8377 (株)ほくほくフィナンシャルグループ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 561 | 561 | 544 | 551 | 1,240,000 | 5,510 |
| 2005-12-29 | 554 | 564 | 552 | 555 | 1,972,000 | 5,550 |
| 2005-12-28 | 544 | 560 | 544 | 558 | 1,705,000 | 5,580 |
| 2005-12-27 | 555 | 564 | 548 | 550 | 1,779,000 | 5,500 |
| 2005-12-26 | 569 | 571 | 565 | 565 | 1,139,000 | 5,650 |
| 2005-12-22 | 567 | 572 | 560 | 570 | 3,044,000 | 5,700 |
| 2005-12-21 | 558 | 575 | 554 | 569 | 3,644,000 | 5,690 |
| 2005-12-20 | 540 | 563 | 540 | 562 | 5,975,000 | 5,620 |
| 2005-12-19 | 539 | 543 | 528 | 540 | 2,683,000 | 5,400 |
| 2005-12-16 | 529 | 545 | 526 | 540 | 3,918,000 | 5,400 |
| 2005-12-15 | 548 | 548 | 534 | 534 | 2,288,000 | 5,340 |
| 2005-12-14 | 550 | 550 | 535 | 538 | 3,124,000 | 5,380 |
| 2005-12-13 | 558 | 559 | 542 | 550 | 3,557,000 | 5,500 |
| 2005-12-12 | 545 | 567 | 543 | 557 | 6,278,000 | 5,570 |
| 2005-12-09 | 527 | 542 | 524 | 538 | 4,996,000 | 5,380 |
| 2005-12-08 | 548 | 549 | 518 | 524 | 4,733,000 | 5,240 |
| 2005-12-07 | 541 | 561 | 541 | 548 | 10,446,000 | 5,480 |
| 2005-12-06 | 523 | 543 | 522 | 540 | 7,907,000 | 5,400 |
| 2005-12-05 | 525 | 526 | 517 | 519 | 3,182,000 | 5,190 |
| 2005-12-02 | 525 | 526 | 516 | 524 | 4,009,000 | 5,240 |
| 2005-12-01 | 515 | 522 | 513 | 521 | 2,897,000 | 5,210 |
| 2005-11-30 | 525 | 525 | 510 | 516 | 2,739,000 | 5,160 |
| 2005-11-29 | 516 | 528 | 513 | 515 | 2,782,000 | 5,150 |
| 2005-11-28 | 528 | 535 | 513 | 520 | 5,433,000 | 5,200 |
| 2005-11-25 | 507 | 528 | 496 | 525 | 6,007,000 | 5,250 |
| 2005-11-24 | 512 | 520 | 504 | 506 | 4,648,000 | 5,060 |
| 2005-11-22 | 509 | 512 | 503 | 511 | 3,791,000 | 5,110 |
| 2005-11-21 | 524 | 525 | 505 | 511 | 6,707,000 | 5,110 |
| 2005-11-18 | 500 | 535 | 500 | 514 | 19,479,000 | 5,140 |
| 2005-11-17 | 474 | 485 | 471 | 485 | 5,424,000 | 4,850 |
| 2005-11-16 | 466 | 474 | 455 | 472 | 5,024,000 | 4,720 |
| 2005-11-15 | 466 | 468 | 460 | 463 | 3,538,000 | 4,630 |
| 2005-11-14 | 471 | 473 | 456 | 461 | 3,095,000 | 4,610 |
| 2005-11-11 | 460 | 470 | 452 | 466 | 4,913,000 | 4,660 |
| 2005-11-10 | 466 | 466 | 439 | 450 | 3,965,000 | 4,500 |
| 2005-11-09 | 458 | 463 | 450 | 456 | 3,628,000 | 4,560 |
| 2005-11-08 | 477 | 482 | 468 | 468 | 2,227,000 | 4,680 |
| 2005-11-07 | 489 | 494 | 474 | 475 | 3,106,000 | 4,750 |
| 2005-11-04 | 493 | 495 | 486 | 486 | 4,665,000 | 4,860 |
| 2005-11-02 | 481 | 486 | 476 | 485 | 8,050,000 | 4,850 |
