8377 (株)ほくほくフィナンシャルグループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 192 | 192 | 189 | 189 | 1,513,000 | 1,890 |
| 2009-12-29 | 194 | 194 | 190 | 191 | 964,000 | 1,910 |
| 2009-12-28 | 193 | 196 | 192 | 193 | 1,569,000 | 1,930 |
| 2009-12-25 | 194 | 195 | 193 | 193 | 539,000 | 1,930 |
| 2009-12-24 | 196 | 196 | 192 | 193 | 1,276,000 | 1,930 |
| 2009-12-22 | 196 | 197 | 195 | 195 | 916,000 | 1,950 |
| 2009-12-21 | 200 | 201 | 194 | 194 | 2,156,000 | 1,940 |
| 2009-12-18 | 201 | 202 | 198 | 200 | 1,653,000 | 2,000 |
| 2009-12-17 | 198 | 201 | 197 | 200 | 2,066,000 | 2,000 |
| 2009-12-16 | 200 | 204 | 195 | 200 | 4,331,000 | 2,000 |
| 2009-12-15 | 195 | 198 | 194 | 195 | 1,524,000 | 1,950 |
| 2009-12-14 | 200 | 201 | 195 | 197 | 2,204,000 | 1,970 |
| 2009-12-11 | 201 | 202 | 198 | 201 | 2,432,000 | 2,010 |
| 2009-12-10 | 203 | 203 | 197 | 199 | 2,096,000 | 1,990 |
| 2009-12-09 | 202 | 204 | 201 | 203 | 2,424,000 | 2,030 |
| 2009-12-08 | 199 | 205 | 199 | 201 | 3,291,000 | 2,010 |
| 2009-12-07 | 200 | 202 | 198 | 201 | 1,810,000 | 2,010 |
| 2009-12-04 | 200 | 200 | 195 | 196 | 3,124,000 | 1,960 |
| 2009-12-03 | 202 | 203 | 200 | 203 | 2,240,000 | 2,030 |
| 2009-12-02 | 200 | 201 | 196 | 200 | 2,338,000 | 2,000 |
| 2009-12-01 | 195 | 204 | 195 | 202 | 3,572,000 | 2,020 |
| 2009-11-30 | 193 | 202 | 191 | 202 | 4,116,000 | 2,020 |
| 2009-11-27 | 188 | 190 | 186 | 188 | 1,302,000 | 1,880 |
| 2009-11-26 | 183 | 189 | 182 | 188 | 1,624,000 | 1,880 |
| 2009-11-25 | 184 | 186 | 180 | 185 | 2,666,000 | 1,850 |
| 2009-11-24 | 189 | 190 | 182 | 183 | 2,774,000 | 1,830 |
| 2009-11-20 | 190 | 195 | 188 | 192 | 1,896,000 | 1,920 |
| 2009-11-19 | 194 | 194 | 187 | 191 | 2,171,000 | 1,910 |
| 2009-11-18 | 195 | 195 | 191 | 193 | 2,099,000 | 1,930 |
| 2009-11-17 | 193 | 195 | 190 | 195 | 2,019,000 | 1,950 |
| 2009-11-16 | 199 | 199 | 194 | 194 | 1,747,000 | 1,940 |
| 2009-11-13 | 198 | 201 | 196 | 200 | 1,840,000 | 2,000 |
| 2009-11-12 | 198 | 199 | 194 | 197 | 2,141,000 | 1,970 |
| 2009-11-11 | 197 | 199 | 194 | 194 | 2,006,000 | 1,940 |
| 2009-11-10 | 197 | 202 | 197 | 198 | 1,406,000 | 1,980 |
| 2009-11-09 | 200 | 200 | 196 | 197 | 1,768,000 | 1,970 |
| 2009-11-06 | 204 | 205 | 197 | 200 | 2,730,000 | 2,000 |
| 2009-11-05 | 200 | 203 | 199 | 203 | 2,441,000 | 2,030 |
| 2009-11-04 | 200 | 201 | 198 | 200 | 2,402,000 | 2,000 |
| 2009-11-02 | 194 | 199 | 193 | 199 | 1,470,000 | 1,990 |
