8377 (株)ほくほくフィナンシャルグループ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 167 | 167 | 165 | 165 | 1,298,000 | 1,650 |
| 2010-12-29 | 167 | 167 | 166 | 167 | 710,000 | 1,670 |
| 2010-12-28 | 166 | 168 | 166 | 166 | 786,000 | 1,660 |
| 2010-12-27 | 164 | 167 | 164 | 166 | 1,954,000 | 1,660 |
| 2010-12-24 | 165 | 167 | 164 | 165 | 2,198,000 | 1,650 |
| 2010-12-22 | 165 | 168 | 165 | 166 | 2,895,000 | 1,660 |
| 2010-12-21 | 165 | 169 | 165 | 167 | 2,361,000 | 1,670 |
| 2010-12-20 | 169 | 170 | 166 | 167 | 2,490,000 | 1,670 |
| 2010-12-17 | 165 | 169 | 165 | 169 | 3,408,000 | 1,690 |
| 2010-12-16 | 164 | 168 | 163 | 166 | 3,082,000 | 1,660 |
| 2010-12-15 | 166 | 166 | 163 | 165 | 1,948,000 | 1,650 |
| 2010-12-14 | 165 | 166 | 163 | 165 | 2,225,000 | 1,650 |
| 2010-12-13 | 160 | 165 | 159 | 165 | 3,727,000 | 1,650 |
| 2010-12-10 | 159 | 160 | 158 | 159 | 4,730,000 | 1,590 |
| 2010-12-09 | 155 | 158 | 155 | 158 | 2,318,000 | 1,580 |
| 2010-12-08 | 155 | 156 | 155 | 156 | 1,319,000 | 1,560 |
| 2010-12-07 | 155 | 156 | 153 | 154 | 1,985,000 | 1,540 |
| 2010-12-06 | 153 | 157 | 153 | 156 | 2,461,000 | 1,560 |
| 2010-12-03 | 153 | 154 | 152 | 153 | 1,442,000 | 1,530 |
| 2010-12-02 | 155 | 155 | 150 | 151 | 3,621,000 | 1,510 |
| 2010-12-01 | 153 | 154 | 152 | 153 | 1,881,000 | 1,530 |
| 2010-11-30 | 156 | 157 | 153 | 153 | 1,889,000 | 1,530 |
| 2010-11-29 | 156 | 158 | 155 | 157 | 1,102,000 | 1,570 |
| 2010-11-26 | 152 | 157 | 152 | 154 | 1,780,000 | 1,540 |
| 2010-11-25 | 155 | 155 | 152 | 155 | 1,298,000 | 1,550 |
| 2010-11-24 | 155 | 156 | 153 | 154 | 1,541,000 | 1,540 |
| 2010-11-22 | 158 | 158 | 155 | 156 | 1,486,000 | 1,560 |
| 2010-11-19 | 158 | 159 | 155 | 157 | 1,790,000 | 1,570 |
| 2010-11-18 | 154 | 158 | 153 | 157 | 3,207,000 | 1,570 |
| 2010-11-17 | 150 | 154 | 150 | 153 | 1,986,000 | 1,530 |
| 2010-11-16 | 158 | 159 | 149 | 150 | 3,921,000 | 1,500 |
| 2010-11-15 | 160 | 161 | 157 | 159 | 1,118,000 | 1,590 |
| 2010-11-12 | 161 | 162 | 159 | 160 | 790,000 | 1,600 |
| 2010-11-11 | 162 | 164 | 160 | 162 | 1,811,000 | 1,620 |
| 2010-11-10 | 159 | 163 | 159 | 162 | 1,884,000 | 1,620 |
| 2010-11-09 | 157 | 160 | 157 | 159 | 1,340,000 | 1,590 |
| 2010-11-08 | 160 | 160 | 155 | 158 | 2,071,000 | 1,580 |
| 2010-11-05 | 157 | 162 | 157 | 159 | 3,837,000 | 1,590 |
| 2010-11-04 | 153 | 156 | 153 | 156 | 2,523,000 | 1,560 |
| 2010-11-02 | 151 | 153 | 150 | 151 | 1,661,000 | 1,510 |
| 2010-11-01 | 148 | 151 | 148 | 151 | 1,633,000 | 1,510 |
