8377 (株)ほくほくフィナンシャルグループ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 330 | 332 | 323 | 325 | 1,581,000 | 3,250 |
| 2007-12-27 | 339 | 340 | 334 | 335 | 1,980,000 | 3,350 |
| 2007-12-26 | 341 | 344 | 338 | 344 | 1,711,000 | 3,440 |
| 2007-12-25 | 335 | 339 | 331 | 331 | 3,602,000 | 3,310 |
| 2007-12-21 | 339 | 341 | 330 | 330 | 5,361,000 | 3,300 |
| 2007-12-20 | 345 | 348 | 337 | 340 | 7,064,000 | 3,400 |
| 2007-12-19 | 360 | 362 | 342 | 344 | 8,870,000 | 3,440 |
| 2007-12-18 | 378 | 378 | 365 | 373 | 6,288,000 | 3,730 |
| 2007-12-17 | 372 | 385 | 371 | 383 | 4,723,000 | 3,830 |
| 2007-12-14 | 385 | 390 | 377 | 377 | 6,985,000 | 3,770 |
| 2007-12-13 | 383 | 385 | 377 | 378 | 6,048,000 | 3,780 |
| 2007-12-12 | 372 | 378 | 368 | 375 | 2,027,000 | 3,750 |
| 2007-12-11 | 385 | 388 | 380 | 383 | 2,311,000 | 3,830 |
| 2007-12-10 | 384 | 385 | 375 | 376 | 2,494,000 | 3,760 |
| 2007-12-07 | 385 | 388 | 383 | 384 | 4,926,000 | 3,840 |
| 2007-12-06 | 380 | 384 | 379 | 382 | 4,859,000 | 3,820 |
| 2007-12-05 | 368 | 378 | 366 | 375 | 7,728,000 | 3,750 |
| 2007-12-04 | 365 | 368 | 360 | 366 | 3,353,000 | 3,660 |
| 2007-12-03 | 364 | 367 | 361 | 365 | 3,079,000 | 3,650 |
| 2007-11-30 | 359 | 364 | 353 | 359 | 3,860,000 | 3,590 |
| 2007-11-29 | 351 | 362 | 350 | 359 | 4,320,000 | 3,590 |
| 2007-11-28 | 350 | 350 | 342 | 346 | 1,883,000 | 3,460 |
| 2007-11-27 | 333 | 352 | 330 | 349 | 6,048,000 | 3,490 |
| 2007-11-26 | 331 | 339 | 330 | 335 | 6,144,000 | 3,350 |
| 2007-11-22 | 337 | 337 | 323 | 326 | 5,796,000 | 3,260 |
| 2007-11-21 | 335 | 345 | 332 | 339 | 5,298,000 | 3,390 |
| 2007-11-20 | 339 | 339 | 324 | 334 | 5,935,000 | 3,340 |
| 2007-11-19 | 335 | 345 | 335 | 341 | 4,940,000 | 3,410 |
| 2007-11-16 | 328 | 346 | 327 | 340 | 12,888,000 | 3,400 |
| 2007-11-15 | 329 | 331 | 323 | 327 | 3,869,000 | 3,270 |
| 2007-11-14 | 319 | 328 | 319 | 328 | 3,374,000 | 3,280 |
| 2007-11-13 | 305 | 314 | 304 | 309 | 3,287,000 | 3,090 |
| 2007-11-12 | 310 | 310 | 300 | 303 | 3,014,000 | 3,030 |
| 2007-11-09 | 319 | 325 | 312 | 317 | 3,231,000 | 3,170 |
| 2007-11-08 | 326 | 327 | 316 | 318 | 2,765,000 | 3,180 |
| 2007-11-07 | 347 | 353 | 335 | 337 | 2,905,000 | 3,370 |
| 2007-11-06 | 333 | 353 | 332 | 344 | 4,107,000 | 3,440 |
| 2007-11-05 | 339 | 343 | 334 | 336 | 2,751,000 | 3,360 |
| 2007-11-02 | 344 | 351 | 342 | 343 | 2,463,000 | 3,430 |
| 2007-11-01 | 357 | 359 | 351 | 358 | 3,220,000 | 3,580 |
