8377 (株)ほくほくフィナンシャルグループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 202 | 210 | 202 | 210 | 1,072,000 | 2,100 |
| 2008-12-29 | 202 | 208 | 201 | 207 | 1,157,000 | 2,070 |
| 2008-12-26 | 196 | 201 | 196 | 201 | 634,000 | 2,010 |
| 2008-12-25 | 196 | 197 | 194 | 197 | 508,000 | 1,970 |
| 2008-12-24 | 198 | 200 | 194 | 196 | 1,331,000 | 1,960 |
| 2008-12-22 | 202 | 205 | 201 | 204 | 1,883,000 | 2,040 |
| 2008-12-19 | 205 | 207 | 202 | 202 | 1,916,000 | 2,020 |
| 2008-12-18 | 197 | 206 | 196 | 206 | 4,752,000 | 2,060 |
| 2008-12-17 | 193 | 197 | 188 | 196 | 2,996,000 | 1,960 |
| 2008-12-16 | 189 | 190 | 186 | 186 | 1,821,000 | 1,860 |
| 2008-12-15 | 185 | 193 | 184 | 191 | 3,870,000 | 1,910 |
| 2008-12-12 | 186 | 191 | 179 | 185 | 4,009,000 | 1,850 |
| 2008-12-11 | 188 | 192 | 183 | 189 | 5,741,000 | 1,890 |
| 2008-12-10 | 186 | 189 | 184 | 187 | 3,660,000 | 1,870 |
| 2008-12-09 | 188 | 190 | 181 | 185 | 3,682,000 | 1,850 |
| 2008-12-08 | 182 | 187 | 178 | 184 | 2,469,000 | 1,840 |
| 2008-12-05 | 188 | 188 | 180 | 180 | 3,612,000 | 1,800 |
| 2008-12-04 | 187 | 189 | 180 | 188 | 3,237,000 | 1,880 |
| 2008-12-03 | 188 | 189 | 184 | 187 | 2,929,000 | 1,870 |
| 2008-12-02 | 191 | 193 | 180 | 181 | 5,034,000 | 1,810 |
| 2008-12-01 | 198 | 200 | 193 | 200 | 1,678,000 | 2,000 |
| 2008-11-28 | 193 | 198 | 189 | 198 | 2,012,000 | 1,980 |
| 2008-11-27 | 194 | 194 | 187 | 192 | 1,536,000 | 1,920 |
| 2008-11-26 | 186 | 192 | 184 | 189 | 1,718,000 | 1,890 |
| 2008-11-25 | 198 | 199 | 187 | 196 | 2,582,000 | 1,960 |
| 2008-11-21 | 180 | 189 | 178 | 189 | 3,668,000 | 1,890 |
| 2008-11-20 | 191 | 191 | 182 | 182 | 2,928,000 | 1,820 |
| 2008-11-19 | 194 | 198 | 190 | 193 | 1,826,000 | 1,930 |
| 2008-11-18 | 191 | 195 | 190 | 192 | 2,253,000 | 1,920 |
| 2008-11-17 | 185 | 194 | 185 | 190 | 1,855,000 | 1,900 |
| 2008-11-14 | 198 | 199 | 185 | 189 | 2,516,000 | 1,890 |
| 2008-11-13 | 190 | 197 | 188 | 191 | 1,885,000 | 1,910 |
| 2008-11-12 | 197 | 203 | 197 | 200 | 1,500,000 | 2,000 |
| 2008-11-11 | 209 | 210 | 202 | 202 | 1,916,000 | 2,020 |
| 2008-11-10 | 213 | 216 | 208 | 212 | 1,687,000 | 2,120 |
| 2008-11-07 | 192 | 206 | 192 | 200 | 2,521,000 | 2,000 |
| 2008-11-06 | 212 | 214 | 203 | 204 | 3,206,000 | 2,040 |
| 2008-11-05 | 212 | 217 | 207 | 217 | 5,030,000 | 2,170 |
| 2008-11-04 | 196 | 202 | 194 | 198 | 3,307,000 | 1,980 |
| 2008-10-31 | 203 | 204 | 190 | 191 | 4,844,000 | 1,910 |