| 2005-11-01 | 480 | 480 | 472 | 479 | 2,539,000 | 4,790 |
| 2005-10-31 | 473 | 484 | 470 | 479 | 4,432,000 | 4,790 |
| 2005-10-28 | 480 | 488 | 463 | 463 | 6,110,000 | 4,630 |
| 2005-10-27 | 460 | 497 | 459 | 497 | 9,155,000 | 4,970 |
| 2005-10-26 | 441 | 464 | 440 | 463 | 6,767,000 | 4,630 |
| 2005-10-25 | 434 | 448 | 434 | 441 | 5,480,000 | 4,410 |
| 2005-10-24 | 434 | 435 | 428 | 432 | 4,115,000 | 4,320 |
| 2005-10-21 | 408 | 424 | 406 | 424 | 4,657,000 | 4,240 |
| 2005-10-20 | 398 | 408 | 398 | 408 | 2,802,000 | 4,080 |
| 2005-10-19 | 401 | 403 | 393 | 397 | 3,033,000 | 3,970 |
| 2005-10-18 | 404 | 407 | 396 | 400 | 2,376,000 | 4,000 |
| 2005-10-17 | 407 | 414 | 402 | 404 | 2,156,000 | 4,040 |
| 2005-10-14 | 410 | 414 | 405 | 406 | 1,945,000 | 4,060 |
| 2005-10-13 | 420 | 423 | 406 | 420 | 3,539,000 | 4,200 |
| 2005-10-12 | 420 | 433 | 417 | 423 | 3,382,000 | 4,230 |
| 2005-10-11 | 406 | 416 | 399 | 416 | 3,267,000 | 4,160 |
| 2005-10-07 | 390 | 412 | 390 | 410 | 3,246,000 | 4,100 |
| 2005-10-06 | 393 | 398 | 388 | 388 | 2,353,000 | 3,880 |
| 2005-10-05 | 419 | 419 | 399 | 403 | 2,755,000 | 4,030 |
| 2005-10-04 | 425 | 425 | 416 | 420 | 1,331,000 | 4,200 |
| 2005-10-03 | 429 | 429 | 413 | 425 | 3,106,000 | 4,250 |
| 2005-09-30 | 439 | 447 | 422 | 428 | 5,220,000 | 4,280 |
| 2005-09-29 | 422 | 434 | 420 | 430 | 5,685,000 | 4,300 |
| 2005-09-28 | 414 | 421 | 413 | 420 | 4,723,000 | 4,200 |
| 2005-09-27 | 415 | 417 | 405 | 411 | 4,630,000 | 4,110 |
| 2005-09-26 | 381 | 423 | 380 | 418 | 6,946,000 | 4,180 |
| 2005-09-22 | 372 | 386 | 372 | 381 | 5,546,000 | 3,810 |
| 2005-09-21 | 378 | 379 | 370 | 375 | 4,786,000 | 3,750 |
| 2005-09-20 | 360 | 382 | 356 | 379 | 7,925,000 | 3,790 |
| 2005-09-16 | 353 | 354 | 351 | 352 | 2,374,000 | 3,520 |
| 2005-09-15 | 352 | 355 | 348 | 355 | 2,553,000 | 3,550 |
| 2005-09-14 | 348 | 356 | 347 | 353 | 3,351,000 | 3,530 |
| 2005-09-13 | 353 | 354 | 342 | 352 | 3,192,000 | 3,520 |
| 2005-09-12 | 355 | 360 | 349 | 353 | 6,425,000 | 3,530 |
| 2005-09-09 | 340 | 346 | 336 | 346 | 9,361,000 | 3,460 |
| 2005-09-08 | 331 | 334 | 329 | 334 | 1,943,000 | 3,340 |
| 2005-09-07 | 331 | 334 | 329 | 334 | 2,651,000 | 3,340 |
| 2005-09-06 | 333 | 333 | 328 | 332 | 1,338,000 | 3,320 |
| 2005-09-05 | 331 | 334 | 331 | 334 | 551,000 | 3,340 |
| 2005-09-02 | 336 | 336 | 333 | 334 | 1,256,000 | 3,340 |
| 2005-09-01 | 336 | 336 | 330 | 331 | 1,519,000 | 3,310 |