| 2009-10-30 | 198 | 199 | 195 | 199 | 2,170,000 | 1,990 |
| 2009-10-29 | 194 | 198 | 194 | 196 | 2,033,000 | 1,960 |
| 2009-10-28 | 196 | 199 | 195 | 196 | 2,407,000 | 1,960 |
| 2009-10-27 | 197 | 198 | 193 | 195 | 2,633,000 | 1,950 |
| 2009-10-26 | 196 | 202 | 196 | 202 | 2,731,000 | 2,020 |
| 2009-10-23 | 201 | 201 | 194 | 194 | 2,611,000 | 1,940 |
| 2009-10-22 | 205 | 205 | 197 | 200 | 3,235,000 | 2,000 |
| 2009-10-21 | 201 | 206 | 201 | 206 | 2,481,000 | 2,060 |
| 2009-10-20 | 200 | 203 | 197 | 201 | 3,322,000 | 2,010 |
| 2009-10-19 | 192 | 198 | 192 | 197 | 3,427,000 | 1,970 |
| 2009-10-16 | 197 | 198 | 194 | 197 | 1,916,000 | 1,970 |
| 2009-10-15 | 196 | 199 | 196 | 197 | 2,413,000 | 1,970 |
| 2009-10-14 | 201 | 201 | 193 | 193 | 3,855,000 | 1,930 |
| 2009-10-13 | 203 | 204 | 200 | 200 | 1,764,000 | 2,000 |
| 2009-10-09 | 204 | 205 | 200 | 202 | 2,540,000 | 2,020 |
| 2009-10-08 | 202 | 204 | 200 | 203 | 2,938,000 | 2,030 |
| 2009-10-07 | 199 | 206 | 199 | 206 | 3,104,000 | 2,060 |
| 2009-10-06 | 199 | 199 | 194 | 199 | 2,940,000 | 1,990 |
| 2009-10-05 | 197 | 200 | 194 | 195 | 1,801,000 | 1,950 |
| 2009-10-02 | 194 | 198 | 193 | 198 | 3,372,000 | 1,980 |
| 2009-10-01 | 205 | 206 | 201 | 202 | 2,803,000 | 2,020 |
| 2009-09-30 | 205 | 210 | 204 | 210 | 3,216,000 | 2,100 |
| 2009-09-29 | 206 | 207 | 203 | 205 | 3,599,000 | 2,050 |
| 2009-09-28 | 199 | 207 | 199 | 206 | 3,729,000 | 2,060 |
| 2009-09-25 | 210 | 210 | 200 | 204 | 3,288,000 | 2,040 |
| 2009-09-24 | 210 | 215 | 206 | 210 | 3,866,000 | 2,100 |
| 2009-09-18 | 211 | 211 | 205 | 208 | 4,587,000 | 2,080 |
| 2009-09-17 | 211 | 213 | 207 | 210 | 3,457,000 | 2,100 |
| 2009-09-16 | 214 | 216 | 207 | 208 | 3,239,000 | 2,080 |
| 2009-09-15 | 214 | 218 | 213 | 216 | 2,254,000 | 2,160 |
| 2009-09-14 | 220 | 220 | 213 | 216 | 2,137,000 | 2,160 |
| 2009-09-11 | 225 | 225 | 219 | 222 | 3,711,000 | 2,220 |
| 2009-09-10 | 218 | 224 | 218 | 222 | 2,183,000 | 2,220 |
| 2009-09-09 | 221 | 221 | 217 | 219 | 1,275,000 | 2,190 |
| 2009-09-08 | 221 | 222 | 217 | 222 | 2,654,000 | 2,220 |
| 2009-09-07 | 223 | 224 | 219 | 220 | 1,238,000 | 2,200 |
| 2009-09-04 | 226 | 227 | 222 | 223 | 2,106,000 | 2,230 |
| 2009-09-03 | 225 | 227 | 224 | 226 | 1,147,000 | 2,260 |
| 2009-09-02 | 224 | 229 | 222 | 227 | 2,131,000 | 2,270 |
| 2009-09-01 | 232 | 234 | 230 | 233 | 1,381,000 | 2,330 |
| 2009-08-31 | 235 | 242 | 230 | 232 | 3,033,000 | 2,320 |
