-29237241236241965,0002,410
2004-10-28240242237238899,0002,380
2004-10-27242245238240906,0002,400
2004-10-26238245238244800,0002,440
2004-10-252442462392401,426,0002,400
2004-10-222472532462491,251,0002,490
2004-10-212552572502522,464,0002,520
2004-10-202512602502608,967,0002,600
2004-10-192402472402452,247,0002,450
2004-10-18237237232235759,0002,350
2004-10-15232237232237850,0002,370
2004-10-14240241235235973,0002,350
2004-10-132382412352371,412,0002,370
2004-10-122442442382401,310,0002,400
2004-10-08246248245247763,0002,470
2004-10-072502522462481,245,0002,480
2004-10-062502512452481,002,0002,480
2004-10-05249250247250881,0002,500
2004-10-042552562452501,852,0002,500
2004-10-012332492332492,019,0002,490
2004-09-30230232228230991,0002,300
2004-09-292372382272271,090,0002,270
2004-09-282282372282301,173,0002,300
2004-09-272382382252351,053,0002,350
2004-09-242382462342381,813,0002,380
2004-09-222522522412451,647,0002,450
2004-09-21255255248248969,0002,480
2004-09-172502532492521,029,0002,520
2004-09-162542562492491,667,0002,490
2004-09-152542632532581,478,0002,580
2004-09-142572602542541,699,0002,540
2004-09-132642652582591,622,0002,590
2004-09-102662702612633,178,0002,630
2004-09-092772772702731,369,0002,730
2004-09-082742762722731,228,0002,730
2004-09-072722772702751,533,0002,750
2004-09-062682752682731,120,0002,730
2004-09-032722772702702,030,0002,700
2004-09-022792792712712,876,0002,710
2004-09-012792832772784,172,0002,780
2004-08-3128429527327313,834,0002,730
2004-08-302772872732853,664,0002,850
2004-08-272692772672772,027,0002,770
2004-08-262652682642641,802,0002,640
2004-08-252532802502607,115,0002,600
2004-08-242542542482521,000,0002,520
2004-08-232562582552561,382,0002,560
2004-08-202542572522561,580,0002,560
2004-08-192492542482541,156,0002,540
2004-08-182472502452491,771,0002,490
2004-08-17245248242243928,0002,430
2004-08-162462462362391,436,0002,390
2004-08-132492492412421,607,0002,420
2004-08-122522522472481,124,0002,480
2004-08-112522552482521,428,0002,520
2004-08-102382462372451,147,0002,450
2004-08-092402412362371,211,0002,370
2004-08-062452472422451,260,0002,450
2004-08-052472512452471,117,0002,470
2004-08-042502532422511,959,0002,510
2004-08-032632642492552,247,0002,550
2004-08-02262266259262846,0002,620
2004-07-302582632572631,819,0002,630
2004-07-292642672542552,051,0002,550
2004-07-282672692642661,051,0002,660
2004-07-272682712662671,434,0002,670
2004-07-262712742702721,049,0002,720
2004-07-23275277274275693,0002,750
2004-07-222772782742771,227,0002,770
2004-07-212802802762801,692,0002,800
2004-07-202732772712771,794,0002,770
2004-07-162702732682731,149,0002,730
2004-07-152702772702721,948,0002,720
2004-07-142832842722722,651,0002,720
2004-07-13280280277278901,0002,780
2004-07-122832852772812,828,0002,810
2004-07-092742802702802,124,0002,800
2004-07-082752772682701,240,0002,700
2004-07-072722792682752,828,0002,750
2004-07-062672802662763,289,0002,760
2004-07-052692712632672,493,0002,670
2004-07-022672732672712,386,0002,710
2004-07-012862892722774,393,0002,770
2004-06-302892902772803,595,0002,800
2004-06-292932942862894,617,0002,890
2004-06-282802922792929,258,0002,920
2004-06-252812812722807,646,0002,800
2004-06-2427728427528018,177,0002,800
2004-06-2327027825827049,615,0002,700
2004-06-222442442392421,421,0002,420
2004-06-212462492422451,762,0002,450
2004-06-182472542402444,746,0002,440
2004-06-172432512412516,789,0002,510
2004-06-162382432382413,016,0002,410
2004-06-152432432322372,946,0002,370
2004-06-142352452342443,668,0002,440
2004-06-112302372282354,332,0002,350
2004-06-102232292222291,301,0002,290
2004-06-09229229224228661,0002,280
2004-06-08231231226228871,0002,280
2004-06-072202282202261,130,0002,260
2004-06-042172212142211,145,0002,210