| 2008-10-30 | 192 | 205 | 187 | 205 | 4,229,000 | 2,050 |
| 2008-10-29 | 202 | 205 | 179 | 187 | 3,958,000 | 1,870 |
| 2008-10-28 | 168 | 188 | 164 | 187 | 4,384,000 | 1,870 |
| 2008-10-27 | 175 | 178 | 161 | 166 | 4,156,000 | 1,660 |
| 2008-10-24 | 195 | 196 | 176 | 180 | 4,098,000 | 1,800 |
| 2008-10-23 | 187 | 199 | 186 | 194 | 4,315,000 | 1,940 |
| 2008-10-22 | 211 | 211 | 196 | 196 | 2,340,000 | 1,960 |
| 2008-10-21 | 220 | 220 | 213 | 216 | 2,744,000 | 2,160 |
| 2008-10-20 | 214 | 217 | 207 | 211 | 4,116,000 | 2,110 |
| 2008-10-17 | 204 | 207 | 199 | 207 | 2,544,000 | 2,070 |
| 2008-10-16 | 200 | 204 | 187 | 194 | 3,961,000 | 1,940 |
| 2008-10-15 | 206 | 210 | 200 | 207 | 3,984,000 | 2,070 |
| 2008-10-14 | 200 | 208 | 200 | 208 | 3,982,000 | 2,080 |
| 2008-10-10 | 176 | 176 | 168 | 173 | 4,729,000 | 1,730 |
| 2008-10-09 | 181 | 196 | 181 | 188 | 5,434,000 | 1,880 |
| 2008-10-08 | 192 | 198 | 185 | 189 | 4,300,000 | 1,890 |
| 2008-10-07 | 197 | 209 | 196 | 202 | 4,054,000 | 2,020 |
| 2008-10-06 | 225 | 227 | 209 | 212 | 4,010,000 | 2,120 |
| 2008-10-03 | 233 | 236 | 225 | 229 | 3,888,000 | 2,290 |
| 2008-10-02 | 244 | 247 | 235 | 238 | 4,236,000 | 2,380 |
| 2008-10-01 | 233 | 239 | 230 | 236 | 5,863,000 | 2,360 |
| 2008-09-30 | 228 | 238 | 224 | 228 | 3,984,000 | 2,280 |
| 2008-09-29 | 246 | 249 | 237 | 240 | 3,417,000 | 2,400 |
| 2008-09-26 | 242 | 243 | 234 | 241 | 3,110,000 | 2,410 |
| 2008-09-25 | 238 | 241 | 234 | 238 | 3,048,000 | 2,380 |
| 2008-09-24 | 232 | 240 | 229 | 240 | 3,142,000 | 2,400 |
| 2008-09-22 | 240 | 243 | 238 | 240 | 4,487,000 | 2,400 |
| 2008-09-19 | 214 | 233 | 213 | 230 | 7,206,000 | 2,300 |
| 2008-09-18 | 206 | 213 | 203 | 211 | 4,296,000 | 2,110 |
| 2008-09-17 | 219 | 221 | 208 | 210 | 4,487,000 | 2,100 |
| 2008-09-16 | 203 | 219 | 202 | 216 | 5,768,000 | 2,160 |
| 2008-09-12 | 225 | 232 | 224 | 231 | 3,844,000 | 2,310 |
| 2008-09-11 | 225 | 229 | 223 | 224 | 4,800,000 | 2,240 |
| 2008-09-10 | 221 | 235 | 221 | 234 | 7,011,000 | 2,340 |
| 2008-09-09 | 232 | 234 | 224 | 230 | 5,231,000 | 2,300 |
| 2008-09-08 | 243 | 243 | 232 | 239 | 4,154,000 | 2,390 |
| 2008-09-05 | 209 | 219 | 207 | 218 | 5,641,000 | 2,180 |
| 2008-09-04 | 231 | 232 | 220 | 221 | 5,516,000 | 2,210 |
| 2008-09-03 | 236 | 238 | 231 | 233 | 4,236,000 | 2,330 |
| 2008-09-02 | 248 | 249 | 232 | 235 | 9,091,000 | 2,350 |
| 2008-09-01 | 260 | 260 | 254 | 255 | 1,466,000 | 2,550 |