| 2005-08-31 | 334 | 336 | 332 | 332 | 1,286,000 | 3,320 |
| 2005-08-30 | 338 | 340 | 335 | 336 | 1,751,000 | 3,360 |
| 2005-08-29 | 338 | 338 | 330 | 332 | 1,853,000 | 3,320 |
| 2005-08-26 | 341 | 342 | 339 | 341 | 1,253,000 | 3,410 |
| 2005-08-25 | 344 | 347 | 340 | 340 | 3,359,000 | 3,400 |
| 2005-08-24 | 343 | 346 | 341 | 345 | 1,620,000 | 3,450 |
| 2005-08-23 | 345 | 349 | 343 | 343 | 4,072,000 | 3,430 |
| 2005-08-22 | 337 | 345 | 336 | 345 | 2,051,000 | 3,450 |
| 2005-08-19 | 340 | 340 | 335 | 337 | 1,181,000 | 3,370 |
| 2005-08-18 | 336 | 342 | 335 | 339 | 3,277,000 | 3,390 |
| 2005-08-17 | 336 | 337 | 334 | 335 | 1,364,000 | 3,350 |
| 2005-08-16 | 335 | 337 | 333 | 336 | 1,846,000 | 3,360 |
| 2005-08-15 | 331 | 335 | 330 | 335 | 1,469,000 | 3,350 |
| 2005-08-12 | 334 | 334 | 330 | 333 | 1,434,000 | 3,330 |
| 2005-08-11 | 327 | 334 | 325 | 333 | 2,637,000 | 3,330 |
| 2005-08-10 | 323 | 330 | 320 | 326 | 1,885,000 | 3,260 |
| 2005-08-09 | 317 | 323 | 315 | 322 | 1,005,000 | 3,220 |
| 2005-08-08 | 311 | 312 | 307 | 312 | 1,874,000 | 3,120 |
| 2005-08-05 | 321 | 321 | 314 | 316 | 767,000 | 3,160 |
| 2005-08-04 | 320 | 325 | 317 | 324 | 1,451,000 | 3,240 |
| 2005-08-03 | 319 | 326 | 316 | 325 | 2,950,000 | 3,250 |
| 2005-08-02 | 320 | 321 | 310 | 311 | 2,423,000 | 3,110 |
| 2005-08-01 | 324 | 324 | 316 | 318 | 2,597,000 | 3,180 |
| 2005-07-29 | 325 | 327 | 321 | 323 | 1,399,000 | 3,230 |
| 2005-07-28 | 319 | 327 | 316 | 324 | 3,297,000 | 3,240 |
| 2005-07-27 | 309 | 312 | 302 | 312 | 7,031,000 | 3,120 |
| 2005-07-26 | 326 | 326 | 306 | 307 | 4,465,000 | 3,070 |
| 2005-07-25 | 334 | 334 | 322 | 324 | 3,525,000 | 3,240 |
| 2005-07-22 | 337 | 337 | 332 | 334 | 1,069,000 | 3,340 |
| 2005-07-21 | 337 | 338 | 335 | 336 | 627,000 | 3,360 |
| 2005-07-20 | 331 | 335 | 330 | 335 | 895,000 | 3,350 |
| 2005-07-19 | 334 | 334 | 328 | 328 | 970,000 | 3,280 |
| 2005-07-15 | 335 | 338 | 334 | 336 | 1,257,000 | 3,360 |
| 2005-07-14 | 339 | 341 | 335 | 335 | 926,000 | 3,350 |
| 2005-07-13 | 341 | 341 | 338 | 340 | 498,000 | 3,400 |
| 2005-07-12 | 340 | 342 | 339 | 340 | 572,000 | 3,400 |
| 2005-07-11 | 341 | 343 | 339 | 340 | 1,501,000 | 3,400 |
| 2005-07-08 | 336 | 344 | 336 | 340 | 2,183,000 | 3,400 |
| 2005-07-07 | 335 | 338 | 335 | 338 | 839,000 | 3,380 |
| 2005-07-06 | 340 | 341 | 335 | 337 | 1,015,000 | 3,370 |
| 2005-07-05 | 339 | 341 | 337 | 341 | 1,394,000 | 3,410 |