| 2007-10-31 | 335 | 353 | 335 | 353 | 3,191,000 | 3,530 |
| 2007-10-30 | 336 | 347 | 333 | 340 | 4,914,000 | 3,400 |
| 2007-10-29 | 325 | 342 | 325 | 341 | 3,384,000 | 3,410 |
| 2007-10-26 | 316 | 327 | 314 | 325 | 3,748,000 | 3,250 |
| 2007-10-25 | 316 | 318 | 312 | 317 | 4,686,000 | 3,170 |
| 2007-10-24 | 324 | 332 | 321 | 321 | 7,706,000 | 3,210 |
| 2007-10-23 | 318 | 324 | 315 | 319 | 2,108,000 | 3,190 |
| 2007-10-22 | 301 | 316 | 299 | 313 | 3,479,000 | 3,130 |
| 2007-10-19 | 317 | 317 | 310 | 313 | 3,686,000 | 3,130 |
| 2007-10-18 | 320 | 325 | 314 | 318 | 4,994,000 | 3,180 |
| 2007-10-17 | 330 | 331 | 315 | 315 | 5,569,000 | 3,150 |
| 2007-10-16 | 338 | 338 | 329 | 330 | 3,140,000 | 3,300 |
| 2007-10-15 | 341 | 343 | 334 | 339 | 2,277,000 | 3,390 |
| 2007-10-12 | 339 | 346 | 337 | 340 | 2,208,000 | 3,400 |
| 2007-10-11 | 343 | 348 | 331 | 343 | 6,625,000 | 3,430 |
| 2007-10-10 | 364 | 364 | 341 | 348 | 5,994,000 | 3,480 |
| 2007-10-09 | 368 | 369 | 360 | 362 | 3,252,000 | 3,620 |
| 2007-10-05 | 348 | 365 | 347 | 360 | 6,326,000 | 3,600 |
| 2007-10-04 | 341 | 351 | 340 | 346 | 3,461,000 | 3,460 |
| 2007-10-03 | 335 | 344 | 334 | 344 | 3,132,000 | 3,440 |
| 2007-10-02 | 337 | 337 | 328 | 331 | 3,920,000 | 3,310 |
| 2007-10-01 | 328 | 333 | 320 | 327 | 4,797,000 | 3,270 |
| 2007-09-28 | 318 | 325 | 316 | 325 | 4,942,000 | 3,250 |
| 2007-09-27 | 306 | 317 | 306 | 314 | 4,634,000 | 3,140 |
| 2007-09-26 | 302 | 306 | 300 | 304 | 2,660,000 | 3,040 |
| 2007-09-25 | 291 | 296 | 288 | 294 | 3,411,000 | 2,940 |
| 2007-09-21 | 288 | 291 | 282 | 287 | 4,248,000 | 2,870 |
| 2007-09-20 | 296 | 301 | 287 | 291 | 4,435,000 | 2,910 |
| 2007-09-19 | 296 | 301 | 292 | 293 | 4,532,000 | 2,930 |
| 2007-09-18 | 296 | 297 | 282 | 283 | 4,991,000 | 2,830 |
| 2007-09-14 | 297 | 304 | 297 | 301 | 4,230,000 | 3,010 |
| 2007-09-13 | 300 | 303 | 296 | 297 | 2,341,000 | 2,970 |
| 2007-09-12 | 300 | 303 | 295 | 295 | 2,741,000 | 2,950 |
| 2007-09-11 | 299 | 305 | 294 | 298 | 3,430,000 | 2,980 |
| 2007-09-10 | 297 | 307 | 293 | 298 | 3,092,000 | 2,980 |
| 2007-09-07 | 309 | 312 | 304 | 305 | 3,030,000 | 3,050 |
| 2007-09-06 | 309 | 310 | 301 | 309 | 6,003,000 | 3,090 |
| 2007-09-05 | 332 | 333 | 319 | 319 | 3,928,000 | 3,190 |
| 2007-09-04 | 339 | 341 | 331 | 331 | 4,215,000 | 3,310 |
| 2007-09-03 | 339 | 339 | 331 | 336 | 2,223,000 | 3,360 |
| 2007-08-31 | 339 | 339 | 330 | 339 | 5,135,000 | 3,390 |