| 2008-08-29 | 255 | 263 | 254 | 263 | 4,685,000 | 2,630 |
| 2008-08-28 | 251 | 252 | 249 | 250 | 1,109,000 | 2,500 |
| 2008-08-27 | 255 | 256 | 251 | 251 | 1,543,000 | 2,510 |
| 2008-08-26 | 254 | 255 | 251 | 255 | 1,897,000 | 2,550 |
| 2008-08-25 | 261 | 263 | 256 | 259 | 2,654,000 | 2,590 |
| 2008-08-22 | 253 | 258 | 251 | 254 | 2,564,000 | 2,540 |
| 2008-08-21 | 254 | 257 | 251 | 256 | 3,224,000 | 2,560 |
| 2008-08-20 | 252 | 259 | 250 | 258 | 5,339,000 | 2,580 |
| 2008-08-19 | 253 | 254 | 248 | 251 | 4,721,000 | 2,510 |
| 2008-08-18 | 253 | 261 | 252 | 254 | 3,759,000 | 2,540 |
| 2008-08-15 | 249 | 253 | 248 | 253 | 3,476,000 | 2,530 |
| 2008-08-14 | 253 | 255 | 244 | 247 | 4,939,000 | 2,470 |
| 2008-08-13 | 256 | 257 | 250 | 252 | 3,203,000 | 2,520 |
| 2008-08-12 | 262 | 263 | 257 | 259 | 3,308,000 | 2,590 |
| 2008-08-11 | 260 | 264 | 258 | 260 | 2,214,000 | 2,600 |
| 2008-08-08 | 250 | 264 | 250 | 262 | 5,451,000 | 2,620 |
| 2008-08-07 | 261 | 262 | 250 | 252 | 6,308,000 | 2,520 |
| 2008-08-06 | 260 | 264 | 257 | 263 | 5,647,000 | 2,630 |
| 2008-08-05 | 254 | 258 | 252 | 255 | 3,950,000 | 2,550 |
| 2008-08-04 | 262 | 266 | 253 | 253 | 4,140,000 | 2,530 |
| 2008-08-01 | 270 | 272 | 257 | 259 | 7,021,000 | 2,590 |
| 2008-07-31 | 286 | 286 | 273 | 278 | 4,081,000 | 2,780 |
| 2008-07-30 | 278 | 281 | 277 | 281 | 3,039,000 | 2,810 |
| 2008-07-29 | 269 | 271 | 264 | 269 | 2,098,000 | 2,690 |
| 2008-07-28 | 280 | 280 | 272 | 274 | 2,646,000 | 2,740 |
| 2008-07-25 | 286 | 287 | 276 | 278 | 3,133,000 | 2,780 |
| 2008-07-24 | 287 | 292 | 285 | 292 | 4,606,000 | 2,920 |
| 2008-07-23 | 278 | 284 | 277 | 277 | 4,568,000 | 2,770 |
| 2008-07-22 | 273 | 274 | 267 | 273 | 2,792,000 | 2,730 |
| 2008-07-18 | 272 | 273 | 264 | 265 | 3,748,000 | 2,650 |
| 2008-07-17 | 270 | 272 | 267 | 267 | 4,087,000 | 2,670 |
| 2008-07-16 | 266 | 271 | 262 | 266 | 4,652,000 | 2,660 |
| 2008-07-15 | 278 | 278 | 270 | 271 | 4,668,000 | 2,710 |
| 2008-07-14 | 286 | 288 | 282 | 283 | 2,995,000 | 2,830 |
| 2008-07-11 | 292 | 292 | 280 | 286 | 5,360,000 | 2,860 |
| 2008-07-10 | 291 | 294 | 286 | 291 | 3,505,000 | 2,910 |
| 2008-07-09 | 297 | 302 | 290 | 290 | 3,454,000 | 2,900 |
| 2008-07-08 | 297 | 298 | 291 | 293 | 2,655,000 | 2,930 |
| 2008-07-07 | 288 | 302 | 287 | 299 | 3,267,000 | 2,990 |
| 2008-07-04 | 293 | 295 | 286 | 290 | 3,284,000 | 2,900 |
| 2008-07-03 | 296 | 297 | 289 | 293 | 5,195,000 | 2,930 |