| 2009-08-28 | 229 | 233 | 228 | 232 | 2,454,000 | 2,320 |
| 2009-08-27 | 228 | 231 | 226 | 228 | 2,188,000 | 2,280 |
| 2009-08-26 | 233 | 235 | 229 | 231 | 3,677,000 | 2,310 |
| 2009-08-25 | 223 | 233 | 222 | 233 | 7,605,000 | 2,330 |
| 2009-08-24 | 219 | 223 | 217 | 218 | 2,119,000 | 2,180 |
| 2009-08-21 | 216 | 218 | 212 | 215 | 1,753,000 | 2,150 |
| 2009-08-20 | 216 | 218 | 214 | 216 | 1,437,000 | 2,160 |
| 2009-08-19 | 215 | 215 | 212 | 212 | 1,351,000 | 2,120 |
| 2009-08-18 | 214 | 219 | 212 | 215 | 2,587,000 | 2,150 |
| 2009-08-17 | 218 | 219 | 211 | 213 | 2,061,000 | 2,130 |
| 2009-08-14 | 220 | 223 | 219 | 220 | 1,904,000 | 2,200 |
| 2009-08-13 | 221 | 222 | 217 | 218 | 2,726,000 | 2,180 |
| 2009-08-12 | 220 | 221 | 217 | 217 | 1,395,000 | 2,170 |
| 2009-08-11 | 223 | 225 | 222 | 223 | 972,000 | 2,230 |
| 2009-08-10 | 224 | 226 | 219 | 220 | 1,095,000 | 2,200 |
| 2009-08-07 | 226 | 226 | 216 | 221 | 1,777,000 | 2,210 |
| 2009-08-06 | 227 | 227 | 222 | 222 | 1,293,000 | 2,220 |
| 2009-08-05 | 231 | 232 | 226 | 226 | 2,001,000 | 2,260 |
| 2009-08-04 | 227 | 232 | 226 | 230 | 3,262,000 | 2,300 |
| 2009-08-03 | 217 | 223 | 216 | 222 | 2,218,000 | 2,220 |
| 2009-07-31 | 216 | 217 | 214 | 216 | 2,006,000 | 2,160 |
| 2009-07-30 | 211 | 215 | 210 | 214 | 2,016,000 | 2,140 |
| 2009-07-29 | 216 | 218 | 214 | 216 | 1,469,000 | 2,160 |
| 2009-07-28 | 217 | 218 | 213 | 214 | 1,612,000 | 2,140 |
| 2009-07-27 | 214 | 218 | 213 | 213 | 2,589,000 | 2,130 |
| 2009-07-24 | 212 | 213 | 209 | 212 | 2,529,000 | 2,120 |
| 2009-07-23 | 215 | 219 | 212 | 213 | 2,003,000 | 2,130 |
| 2009-07-22 | 217 | 217 | 214 | 216 | 2,042,000 | 2,160 |
| 2009-07-21 | 214 | 216 | 212 | 214 | 2,469,000 | 2,140 |
| 2009-07-17 | 208 | 211 | 207 | 209 | 2,011,000 | 2,090 |
| 2009-07-16 | 210 | 213 | 206 | 206 | 2,895,000 | 2,060 |
| 2009-07-15 | 214 | 215 | 206 | 207 | 4,052,000 | 2,070 |
| 2009-07-14 | 219 | 220 | 213 | 217 | 2,602,000 | 2,170 |
| 2009-07-13 | 216 | 225 | 215 | 216 | 3,273,000 | 2,160 |
| 2009-07-10 | 220 | 224 | 219 | 221 | 1,779,000 | 2,210 |
| 2009-07-09 | 220 | 225 | 219 | 220 | 3,518,000 | 2,200 |
| 2009-07-08 | 233 | 235 | 229 | 235 | 3,060,000 | 2,350 |
| 2009-07-07 | 239 | 240 | 237 | 239 | 2,653,000 | 2,390 |
| 2009-07-06 | 241 | 244 | 237 | 240 | 2,901,000 | 2,400 |
| 2009-07-03 | 242 | 248 | 240 | 245 | 2,790,000 | 2,450 |