| 2007-08-30 | 340 | 340 | 329 | 335 | 3,992,000 | 3,350 |
| 2007-08-29 | 331 | 342 | 328 | 340 | 3,340,000 | 3,400 |
| 2007-08-28 | 336 | 343 | 336 | 343 | 1,802,000 | 3,430 |
| 2007-08-27 | 344 | 346 | 340 | 343 | 3,100,000 | 3,430 |
| 2007-08-24 | 336 | 339 | 331 | 334 | 2,224,000 | 3,340 |
| 2007-08-23 | 331 | 339 | 331 | 338 | 2,532,000 | 3,380 |
| 2007-08-22 | 335 | 337 | 325 | 329 | 3,166,000 | 3,290 |
| 2007-08-21 | 335 | 337 | 327 | 332 | 3,474,000 | 3,320 |
| 2007-08-20 | 335 | 336 | 320 | 325 | 5,071,000 | 3,250 |
| 2007-08-17 | 329 | 330 | 310 | 310 | 5,610,000 | 3,100 |
| 2007-08-16 | 313 | 327 | 305 | 324 | 7,430,000 | 3,240 |
| 2007-08-15 | 348 | 352 | 331 | 332 | 5,018,000 | 3,320 |
| 2007-08-14 | 351 | 358 | 349 | 353 | 2,721,000 | 3,530 |
| 2007-08-13 | 350 | 361 | 345 | 356 | 4,000,000 | 3,560 |
| 2007-08-10 | 360 | 362 | 349 | 351 | 6,910,000 | 3,510 |
| 2007-08-09 | 365 | 369 | 357 | 369 | 9,120,000 | 3,690 |
| 2007-08-08 | 348 | 360 | 348 | 358 | 5,464,000 | 3,580 |
| 2007-08-07 | 352 | 354 | 347 | 347 | 4,566,000 | 3,470 |
| 2007-08-06 | 349 | 351 | 342 | 348 | 3,161,000 | 3,480 |
| 2007-08-03 | 355 | 357 | 348 | 351 | 4,794,000 | 3,510 |
| 2007-08-02 | 364 | 366 | 346 | 353 | 6,742,000 | 3,530 |
| 2007-08-01 | 370 | 374 | 361 | 364 | 6,009,000 | 3,640 |
| 2007-07-31 | 374 | 382 | 374 | 380 | 4,389,000 | 3,800 |
| 2007-07-30 | 371 | 377 | 368 | 373 | 3,480,000 | 3,730 |
| 2007-07-27 | 380 | 383 | 375 | 376 | 3,411,000 | 3,760 |
| 2007-07-26 | 387 | 391 | 386 | 386 | 2,528,000 | 3,860 |
| 2007-07-25 | 388 | 393 | 385 | 391 | 3,923,000 | 3,910 |
| 2007-07-24 | 392 | 396 | 390 | 393 | 5,326,000 | 3,930 |
| 2007-07-23 | 402 | 402 | 391 | 396 | 2,650,000 | 3,960 |
| 2007-07-20 | 398 | 405 | 396 | 404 | 5,493,000 | 4,040 |
| 2007-07-19 | 382 | 393 | 382 | 393 | 4,526,000 | 3,930 |
| 2007-07-18 | 385 | 385 | 377 | 379 | 3,058,000 | 3,790 |
| 2007-07-17 | 393 | 393 | 381 | 382 | 3,358,000 | 3,820 |
| 2007-07-13 | 391 | 391 | 385 | 387 | 2,802,000 | 3,870 |
| 2007-07-12 | 390 | 393 | 382 | 386 | 3,911,000 | 3,860 |
| 2007-07-11 | 391 | 392 | 387 | 388 | 2,140,000 | 3,880 |
| 2007-07-10 | 393 | 396 | 389 | 392 | 2,129,000 | 3,920 |
| 2007-07-09 | 396 | 398 | 393 | 396 | 2,511,000 | 3,960 |
| 2007-07-06 | 397 | 397 | 389 | 395 | 2,791,000 | 3,950 |
| 2007-07-05 | 397 | 406 | 397 | 400 | 1,798,000 | 4,000 |
| 2007-07-04 | 403 | 403 | 398 | 398 | 870,000 | 3,980 |