| 2005-07-04 | 342 | 347 | 338 | 341 | 3,105,000 | 3,410 |
| 2005-07-01 | 340 | 343 | 338 | 343 | 2,008,000 | 3,430 |
| 2005-06-30 | 339 | 340 | 338 | 340 | 895,000 | 3,400 |
| 2005-06-29 | 338 | 340 | 337 | 340 | 1,262,000 | 3,400 |
| 2005-06-28 | 334 | 338 | 332 | 338 | 1,103,000 | 3,380 |
| 2005-06-27 | 336 | 338 | 333 | 335 | 744,000 | 3,350 |
| 2005-06-24 | 337 | 339 | 336 | 339 | 566,000 | 3,390 |
| 2005-06-23 | 340 | 340 | 337 | 337 | 553,000 | 3,370 |
| 2005-06-22 | 336 | 341 | 335 | 339 | 2,348,000 | 3,390 |
| 2005-06-21 | 339 | 340 | 337 | 338 | 1,158,000 | 3,380 |
| 2005-06-20 | 338 | 339 | 336 | 339 | 1,997,000 | 3,390 |
| 2005-06-17 | 330 | 335 | 330 | 335 | 1,297,000 | 3,350 |
| 2005-06-16 | 337 | 338 | 328 | 329 | 2,816,000 | 3,290 |
| 2005-06-15 | 334 | 340 | 332 | 339 | 1,618,000 | 3,390 |
| 2005-06-14 | 335 | 337 | 330 | 332 | 1,288,000 | 3,320 |
| 2005-06-13 | 338 | 340 | 336 | 337 | 812,000 | 3,370 |
| 2005-06-10 | 341 | 342 | 338 | 340 | 2,020,000 | 3,400 |
| 2005-06-09 | 341 | 341 | 334 | 336 | 1,248,000 | 3,360 |
| 2005-06-08 | 339 | 343 | 338 | 341 | 1,620,000 | 3,410 |
| 2005-06-07 | 338 | 340 | 333 | 339 | 1,442,000 | 3,390 |
| 2005-06-06 | 340 | 343 | 337 | 338 | 1,237,000 | 3,380 |
| 2005-06-03 | 338 | 339 | 331 | 339 | 1,965,000 | 3,390 |
| 2005-06-02 | 341 | 342 | 336 | 337 | 1,941,000 | 3,370 |
| 2005-06-01 | 338 | 341 | 336 | 339 | 2,393,000 | 3,390 |
| 2005-05-31 | 329 | 347 | 329 | 347 | 6,593,000 | 3,470 |
| 2005-05-30 | 324 | 332 | 324 | 330 | 3,826,000 | 3,300 |
| 2005-05-27 | 320 | 322 | 317 | 320 | 3,097,000 | 3,200 |
| 2005-05-26 | 314 | 316 | 311 | 315 | 1,021,000 | 3,150 |
| 2005-05-25 | 307 | 317 | 306 | 317 | 939,000 | 3,170 |
| 2005-05-24 | 315 | 320 | 312 | 312 | 3,389,000 | 3,120 |
| 2005-05-23 | 306 | 313 | 305 | 312 | 1,124,000 | 3,120 |
| 2005-05-20 | 309 | 311 | 304 | 306 | 2,420,000 | 3,060 |
| 2005-05-19 | 302 | 306 | 300 | 304 | 2,031,000 | 3,040 |
| 2005-05-18 | 303 | 303 | 295 | 302 | 1,670,000 | 3,020 |
| 2005-05-17 | 309 | 310 | 299 | 307 | 1,377,000 | 3,070 |
| 2005-05-16 | 310 | 312 | 301 | 304 | 1,807,000 | 3,040 |
| 2005-05-13 | 303 | 317 | 303 | 310 | 3,344,000 | 3,100 |
| 2005-05-12 | 303 | 305 | 302 | 303 | 661,000 | 3,030 |
| 2005-05-11 | 300 | 305 | 298 | 305 | 789,000 | 3,050 |
| 2005-05-10 | 304 | 305 | 301 | 305 | 1,087,000 | 3,050 |
| 2005-05-09 | 307 | 307 | 297 | 305 | 1,908,000 | 3,050 |
| 2005-05-06 | 302 | 308 | 301 | 305 | 1,372,000 | 3,050 |