| 2008-07-02 | 306 | 309 | 296 | 296 | 4,737,000 | 2,960 |
| 2008-07-01 | 309 | 315 | 305 | 311 | 3,623,000 | 3,110 |
| 2008-06-30 | 308 | 313 | 306 | 308 | 2,485,000 | 3,080 |
| 2008-06-27 | 305 | 310 | 304 | 308 | 3,858,000 | 3,080 |
| 2008-06-26 | 308 | 312 | 304 | 308 | 2,716,000 | 3,080 |
| 2008-06-25 | 307 | 308 | 296 | 304 | 4,947,000 | 3,040 |
| 2008-06-24 | 307 | 308 | 302 | 307 | 2,975,000 | 3,070 |
| 2008-06-23 | 308 | 310 | 305 | 307 | 2,714,000 | 3,070 |
| 2008-06-20 | 318 | 318 | 310 | 311 | 3,032,000 | 3,110 |
| 2008-06-19 | 323 | 324 | 311 | 315 | 3,185,000 | 3,150 |
| 2008-06-18 | 324 | 326 | 317 | 324 | 2,761,000 | 3,240 |
| 2008-06-17 | 318 | 324 | 316 | 324 | 3,636,000 | 3,240 |
| 2008-06-16 | 322 | 326 | 314 | 318 | 4,583,000 | 3,180 |
| 2008-06-13 | 321 | 324 | 316 | 320 | 3,293,000 | 3,200 |
| 2008-06-12 | 319 | 324 | 318 | 324 | 3,278,000 | 3,240 |
| 2008-06-11 | 335 | 335 | 323 | 324 | 2,582,000 | 3,240 |
| 2008-06-10 | 331 | 331 | 327 | 330 | 2,176,000 | 3,300 |
| 2008-06-09 | 328 | 332 | 324 | 327 | 2,836,000 | 3,270 |
| 2008-06-06 | 342 | 342 | 331 | 332 | 3,433,000 | 3,320 |
| 2008-06-05 | 332 | 335 | 325 | 334 | 4,001,000 | 3,340 |
| 2008-06-04 | 325 | 332 | 323 | 330 | 4,200,000 | 3,300 |
| 2008-06-03 | 325 | 326 | 318 | 322 | 4,691,000 | 3,220 |
| 2008-06-02 | 324 | 330 | 318 | 328 | 3,767,000 | 3,280 |
| 2008-05-30 | 320 | 326 | 318 | 325 | 4,510,000 | 3,250 |
| 2008-05-29 | 307 | 316 | 304 | 316 | 4,899,000 | 3,160 |
| 2008-05-28 | 307 | 308 | 299 | 303 | 3,282,000 | 3,030 |
| 2008-05-27 | 305 | 310 | 305 | 309 | 2,594,000 | 3,090 |
| 2008-05-26 | 307 | 308 | 302 | 302 | 2,929,000 | 3,020 |
| 2008-05-23 | 311 | 317 | 309 | 309 | 3,363,000 | 3,090 |
| 2008-05-22 | 310 | 315 | 307 | 313 | 2,144,000 | 3,130 |
| 2008-05-21 | 318 | 318 | 311 | 313 | 3,373,000 | 3,130 |
| 2008-05-20 | 323 | 325 | 317 | 319 | 3,039,000 | 3,190 |
| 2008-05-19 | 327 | 332 | 320 | 323 | 4,919,000 | 3,230 |
| 2008-05-16 | 339 | 348 | 331 | 335 | 5,266,000 | 3,350 |
| 2008-05-15 | 328 | 338 | 327 | 336 | 3,611,000 | 3,360 |
| 2008-05-14 | 316 | 326 | 314 | 324 | 2,935,000 | 3,240 |
| 2008-05-13 | 313 | 323 | 310 | 316 | 3,211,000 | 3,160 |
| 2008-05-12 | 309 | 312 | 306 | 311 | 2,269,000 | 3,110 |
| 2008-05-09 | 322 | 324 | 311 | 311 | 3,333,000 | 3,110 |
| 2008-05-08 | 328 | 330 | 321 | 321 | 3,888,000 | 3,210 |
| 2008-05-07 | 338 | 339 | 329 | 331 | 2,796,000 | 3,310 |
| 2008-05-02 | 334 | 335 | 329 | 335 | 2,924,000 | 3,350 |