| 2007-07-03 | 405 | 406 | 401 | 404 | 2,869,000 | 4,040 |
| 2007-07-02 | 400 | 404 | 399 | 404 | 2,042,000 | 4,040 |
| 2007-06-29 | 393 | 402 | 391 | 399 | 4,368,000 | 3,990 |
| 2007-06-28 | 389 | 394 | 386 | 388 | 2,658,000 | 3,880 |
| 2007-06-27 | 385 | 386 | 379 | 379 | 3,052,000 | 3,790 |
| 2007-06-26 | 392 | 393 | 385 | 388 | 2,158,000 | 3,880 |
| 2007-06-25 | 397 | 399 | 389 | 389 | 1,995,000 | 3,890 |
| 2007-06-22 | 403 | 404 | 395 | 399 | 2,335,000 | 3,990 |
| 2007-06-21 | 402 | 406 | 400 | 403 | 1,706,000 | 4,030 |
| 2007-06-20 | 406 | 406 | 401 | 402 | 2,075,000 | 4,020 |
| 2007-06-19 | 413 | 413 | 403 | 405 | 1,812,000 | 4,050 |
| 2007-06-18 | 411 | 412 | 408 | 411 | 1,833,000 | 4,110 |
| 2007-06-15 | 408 | 409 | 404 | 407 | 2,842,000 | 4,070 |
| 2007-06-14 | 406 | 410 | 403 | 406 | 2,519,000 | 4,060 |
| 2007-06-13 | 401 | 404 | 398 | 403 | 2,813,000 | 4,030 |
| 2007-06-12 | 406 | 406 | 400 | 401 | 2,769,000 | 4,010 |
| 2007-06-11 | 405 | 409 | 400 | 401 | 3,317,000 | 4,010 |
| 2007-06-08 | 403 | 405 | 397 | 403 | 7,446,000 | 4,030 |
| 2007-06-07 | 403 | 407 | 403 | 407 | 7,304,000 | 4,070 |
| 2007-06-06 | 414 | 420 | 412 | 413 | 3,880,000 | 4,130 |
| 2007-06-05 | 415 | 417 | 411 | 413 | 2,635,000 | 4,130 |
| 2007-06-04 | 422 | 423 | 411 | 411 | 3,423,000 | 4,110 |
| 2007-06-01 | 415 | 422 | 414 | 414 | 3,741,000 | 4,140 |
| 2007-05-31 | 406 | 420 | 403 | 418 | 9,985,000 | 4,180 |
| 2007-05-30 | 405 | 406 | 398 | 402 | 3,707,000 | 4,020 |
| 2007-05-29 | 398 | 406 | 397 | 404 | 4,588,000 | 4,040 |
| 2007-05-28 | 393 | 399 | 393 | 395 | 2,564,000 | 3,950 |
| 2007-05-25 | 394 | 396 | 388 | 391 | 2,858,000 | 3,910 |
| 2007-05-24 | 400 | 401 | 386 | 396 | 4,793,000 | 3,960 |
| 2007-05-23 | 403 | 407 | 399 | 404 | 8,733,000 | 4,040 |
| 2007-05-22 | 372 | 386 | 372 | 383 | 3,699,000 | 3,830 |
| 2007-05-21 | 371 | 374 | 367 | 370 | 5,150,000 | 3,700 |
| 2007-05-18 | 382 | 385 | 371 | 376 | 6,431,000 | 3,760 |
| 2007-05-17 | 396 | 399 | 389 | 391 | 2,440,000 | 3,910 |
| 2007-05-16 | 397 | 400 | 395 | 396 | 1,711,000 | 3,960 |
| 2007-05-15 | 400 | 401 | 395 | 396 | 2,392,000 | 3,960 |
| 2007-05-14 | 402 | 406 | 400 | 401 | 2,096,000 | 4,010 |
| 2007-05-11 | 404 | 407 | 397 | 400 | 2,288,000 | 4,000 |
| 2007-05-10 | 402 | 414 | 400 | 408 | 6,731,000 | 4,080 |
| 2007-05-09 | 396 | 399 | 393 | 399 | 2,537,000 | 3,990 |
| 2007-05-08 | 400 | 403 | 394 | 395 | 2,562,000 | 3,950 |
| 2007-05-07 | 400 | 405 | 399 | 399 | 3,092,000 | 3,990 |