| 2010-10-29 | 145 | 150 | 142 | 149 | 2,704,000 | 1,490 |
| 2010-10-28 | 145 | 148 | 144 | 146 | 2,326,000 | 1,460 |
| 2010-10-27 | 150 | 151 | 144 | 146 | 2,455,000 | 1,460 |
| 2010-10-26 | 149 | 150 | 147 | 149 | 1,352,000 | 1,490 |
| 2010-10-25 | 150 | 151 | 149 | 149 | 1,457,000 | 1,490 |
| 2010-10-22 | 150 | 152 | 150 | 150 | 1,122,000 | 1,500 |
| 2010-10-21 | 151 | 152 | 150 | 150 | 2,103,000 | 1,500 |
| 2010-10-20 | 155 | 155 | 151 | 151 | 2,183,000 | 1,510 |
| 2010-10-19 | 155 | 156 | 154 | 155 | 1,908,000 | 1,550 |
| 2010-10-18 | 152 | 155 | 152 | 153 | 1,493,000 | 1,530 |
| 2010-10-15 | 154 | 154 | 151 | 151 | 1,577,000 | 1,510 |
| 2010-10-14 | 154 | 156 | 153 | 155 | 1,968,000 | 1,550 |
| 2010-10-13 | 154 | 155 | 151 | 152 | 2,527,000 | 1,520 |
| 2010-10-12 | 158 | 158 | 153 | 153 | 1,664,000 | 1,530 |
| 2010-10-08 | 156 | 159 | 156 | 157 | 1,646,000 | 1,570 |
| 2010-10-07 | 155 | 159 | 155 | 158 | 2,849,000 | 1,580 |
| 2010-10-06 | 155 | 157 | 153 | 156 | 2,685,000 | 1,560 |
| 2010-10-05 | 151 | 156 | 150 | 154 | 3,048,000 | 1,540 |
| 2010-10-04 | 154 | 154 | 151 | 152 | 1,691,000 | 1,520 |
| 2010-10-01 | 154 | 154 | 152 | 154 | 2,000,000 | 1,540 |
| 2010-09-30 | 158 | 159 | 153 | 153 | 4,386,000 | 1,530 |
| 2010-09-29 | 155 | 159 | 154 | 159 | 2,199,000 | 1,590 |
| 2010-09-28 | 154 | 156 | 154 | 155 | 1,944,000 | 1,550 |
| 2010-09-27 | 154 | 154 | 152 | 154 | 1,848,000 | 1,540 |
| 2010-09-24 | 152 | 154 | 151 | 152 | 3,272,000 | 1,520 |
| 2010-09-22 | 153 | 154 | 152 | 153 | 1,236,000 | 1,530 |
| 2010-09-21 | 154 | 154 | 152 | 152 | 1,513,000 | 1,520 |
| 2010-09-17 | 153 | 153 | 151 | 151 | 1,685,000 | 1,510 |
| 2010-09-16 | 153 | 153 | 151 | 151 | 1,392,000 | 1,510 |
| 2010-09-15 | 150 | 153 | 149 | 152 | 2,511,000 | 1,520 |
| 2010-09-14 | 150 | 152 | 149 | 150 | 2,974,000 | 1,500 |
| 2010-09-13 | 150 | 151 | 149 | 149 | 1,707,000 | 1,490 |
| 2010-09-10 | 147 | 151 | 147 | 149 | 4,131,000 | 1,490 |
| 2010-09-09 | 152 | 152 | 150 | 151 | 925,000 | 1,510 |
| 2010-09-08 | 152 | 152 | 148 | 150 | 1,895,000 | 1,500 |
| 2010-09-07 | 151 | 154 | 151 | 153 | 1,977,000 | 1,530 |
| 2010-09-06 | 152 | 154 | 152 | 154 | 1,775,000 | 1,540 |
| 2010-09-03 | 150 | 153 | 150 | 153 | 1,165,000 | 1,530 |
| 2010-09-02 | 151 | 152 | 149 | 151 | 2,261,000 | 1,510 |
| 2010-09-01 | 147 | 150 | 147 | 150 | 2,391,000 | 1,500 |
| 2010-08-31 | 147 | 149 | 146 | 147 | 1,685,000 | 1,470 |