| 2009-07-02 | 246 | 249 | 243 | 244 | 4,445,000 | 2,440 |
| 2009-07-01 | 241 | 251 | 237 | 244 | 5,986,000 | 2,440 |
| 2009-06-30 | 237 | 242 | 236 | 242 | 4,402,000 | 2,420 |
| 2009-06-29 | 237 | 240 | 231 | 231 | 2,689,000 | 2,310 |
| 2009-06-26 | 232 | 237 | 231 | 237 | 5,675,000 | 2,370 |
| 2009-06-25 | 222 | 233 | 221 | 231 | 3,920,000 | 2,310 |
| 2009-06-24 | 223 | 224 | 218 | 221 | 2,906,000 | 2,210 |
| 2009-06-23 | 221 | 222 | 215 | 221 | 3,741,000 | 2,210 |
| 2009-06-22 | 218 | 230 | 218 | 227 | 3,626,000 | 2,270 |
| 2009-06-19 | 217 | 221 | 215 | 221 | 3,272,000 | 2,210 |
| 2009-06-18 | 221 | 223 | 217 | 217 | 2,218,000 | 2,170 |
| 2009-06-17 | 218 | 225 | 218 | 222 | 2,323,000 | 2,220 |
| 2009-06-16 | 224 | 227 | 217 | 220 | 4,533,000 | 2,200 |
| 2009-06-15 | 220 | 224 | 220 | 224 | 1,794,000 | 2,240 |
| 2009-06-12 | 221 | 224 | 219 | 222 | 4,442,000 | 2,220 |
| 2009-06-11 | 216 | 221 | 214 | 219 | 2,550,000 | 2,190 |
| 2009-06-10 | 209 | 215 | 207 | 215 | 2,490,000 | 2,150 |
| 2009-06-09 | 208 | 210 | 205 | 206 | 2,145,000 | 2,060 |
| 2009-06-08 | 209 | 212 | 209 | 211 | 2,015,000 | 2,110 |
| 2009-06-05 | 209 | 211 | 206 | 208 | 1,900,000 | 2,080 |
| 2009-06-04 | 208 | 211 | 205 | 206 | 2,491,000 | 2,060 |
| 2009-06-03 | 212 | 214 | 209 | 211 | 2,328,000 | 2,110 |
| 2009-06-02 | 213 | 216 | 211 | 215 | 2,976,000 | 2,150 |
| 2009-06-01 | 201 | 210 | 201 | 208 | 2,635,000 | 2,080 |
| 2009-05-29 | 198 | 201 | 194 | 200 | 5,227,000 | 2,000 |
| 2009-05-28 | 198 | 201 | 197 | 199 | 1,766,000 | 1,990 |
| 2009-05-27 | 194 | 202 | 194 | 201 | 3,185,000 | 2,010 |
| 2009-05-26 | 195 | 197 | 191 | 196 | 2,373,000 | 1,960 |
| 2009-05-25 | 189 | 194 | 189 | 193 | 1,969,000 | 1,930 |
| 2009-05-22 | 186 | 191 | 186 | 190 | 1,303,000 | 1,900 |
| 2009-05-21 | 191 | 192 | 188 | 190 | 1,996,000 | 1,900 |
| 2009-05-20 | 189 | 192 | 189 | 191 | 2,022,000 | 1,910 |
| 2009-05-19 | 189 | 189 | 186 | 186 | 2,315,000 | 1,860 |
| 2009-05-18 | 187 | 187 | 181 | 183 | 1,231,000 | 1,830 |
| 2009-05-15 | 181 | 189 | 181 | 188 | 2,131,000 | 1,880 |
| 2009-05-14 | 181 | 184 | 180 | 181 | 2,109,000 | 1,810 |
| 2009-05-13 | 182 | 186 | 182 | 185 | 959,000 | 1,850 |
| 2009-05-12 | 185 | 186 | 182 | 182 | 840,000 | 1,820 |
| 2009-05-11 | 192 | 192 | 185 | 188 | 1,650,000 | 1,880 |
| 2009-05-08 | 184 | 188 | 182 | 188 | 1,738,000 | 1,880 |
| 2009-05-07 | 187 | 188 | 184 | 187 | 3,272,000 | 1,870 |