| 2007-05-02 | 392 | 394 | 385 | 393 | 4,550,000 | 3,930 |
| 2007-05-01 | 393 | 393 | 388 | 390 | 3,219,000 | 3,900 |
| 2007-04-27 | 393 | 395 | 386 | 390 | 5,312,000 | 3,900 |
| 2007-04-26 | 388 | 391 | 385 | 388 | 2,933,000 | 3,880 |
| 2007-04-25 | 388 | 390 | 382 | 383 | 3,892,000 | 3,830 |
| 2007-04-24 | 390 | 395 | 387 | 393 | 2,830,000 | 3,930 |
| 2007-04-23 | 397 | 400 | 390 | 392 | 4,162,000 | 3,920 |
| 2007-04-20 | 404 | 405 | 397 | 400 | 2,916,000 | 4,000 |
| 2007-04-19 | 415 | 415 | 400 | 403 | 5,377,000 | 4,030 |
| 2007-04-18 | 397 | 406 | 397 | 405 | 2,646,000 | 4,050 |
| 2007-04-17 | 407 | 410 | 395 | 400 | 4,279,000 | 4,000 |
| 2007-04-16 | 406 | 415 | 404 | 406 | 3,528,000 | 4,060 |
| 2007-04-13 | 404 | 406 | 399 | 400 | 3,045,000 | 4,000 |
| 2007-04-12 | 408 | 409 | 400 | 407 | 2,607,000 | 4,070 |
| 2007-04-11 | 409 | 410 | 405 | 407 | 2,772,000 | 4,070 |
| 2007-04-10 | 408 | 409 | 404 | 407 | 1,422,000 | 4,070 |
| 2007-04-09 | 408 | 409 | 405 | 407 | 892,000 | 4,070 |
| 2007-04-06 | 405 | 407 | 400 | 403 | 1,059,000 | 4,030 |
| 2007-04-05 | 407 | 407 | 402 | 404 | 1,799,000 | 4,040 |
| 2007-04-04 | 402 | 411 | 401 | 408 | 2,180,000 | 4,080 |
| 2007-04-03 | 398 | 403 | 397 | 401 | 3,647,000 | 4,010 |
| 2007-04-02 | 407 | 411 | 397 | 397 | 2,876,000 | 3,970 |
| 2007-03-30 | 406 | 412 | 403 | 406 | 2,720,000 | 4,060 |
| 2007-03-29 | 399 | 403 | 395 | 401 | 3,570,000 | 4,010 |
| 2007-03-28 | 405 | 411 | 401 | 403 | 2,971,000 | 4,030 |
| 2007-03-27 | 405 | 408 | 399 | 402 | 2,170,000 | 4,020 |
| 2007-03-26 | 410 | 410 | 404 | 407 | 2,403,000 | 4,070 |
| 2007-03-23 | 408 | 413 | 407 | 408 | 3,715,000 | 4,080 |
| 2007-03-22 | 410 | 411 | 403 | 404 | 4,682,000 | 4,040 |
| 2007-03-20 | 411 | 413 | 402 | 403 | 5,568,000 | 4,030 |
| 2007-03-19 | 405 | 410 | 400 | 410 | 3,359,000 | 4,100 |
| 2007-03-16 | 410 | 412 | 396 | 401 | 4,391,000 | 4,010 |
| 2007-03-15 | 416 | 417 | 408 | 412 | 3,038,000 | 4,120 |
| 2007-03-14 | 420 | 423 | 411 | 412 | 5,273,000 | 4,120 |
| 2007-03-13 | 441 | 441 | 426 | 427 | 4,761,000 | 4,270 |
| 2007-03-12 | 442 | 444 | 435 | 440 | 2,088,000 | 4,400 |
| 2007-03-09 | 428 | 440 | 428 | 439 | 5,092,000 | 4,390 |
| 2007-03-08 | 420 | 430 | 420 | 429 | 2,901,000 | 4,290 |
| 2007-03-07 | 427 | 433 | 422 | 422 | 4,058,000 | 4,220 |
| 2007-03-06 | 419 | 423 | 416 | 423 | 5,692,000 | 4,230 |
| 2007-03-05 | 430 | 431 | 424 | 424 | 3,835,000 | 4,240 |