| 2010-08-30 | 151 | 152 | 149 | 150 | 1,647,000 | 1,500 |
| 2010-08-27 | 146 | 149 | 145 | 149 | 1,505,000 | 1,490 |
| 2010-08-26 | 146 | 148 | 146 | 148 | 1,580,000 | 1,480 |
| 2010-08-25 | 151 | 151 | 142 | 145 | 5,887,000 | 1,450 |
| 2010-08-24 | 148 | 153 | 148 | 153 | 2,488,000 | 1,530 |
| 2010-08-23 | 152 | 152 | 148 | 149 | 2,295,000 | 1,490 |
| 2010-08-20 | 153 | 155 | 152 | 152 | 1,814,000 | 1,520 |
| 2010-08-19 | 154 | 156 | 153 | 154 | 1,690,000 | 1,540 |
| 2010-08-18 | 152 | 154 | 151 | 154 | 2,185,000 | 1,540 |
| 2010-08-17 | 150 | 151 | 149 | 151 | 1,584,000 | 1,510 |
| 2010-08-16 | 149 | 152 | 149 | 152 | 1,024,000 | 1,520 |
| 2010-08-13 | 151 | 152 | 149 | 151 | 1,681,000 | 1,510 |
| 2010-08-12 | 150 | 151 | 150 | 151 | 1,668,000 | 1,510 |
| 2010-08-11 | 154 | 155 | 152 | 152 | 1,507,000 | 1,520 |
| 2010-08-10 | 156 | 156 | 155 | 156 | 1,186,000 | 1,560 |
| 2010-08-09 | 153 | 155 | 152 | 155 | 1,430,000 | 1,550 |
| 2010-08-06 | 153 | 154 | 152 | 152 | 3,017,000 | 1,520 |
| 2010-08-05 | 154 | 156 | 154 | 156 | 1,295,000 | 1,560 |
| 2010-08-04 | 154 | 155 | 151 | 152 | 2,567,000 | 1,520 |
| 2010-08-03 | 158 | 158 | 155 | 155 | 1,766,000 | 1,550 |
| 2010-08-02 | 155 | 158 | 154 | 156 | 1,733,000 | 1,560 |
| 2010-07-30 | 159 | 159 | 153 | 153 | 4,306,000 | 1,530 |
| 2010-07-29 | 160 | 161 | 159 | 160 | 1,881,000 | 1,600 |
| 2010-07-28 | 159 | 162 | 159 | 162 | 1,679,000 | 1,620 |
| 2010-07-27 | 158 | 160 | 157 | 157 | 2,760,000 | 1,570 |
| 2010-07-26 | 161 | 161 | 159 | 159 | 1,195,000 | 1,590 |
| 2010-07-23 | 160 | 161 | 159 | 160 | 2,299,000 | 1,600 |
| 2010-07-22 | 157 | 159 | 157 | 158 | 1,426,000 | 1,580 |
| 2010-07-21 | 160 | 160 | 157 | 158 | 2,127,000 | 1,580 |
| 2010-07-20 | 157 | 159 | 154 | 158 | 1,995,000 | 1,580 |
| 2010-07-16 | 159 | 160 | 157 | 158 | 1,452,000 | 1,580 |
| 2010-07-15 | 163 | 163 | 158 | 158 | 2,045,000 | 1,580 |
| 2010-07-14 | 164 | 165 | 162 | 164 | 1,414,000 | 1,640 |
| 2010-07-13 | 166 | 167 | 163 | 163 | 1,670,000 | 1,630 |
| 2010-07-12 | 169 | 169 | 165 | 165 | 1,271,000 | 1,650 |
| 2010-07-09 | 170 | 171 | 168 | 169 | 1,106,000 | 1,690 |
| 2010-07-08 | 168 | 171 | 168 | 171 | 988,000 | 1,710 |
| 2010-07-07 | 168 | 168 | 165 | 166 | 1,330,000 | 1,660 |
| 2010-07-06 | 163 | 168 | 162 | 168 | 1,377,000 | 1,680 |
| 2010-07-05 | 163 | 165 | 163 | 164 | 1,082,000 | 1,640 |
| 2010-07-02 | 166 | 166 | 162 | 163 | 2,329,000 | 1,630 |
| 2010-07-01 | 162 | 163 | 162 | 163 | 1,933,000 | 1,630 |