| 2008-05-01 | 323 | 326 | 323 | 324 | 4,983,000 | 3,240 |
| 2008-04-30 | 318 | 330 | 317 | 330 | 6,628,000 | 3,300 |
| 2008-04-28 | 319 | 324 | 317 | 324 | 5,030,000 | 3,240 |
| 2008-04-25 | 308 | 317 | 306 | 314 | 3,763,000 | 3,140 |
| 2008-04-24 | 305 | 308 | 303 | 304 | 2,211,000 | 3,040 |
| 2008-04-23 | 303 | 310 | 303 | 307 | 3,038,000 | 3,070 |
| 2008-04-22 | 311 | 312 | 307 | 311 | 2,177,000 | 3,110 |
| 2008-04-21 | 319 | 321 | 309 | 311 | 3,656,000 | 3,110 |
| 2008-04-18 | 318 | 321 | 308 | 316 | 3,374,000 | 3,160 |
| 2008-04-17 | 314 | 320 | 311 | 317 | 5,543,000 | 3,170 |
| 2008-04-16 | 303 | 307 | 302 | 305 | 2,446,000 | 3,050 |
| 2008-04-15 | 292 | 300 | 290 | 299 | 3,980,000 | 2,990 |
| 2008-04-14 | 290 | 294 | 288 | 294 | 2,175,000 | 2,940 |
| 2008-04-11 | 290 | 301 | 290 | 300 | 3,271,000 | 3,000 |
| 2008-04-10 | 296 | 296 | 286 | 289 | 4,248,000 | 2,890 |
| 2008-04-09 | 306 | 306 | 291 | 295 | 3,946,000 | 2,950 |
| 2008-04-08 | 314 | 318 | 303 | 305 | 2,368,000 | 3,050 |
| 2008-04-07 | 307 | 313 | 304 | 313 | 2,489,000 | 3,130 |
| 2008-04-04 | 309 | 313 | 304 | 308 | 4,401,000 | 3,080 |
| 2008-04-03 | 315 | 317 | 312 | 313 | 4,492,000 | 3,130 |
| 2008-04-02 | 312 | 319 | 311 | 317 | 4,031,000 | 3,170 |
| 2008-04-01 | 301 | 305 | 296 | 302 | 2,579,000 | 3,020 |
| 2008-03-31 | 300 | 302 | 293 | 300 | 4,162,000 | 3,000 |
| 2008-03-28 | 299 | 307 | 297 | 302 | 3,468,000 | 3,020 |
| 2008-03-27 | 303 | 305 | 297 | 299 | 3,422,000 | 2,990 |
| 2008-03-26 | 296 | 305 | 296 | 305 | 3,083,000 | 3,050 |
| 2008-03-25 | 301 | 303 | 295 | 301 | 3,145,000 | 3,010 |
| 2008-03-24 | 298 | 303 | 294 | 296 | 5,625,000 | 2,960 |
| 2008-03-21 | 302 | 308 | 300 | 307 | 3,216,000 | 3,070 |
| 2008-03-19 | 305 | 306 | 294 | 300 | 3,013,000 | 3,000 |
| 2008-03-18 | 286 | 292 | 282 | 289 | 4,224,000 | 2,890 |
| 2008-03-17 | 287 | 287 | 277 | 279 | 4,365,000 | 2,790 |
| 2008-03-14 | 305 | 308 | 289 | 291 | 4,472,000 | 2,910 |
| 2008-03-13 | 302 | 309 | 301 | 307 | 7,812,000 | 3,070 |
| 2008-03-12 | 304 | 314 | 303 | 307 | 8,035,000 | 3,070 |
| 2008-03-11 | 278 | 291 | 273 | 289 | 6,086,000 | 2,890 |
| 2008-03-10 | 278 | 283 | 276 | 282 | 3,196,000 | 2,820 |
| 2008-03-07 | 281 | 285 | 280 | 282 | 2,190,000 | 2,820 |
| 2008-03-06 | 285 | 293 | 284 | 290 | 2,639,000 | 2,900 |
| 2008-03-05 | 288 | 288 | 281 | 284 | 4,461,000 | 2,840 |
| 2008-03-04 | 290 | 291 | 282 | 283 | 4,177,000 | 2,830 |