| 2005-05-02 | 294 | 299 | 294 | 298 | 833,000 | 2,980 |
| 2005-04-28 | 296 | 298 | 294 | 298 | 1,001,000 | 2,980 |
| 2005-04-27 | 297 | 298 | 294 | 298 | 658,000 | 2,980 |
| 2005-04-26 | 293 | 297 | 291 | 297 | 1,107,000 | 2,970 |
| 2005-04-25 | 289 | 297 | 289 | 293 | 921,000 | 2,930 |
| 2005-04-22 | 295 | 297 | 288 | 297 | 1,920,000 | 2,970 |
| 2005-04-21 | 290 | 293 | 285 | 293 | 1,633,000 | 2,930 |
| 2005-04-20 | 299 | 300 | 290 | 300 | 2,404,000 | 3,000 |
| 2005-04-19 | 301 | 301 | 296 | 297 | 2,944,000 | 2,970 |
| 2005-04-18 | 295 | 295 | 285 | 286 | 3,874,000 | 2,860 |
| 2005-04-15 | 301 | 301 | 295 | 297 | 2,290,000 | 2,970 |
| 2005-04-14 | 301 | 303 | 300 | 302 | 1,048,000 | 3,020 |
| 2005-04-13 | 303 | 305 | 301 | 303 | 1,119,000 | 3,030 |
| 2005-04-12 | 306 | 306 | 300 | 300 | 1,229,000 | 3,000 |
| 2005-04-11 | 309 | 309 | 303 | 306 | 1,464,000 | 3,060 |
| 2005-04-08 | 312 | 313 | 307 | 309 | 1,854,000 | 3,090 |
| 2005-04-07 | 314 | 314 | 309 | 311 | 2,788,000 | 3,110 |
| 2005-04-06 | 314 | 314 | 308 | 311 | 3,889,000 | 3,110 |
| 2005-04-05 | 311 | 314 | 310 | 311 | 2,341,000 | 3,110 |
| 2005-04-04 | 320 | 323 | 314 | 315 | 2,300,000 | 3,150 |
| 2005-04-01 | 324 | 324 | 321 | 322 | 1,205,000 | 3,220 |
| 2005-03-31 | 319 | 326 | 319 | 325 | 1,667,000 | 3,250 |
| 2005-03-30 | 325 | 330 | 315 | 319 | 2,587,000 | 3,190 |
| 2005-03-29 | 333 | 337 | 330 | 330 | 1,435,000 | 3,300 |
| 2005-03-28 | 327 | 339 | 327 | 338 | 2,452,000 | 3,380 |
| 2005-03-25 | 337 | 337 | 327 | 329 | 1,267,000 | 3,290 |
| 2005-03-24 | 336 | 339 | 333 | 334 | 3,997,000 | 3,340 |
| 2005-03-23 | 338 | 338 | 325 | 333 | 5,545,000 | 3,330 |
| 2005-03-22 | 332 | 344 | 331 | 338 | 4,518,000 | 3,380 |
| 2005-03-18 | 336 | 340 | 332 | 334 | 2,588,000 | 3,340 |
| 2005-03-17 | 333 | 339 | 329 | 336 | 2,465,000 | 3,360 |
| 2005-03-16 | 337 | 337 | 330 | 333 | 1,882,000 | 3,330 |
| 2005-03-15 | 340 | 341 | 335 | 335 | 2,038,000 | 3,350 |
| 2005-03-14 | 342 | 345 | 336 | 337 | 2,795,000 | 3,370 |
| 2005-03-11 | 340 | 346 | 337 | 344 | 5,472,000 | 3,440 |
| 2005-03-10 | 337 | 342 | 335 | 336 | 1,954,000 | 3,360 |
| 2005-03-09 | 335 | 345 | 333 | 340 | 4,859,000 | 3,400 |
| 2005-03-08 | 335 | 335 | 330 | 334 | 1,180,000 | 3,340 |
| 2005-03-07 | 331 | 336 | 328 | 333 | 3,056,000 | 3,330 |
| 2005-03-04 | 333 | 333 | 328 | 331 | 1,533,000 | 3,310 |
| 2005-03-03 | 331 | 337 | 329 | 334 | 2,921,000 | 3,340 |