2004-06-032282312102173,377,0002,170
2004-06-022322332282301,490,0002,300
2004-06-012232312232301,341,0002,300
2004-05-312232282202281,499,0002,280
2004-05-282272282212241,691,0002,240
2004-05-272332362182222,020,0002,220
2004-05-262452482302303,012,0002,300
2004-05-252322412302404,105,0002,400
2004-05-242302452302375,963,0002,370
2004-05-212032162032151,203,0002,150
2004-05-202042081982021,588,0002,020
2004-05-191992031962031,290,0002,030
2004-05-181871971871921,458,0001,920
2004-05-172002021901911,476,0001,910
2004-05-142002082002041,475,0002,040
2004-05-132102102032031,731,0002,030
2004-05-122102102052102,079,0002,100
2004-05-111982151952052,257,0002,050
2004-05-102162182002073,718,0002,070
2004-05-072282322262262,064,0002,260
2004-05-062462462352352,388,0002,350
2004-04-302452462392462,151,0002,460
2004-04-282482522452495,417,0002,490
2004-04-272432522402498,432,0002,490
2004-04-262332462302445,977,0002,440
2004-04-232322332252322,269,0002,320
2004-04-222362362292313,399,0002,310
2004-04-212282362222364,385,0002,360
2004-04-202132322052303,427,0002,300
2004-04-192072131972132,545,0002,130
2004-04-162292322192222,374,0002,220
2004-04-152292342152245,347,0002,240
2004-04-142312392262344,723,0002,340
2004-04-1325927523623922,931,0002,390
2004-04-1220024019623524,431,0002,350
2004-04-091941991881933,551,0001,930
2004-04-081772051771917,762,0001,910
2004-04-071781791751751,477,0001,750
2004-04-061731781721782,243,0001,780
2004-04-05172173171171617,0001,710
2004-04-021701731681711,205,0001,710
2004-04-011721721661681,060,0001,680
2004-03-311711711671701,305,0001,700
2004-03-30172175170171834,0001,710
2004-03-29174174172172600,0001,720
2004-03-261791791741741,026,0001,740
2004-03-251791801751781,087,0001,780
2004-03-241751791711782,067,0001,780
2004-03-231751761711751,152,0001,750
2004-03-221741781711781,869,0001,780
2004-03-191691731671712,086,0001,710
2004-03-181651691631673,044,0001,670
2004-03-171591611581611,591,0001,610
2004-03-161561581561581,049,0001,580
2004-03-15153155152155813,0001,550
2004-03-121501531481501,809,0001,500
2004-03-111521571521551,342,0001,550
2004-03-101551591521562,568,0001,560
2004-03-09155155152155719,0001,550
2004-03-081561561531551,068,0001,550
2004-03-051521551501532,052,0001,530
2004-03-041451501451501,522,0001,500
2004-03-031461461431441,194,0001,440
2004-03-021411431401431,204,0001,430
2004-03-011401421391401,669,0001,400
2004-02-271371391361391,021,0001,390
2004-02-26137137136137333,0001,370
2004-02-25136137135135331,0001,350
2004-02-24137138136136401,0001,360
2004-02-23136137136137455,0001,370
2004-02-20136137135135530,0001,350
2004-02-19136137136137349,0001,370
2004-02-18136137135135581,0001,350
2004-02-17136137135135346,0001,350
2004-02-16138138136136334,0001,360
2004-02-13138138137137385,0001,370
2004-02-12137138137137482,0001,370
2004-02-10138138136136346,0001,360
2004-02-09136137135135529,0001,350
2004-02-06136138135138374,0001,380
2004-02-05135137135136349,0001,360
2004-02-04137137135135742,0001,350
2004-02-03139139136137634,0001,370
2004-02-021391401351371,025,0001,370
2004-01-30139139137139915,0001,390
2004-01-29138139136137762,0001,370
2004-01-28138139138138542,0001,380
2004-01-27140141138138663,0001,380
2004-01-26143143138140861,0001,400
2004-01-231401461381432,721,0001,430
2004-01-22137140136140621,0001,400
2004-01-211401401351351,381,0001,350
2004-01-20143143140140725,0001,400
2004-01-19142142140141451,0001,410
2004-01-16143143141141389,0001,410
2004-01-15144146143143691,0001,430
2004-01-14141143141143317,0001,430
2004-01-13142144141141395,0001,410
2004-01-09145147143144387,0001,440
2004-01-08147148145145299,0001,450
2004-01-07147147144147613,0001,470
2004-01-061491501431471,084,0001,470
2004-01-05149150147148453,0001,480

分割・併合履歴 ： [2016-09-28]1株→0.1株