| 2008-03-03 | 295 | 297 | 287 | 287 | 3,358,000 | 2,870 |
| 2008-02-29 | 301 | 303 | 296 | 300 | 4,947,000 | 3,000 |
| 2008-02-28 | 298 | 303 | 296 | 300 | 2,709,000 | 3,000 |
| 2008-02-27 | 301 | 309 | 298 | 301 | 5,860,000 | 3,010 |
| 2008-02-26 | 306 | 308 | 291 | 291 | 5,073,000 | 2,910 |
| 2008-02-25 | 296 | 303 | 295 | 301 | 5,266,000 | 3,010 |
| 2008-02-22 | 292 | 294 | 288 | 293 | 5,803,000 | 2,930 |
| 2008-02-21 | 293 | 304 | 293 | 302 | 5,794,000 | 3,020 |
| 2008-02-20 | 302 | 303 | 291 | 292 | 4,923,000 | 2,920 |
| 2008-02-19 | 302 | 305 | 296 | 300 | 7,039,000 | 3,000 |
| 2008-02-18 | 305 | 311 | 301 | 301 | 3,910,000 | 3,010 |
| 2008-02-15 | 307 | 310 | 302 | 308 | 2,842,000 | 3,080 |
| 2008-02-14 | 314 | 315 | 306 | 312 | 3,122,000 | 3,120 |
| 2008-02-13 | 312 | 315 | 300 | 302 | 3,307,000 | 3,020 |
| 2008-02-12 | 311 | 313 | 302 | 305 | 4,836,000 | 3,050 |
| 2008-02-08 | 305 | 321 | 303 | 311 | 5,246,000 | 3,110 |
| 2008-02-07 | 303 | 307 | 301 | 304 | 6,198,000 | 3,040 |
| 2008-02-06 | 305 | 312 | 302 | 306 | 3,281,000 | 3,060 |
| 2008-02-05 | 322 | 326 | 310 | 312 | 8,071,000 | 3,120 |
| 2008-02-04 | 338 | 342 | 332 | 337 | 3,205,000 | 3,370 |
| 2008-02-01 | 330 | 336 | 323 | 329 | 4,088,000 | 3,290 |
| 2008-01-31 | 316 | 330 | 310 | 329 | 5,293,000 | 3,290 |
| 2008-01-30 | 314 | 329 | 313 | 321 | 7,811,000 | 3,210 |
| 2008-01-29 | 318 | 319 | 304 | 309 | 3,887,000 | 3,090 |
| 2008-01-28 | 313 | 314 | 305 | 305 | 2,457,000 | 3,050 |
| 2008-01-25 | 296 | 318 | 296 | 318 | 4,978,000 | 3,180 |
| 2008-01-24 | 292 | 298 | 291 | 291 | 4,079,000 | 2,910 |
| 2008-01-23 | 288 | 294 | 283 | 287 | 4,034,000 | 2,870 |
| 2008-01-22 | 290 | 297 | 282 | 282 | 3,990,000 | 2,820 |
| 2008-01-21 | 306 | 308 | 298 | 299 | 4,509,000 | 2,990 |
| 2008-01-18 | 304 | 321 | 294 | 316 | 7,207,000 | 3,160 |
| 2008-01-17 | 302 | 312 | 298 | 309 | 5,533,000 | 3,090 |
| 2008-01-16 | 307 | 311 | 298 | 299 | 5,350,000 | 2,990 |
| 2008-01-15 | 325 | 330 | 312 | 314 | 3,545,000 | 3,140 |
| 2008-01-11 | 330 | 333 | 323 | 323 | 7,528,000 | 3,230 |
| 2008-01-10 | 318 | 325 | 318 | 320 | 4,501,000 | 3,200 |
| 2008-01-09 | 305 | 318 | 303 | 317 | 3,327,000 | 3,170 |
| 2008-01-08 | 303 | 312 | 301 | 310 | 4,085,000 | 3,100 |
| 2008-01-07 | 301 | 308 | 300 | 303 | 5,259,000 | 3,030 |
| 2008-01-04 | 316 | 316 | 305 | 305 | 2,965,000 | 3,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