| 2007-03-02 | 444 | 448 | 440 | 441 | 3,584,000 | 4,410 |
| 2007-03-01 | 450 | 451 | 437 | 443 | 2,800,000 | 4,430 |
| 2007-02-28 | 437 | 447 | 436 | 446 | 5,012,000 | 4,460 |
| 2007-02-27 | 459 | 463 | 458 | 462 | 4,250,000 | 4,620 |
| 2007-02-26 | 475 | 475 | 465 | 469 | 4,187,000 | 4,690 |
| 2007-02-23 | 477 | 478 | 472 | 474 | 3,033,000 | 4,740 |
| 2007-02-22 | 470 | 477 | 467 | 473 | 4,225,000 | 4,730 |
| 2007-02-21 | 460 | 475 | 457 | 467 | 8,631,000 | 4,670 |
| 2007-02-20 | 468 | 468 | 455 | 462 | 2,976,000 | 4,620 |
| 2007-02-19 | 462 | 467 | 458 | 465 | 2,441,000 | 4,650 |
| 2007-02-16 | 462 | 464 | 457 | 462 | 3,355,000 | 4,620 |
| 2007-02-15 | 462 | 464 | 456 | 462 | 3,142,000 | 4,620 |
| 2007-02-14 | 454 | 461 | 454 | 457 | 2,784,000 | 4,570 |
| 2007-02-13 | 452 | 460 | 449 | 452 | 3,637,000 | 4,520 |
| 2007-02-09 | 445 | 458 | 445 | 455 | 4,248,000 | 4,550 |
| 2007-02-08 | 458 | 459 | 443 | 445 | 3,781,000 | 4,450 |
| 2007-02-07 | 457 | 457 | 447 | 456 | 3,476,000 | 4,560 |
| 2007-02-06 | 455 | 462 | 452 | 456 | 2,696,000 | 4,560 |
| 2007-02-05 | 470 | 470 | 453 | 453 | 3,226,000 | 4,530 |
| 2007-02-02 | 469 | 485 | 462 | 465 | 5,913,000 | 4,650 |
| 2007-02-01 | 459 | 463 | 452 | 462 | 3,228,000 | 4,620 |
| 2007-01-31 | 463 | 463 | 451 | 458 | 3,370,000 | 4,580 |
| 2007-01-30 | 461 | 468 | 459 | 461 | 3,885,000 | 4,610 |
| 2007-01-29 | 449 | 460 | 446 | 454 | 3,150,000 | 4,540 |
| 2007-01-26 | 459 | 463 | 449 | 452 | 6,209,000 | 4,520 |
| 2007-01-25 | 472 | 474 | 466 | 467 | 2,705,000 | 4,670 |
| 2007-01-24 | 475 | 481 | 472 | 472 | 3,011,000 | 4,720 |
| 2007-01-23 | 473 | 478 | 470 | 474 | 3,094,000 | 4,740 |
| 2007-01-22 | 475 | 480 | 468 | 478 | 5,375,000 | 4,780 |
| 2007-01-19 | 468 | 470 | 465 | 470 | 3,052,000 | 4,700 |
| 2007-01-18 | 462 | 470 | 460 | 467 | 4,169,000 | 4,670 |
| 2007-01-17 | 456 | 463 | 453 | 461 | 5,127,000 | 4,610 |
| 2007-01-16 | 459 | 465 | 457 | 461 | 5,562,000 | 4,610 |
| 2007-01-15 | 450 | 460 | 448 | 460 | 8,045,000 | 4,600 |
| 2007-01-12 | 436 | 450 | 435 | 446 | 4,015,000 | 4,460 |
| 2007-01-11 | 443 | 446 | 433 | 435 | 3,155,000 | 4,350 |
| 2007-01-10 | 452 | 452 | 439 | 442 | 5,834,000 | 4,420 |
| 2007-01-09 | 437 | 455 | 437 | 454 | 10,114,000 | 4,540 |
| 2007-01-05 | 440 | 442 | 430 | 434 | 3,288,000 | 4,340 |
| 2007-01-04 | 438 | 439 | 434 | 439 | 914,000 | 4,390 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