| 2005-03-02 | 328 | 334 | 328 | 331 | 2,604,000 | 3,310 |
| 2005-03-01 | 326 | 330 | 324 | 327 | 2,443,000 | 3,270 |
| 2005-02-28 | 327 | 331 | 326 | 330 | 1,338,000 | 3,300 |
| 2005-02-25 | 326 | 330 | 324 | 326 | 1,651,000 | 3,260 |
| 2005-02-24 | 336 | 337 | 325 | 327 | 2,885,000 | 3,270 |
| 2005-02-23 | 328 | 338 | 324 | 338 | 8,582,000 | 3,380 |
| 2005-02-22 | 324 | 330 | 323 | 328 | 2,874,000 | 3,280 |
| 2005-02-21 | 325 | 325 | 321 | 323 | 1,894,000 | 3,230 |
| 2005-02-18 | 323 | 326 | 322 | 324 | 3,584,000 | 3,240 |
| 2005-02-17 | 314 | 323 | 313 | 320 | 4,726,000 | 3,200 |
| 2005-02-16 | 311 | 312 | 308 | 312 | 3,588,000 | 3,120 |
| 2005-02-15 | 310 | 315 | 310 | 314 | 1,779,000 | 3,140 |
| 2005-02-14 | 319 | 321 | 310 | 312 | 5,037,000 | 3,120 |
| 2005-02-10 | 315 | 324 | 315 | 317 | 3,566,000 | 3,170 |
| 2005-02-09 | 324 | 326 | 317 | 317 | 7,062,000 | 3,170 |
| 2005-02-08 | 333 | 338 | 327 | 329 | 5,619,000 | 3,290 |
| 2005-02-07 | 320 | 351 | 316 | 338 | 27,031,000 | 3,380 |
| 2005-02-04 | 313 | 322 | 308 | 320 | 5,196,000 | 3,200 |
| 2005-02-03 | 318 | 321 | 310 | 314 | 7,007,000 | 3,140 |
| 2005-02-02 | 324 | 329 | 319 | 322 | 18,203,000 | 3,220 |
| 2005-02-01 | 288 | 345 | 286 | 325 | 81,966,000 | 3,250 |
| 2005-01-31 | 276 | 280 | 275 | 280 | 2,110,000 | 2,800 |
| 2005-01-28 | 275 | 276 | 274 | 275 | 1,018,000 | 2,750 |
| 2005-01-27 | 278 | 278 | 275 | 276 | 874,000 | 2,760 |
| 2005-01-26 | 276 | 278 | 273 | 276 | 1,410,000 | 2,760 |
| 2005-01-25 | 277 | 281 | 273 | 278 | 3,553,000 | 2,780 |
| 2005-01-24 | 273 | 276 | 272 | 276 | 3,085,000 | 2,760 |
| 2005-01-21 | 265 | 273 | 265 | 272 | 3,934,000 | 2,720 |
| 2005-01-20 | 268 | 268 | 264 | 268 | 2,484,000 | 2,680 |
| 2005-01-19 | 266 | 267 | 264 | 267 | 1,308,000 | 2,670 |
| 2005-01-18 | 268 | 268 | 266 | 267 | 744,000 | 2,670 |
| 2005-01-17 | 269 | 270 | 266 | 268 | 1,062,000 | 2,680 |
| 2005-01-14 | 266 | 269 | 265 | 267 | 2,128,000 | 2,670 |
| 2005-01-13 | 272 | 273 | 268 | 270 | 1,434,000 | 2,700 |
| 2005-01-12 | 276 | 277 | 272 | 274 | 908,000 | 2,740 |
| 2005-01-11 | 272 | 279 | 271 | 279 | 924,000 | 2,790 |
| 2005-01-07 | 277 | 277 | 272 | 272 | 745,000 | 2,720 |
| 2005-01-06 | 272 | 277 | 272 | 276 | 1,385,000 | 2,760 |
| 2005-01-05 | 280 | 280 | 275 | 276 | 1,522,000 | 2,760 |
| 2005-01-04 | 277 | 280 | 276 | 280 | 296,000 | 2,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