| 2009-05-01 | 174 | 175 | 172 | 173 | 1,387,000 | 1,730 |
| 2009-04-30 | 176 | 180 | 173 | 173 | 3,428,000 | 1,730 |
| 2009-04-28 | 167 | 173 | 166 | 171 | 3,482,000 | 1,710 |
| 2009-04-27 | 170 | 171 | 165 | 166 | 1,454,000 | 1,660 |
| 2009-04-24 | 165 | 172 | 165 | 167 | 2,087,000 | 1,670 |
| 2009-04-23 | 167 | 170 | 166 | 170 | 1,644,000 | 1,700 |
| 2009-04-22 | 171 | 171 | 168 | 168 | 1,546,000 | 1,680 |
| 2009-04-21 | 173 | 173 | 168 | 170 | 3,132,000 | 1,700 |
| 2009-04-20 | 174 | 176 | 173 | 174 | 1,676,000 | 1,740 |
| 2009-04-17 | 176 | 177 | 172 | 172 | 2,027,000 | 1,720 |
| 2009-04-16 | 176 | 179 | 173 | 174 | 1,367,000 | 1,740 |
| 2009-04-15 | 176 | 176 | 173 | 174 | 837,000 | 1,740 |
| 2009-04-14 | 177 | 177 | 171 | 176 | 1,344,000 | 1,760 |
| 2009-04-13 | 175 | 179 | 173 | 173 | 1,649,000 | 1,730 |
| 2009-04-10 | 179 | 179 | 173 | 174 | 1,284,000 | 1,740 |
| 2009-04-09 | 174 | 176 | 172 | 174 | 1,973,000 | 1,740 |
| 2009-04-08 | 178 | 178 | 171 | 172 | 2,612,000 | 1,720 |
| 2009-04-07 | 174 | 179 | 173 | 178 | 2,775,000 | 1,780 |
| 2009-04-06 | 183 | 183 | 171 | 173 | 2,751,000 | 1,730 |
| 2009-04-03 | 192 | 192 | 180 | 182 | 3,168,000 | 1,820 |
| 2009-04-02 | 188 | 192 | 186 | 192 | 3,850,000 | 1,920 |
| 2009-04-01 | 179 | 185 | 177 | 184 | 1,998,000 | 1,840 |
| 2009-03-31 | 181 | 186 | 175 | 179 | 2,805,000 | 1,790 |
| 2009-03-30 | 186 | 191 | 181 | 181 | 1,980,000 | 1,810 |
| 2009-03-27 | 193 | 194 | 187 | 187 | 1,855,000 | 1,870 |
| 2009-03-26 | 194 | 194 | 189 | 194 | 2,391,000 | 1,940 |
| 2009-03-25 | 188 | 191 | 185 | 191 | 2,552,000 | 1,910 |
| 2009-03-24 | 186 | 190 | 184 | 186 | 3,216,000 | 1,860 |
| 2009-03-23 | 177 | 184 | 176 | 184 | 2,759,000 | 1,840 |
| 2009-03-19 | 178 | 181 | 174 | 174 | 2,360,000 | 1,740 |
| 2009-03-18 | 176 | 178 | 173 | 177 | 2,863,000 | 1,770 |
| 2009-03-17 | 165 | 173 | 164 | 171 | 2,094,000 | 1,710 |
| 2009-03-16 | 157 | 163 | 157 | 163 | 2,123,000 | 1,630 |
| 2009-03-13 | 150 | 153 | 148 | 153 | 5,525,000 | 1,530 |
| 2009-03-12 | 155 | 157 | 151 | 152 | 3,582,000 | 1,520 |
| 2009-03-11 | 159 | 161 | 155 | 158 | 2,977,000 | 1,580 |
| 2009-03-10 | 154 | 157 | 154 | 155 | 1,702,000 | 1,550 |
| 2009-03-09 | 155 | 159 | 155 | 155 | 1,279,000 | 1,550 |
| 2009-03-06 | 153 | 160 | 153 | 155 | 2,090,000 | 1,550 |
| 2009-03-05 | 160 | 161 | 158 | 158 | 1,795,000 | 1,580 |
| 2009-03-04 | 155 | 160 | 155 | 160 | 2,167,000 | 1,600 |
| 2009-03-03 | 154 | 158 | 153 | 157 | 2,714,000 | 1,570 |
| 2009-03-02 | 151 | 157 | 150 | 155 | 2,917,000 | 1,550 |
| 2009-02-27 | 161 | 162 | 154 | 154 | 6,720,000 | 1,540 |
| 2009-02-26 | 164 | 166 | 162 | 164 | 2,604,000 | 1,640 |
| 2009-02-25 | 170 | 170 | 164 | 166 | 3,759,000 | 1,660 |
| 2009-02-24 | 167 | 169 | 166 | 167 | 1,933,000 | 1,670 |
| 2009-02-23 | 166 | 174 | 166 | 173 | 1,997,000 | 1,730 |
| 2009-02-20 | 174 | 175 | 170 | 170 | 2,459,000 | 1,700 |
| 2009-02-19 | 177 | 179 | 175 | 175 | 2,198,000 | 1,750 |
| 2009-02-18 | 176 | 179 | 174 | 177 | 1,448,000 | 1,770 |
| 2009-02-17 | 177 | 179 | 176 | 176 | 1,606,000 | 1,760 |
| 2009-02-16 | 176 | 182 | 175 | 182 | 2,253,000 | 1,820 |
| 2009-02-13 | 178 | 180 | 176 | 177 | 2,559,000 | 1,770 |
| 2009-02-12 | 176 | 178 | 175 | 176 | 1,995,000 | 1,760 |
| 2009-02-10 | 182 | 184 | 179 | 180 | 2,827,000 | 1,800 |
| 2009-02-09 | 188 | 188 | 185 | 185 | 1,650,000 | 1,850 |
| 2009-02-06 | 179 | 187 | 178 | 187 | 2,977,000 | 1,870 |
| 2009-02-05 | 178 | 179 | 175 | 176 | 2,991,000 | 1,760 |
| 2009-02-04 | 180 | 182 | 177 | 180 | 2,116,000 | 1,800 |
| 2009-02-03 | 181 | 188 | 180 | 181 | 1,874,000 | 1,810 |
| 2009-02-02 | 177 | 180 | 176 | 180 | 1,785,000 | 1,800 |
| 2009-01-30 | 180 | 181 | 176 | 181 | 3,707,000 | 1,810 |
| 2009-01-29 | 188 | 190 | 180 | 189 | 3,157,000 | 1,890 |
| 2009-01-28 | 186 | 189 | 182 | 187 | 1,712,000 | 1,870 |
| 2009-01-27 | 176 | 186 | 176 | 185 | 3,486,000 | 1,850 |
| 2009-01-26 | 178 | 180 | 176 | 176 | 2,352,000 | 1,760 |
| 2009-01-23 | 186 | 186 | 179 | 180 | 1,303,000 | 1,800 |
| 2009-01-22 | 184 | 185 | 181 | 182 | 1,814,000 | 1,820 |
| 2009-01-21 | 184 | 185 | 181 | 181 | 2,845,000 | 1,810 |
| 2009-01-20 | 195 | 195 | 188 | 188 | 1,621,000 | 1,880 |
| 2009-01-19 | 195 | 197 | 191 | 193 | 1,403,000 | 1,930 |
| 2009-01-16 | 200 | 202 | 194 | 196 | 2,670,000 | 1,960 |
| 2009-01-15 | 194 | 201 | 194 | 196 | 2,202,000 | 1,960 |
| 2009-01-14 | 204 | 205 | 199 | 200 | 1,771,000 | 2,000 |
| 2009-01-13 | 199 | 204 | 198 | 203 | 3,142,000 | 2,030 |
| 2009-01-09 | 198 | 204 | 197 | 203 | 1,822,000 | 2,030 |
| 2009-01-08 | 195 | 200 | 195 | 199 | 1,459,000 | 1,990 |
| 2009-01-07 | 202 | 204 | 198 | 198 | 2,307,000 | 1,980 |
| 2009-01-06 | 206 | 206 | 200 | 202 | 1,600,000 | 2,020 |
| 2009-01-05 | 205 | 210 | 203 | 204 | 954,000 | 2,040 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