| 2010-06-30 | 164 | 164 | 162 | 164 | 1,902,000 | 1,640 |
| 2010-06-29 | 166 | 166 | 165 | 165 | 991,000 | 1,650 |
| 2010-06-28 | 165 | 165 | 164 | 165 | 680,000 | 1,650 |
| 2010-06-25 | 166 | 167 | 163 | 165 | 1,720,000 | 1,650 |
| 2010-06-24 | 167 | 169 | 166 | 166 | 1,418,000 | 1,660 |
| 2010-06-23 | 167 | 169 | 166 | 166 | 1,814,000 | 1,660 |
| 2010-06-22 | 170 | 173 | 170 | 171 | 2,286,000 | 1,710 |
| 2010-06-21 | 169 | 172 | 169 | 172 | 1,066,000 | 1,720 |
| 2010-06-18 | 171 | 171 | 168 | 168 | 1,742,000 | 1,680 |
| 2010-06-17 | 171 | 171 | 170 | 170 | 1,043,000 | 1,700 |
| 2010-06-16 | 170 | 170 | 168 | 170 | 1,077,000 | 1,700 |
| 2010-06-15 | 167 | 169 | 166 | 168 | 1,470,000 | 1,680 |
| 2010-06-14 | 168 | 169 | 166 | 167 | 908,000 | 1,670 |
| 2010-06-11 | 167 | 169 | 166 | 167 | 2,922,000 | 1,670 |
| 2010-06-10 | 164 | 165 | 164 | 164 | 829,000 | 1,640 |
| 2010-06-09 | 166 | 167 | 164 | 164 | 1,133,000 | 1,640 |
| 2010-06-08 | 166 | 167 | 165 | 166 | 1,679,000 | 1,660 |
| 2010-06-07 | 167 | 167 | 164 | 165 | 2,437,000 | 1,650 |
| 2010-06-04 | 169 | 170 | 168 | 168 | 660,000 | 1,680 |
| 2010-06-03 | 168 | 168 | 165 | 168 | 1,817,000 | 1,680 |
| 2010-06-02 | 166 | 169 | 166 | 167 | 1,491,000 | 1,670 |
| 2010-06-01 | 166 | 169 | 165 | 168 | 1,243,000 | 1,680 |
| 2010-05-31 | 166 | 167 | 165 | 166 | 1,329,000 | 1,660 |
| 2010-05-28 | 167 | 167 | 163 | 165 | 2,060,000 | 1,650 |
| 2010-05-27 | 163 | 167 | 163 | 165 | 1,939,000 | 1,650 |
| 2010-05-26 | 168 | 168 | 165 | 165 | 3,168,000 | 1,650 |
| 2010-05-25 | 165 | 167 | 164 | 167 | 2,071,000 | 1,670 |
| 2010-05-24 | 167 | 169 | 165 | 167 | 2,683,000 | 1,670 |
| 2010-05-21 | 168 | 170 | 167 | 169 | 2,224,000 | 1,690 |
| 2010-05-20 | 174 | 175 | 172 | 173 | 2,324,000 | 1,730 |
| 2010-05-19 | 175 | 176 | 173 | 175 | 1,977,000 | 1,750 |
| 2010-05-18 | 178 | 178 | 176 | 176 | 2,277,000 | 1,760 |
| 2010-05-17 | 175 | 176 | 172 | 176 | 3,166,000 | 1,760 |
| 2010-05-14 | 180 | 181 | 179 | 179 | 1,769,000 | 1,790 |
| 2010-05-13 | 179 | 183 | 179 | 181 | 2,999,000 | 1,810 |
| 2010-05-12 | 179 | 180 | 178 | 179 | 1,748,000 | 1,790 |
| 2010-05-11 | 184 | 184 | 179 | 179 | 2,126,000 | 1,790 |
| 2010-05-10 | 179 | 184 | 178 | 181 | 2,792,000 | 1,810 |
| 2010-05-07 | 178 | 180 | 176 | 180 | 3,761,000 | 1,800 |
| 2010-05-06 | 184 | 185 | 181 | 182 | 2,644,000 | 1,820 |
| 2010-04-30 | 188 | 188 | 185 | 187 | 2,585,000 | 1,870 |
| 2010-04-28 | 185 | 186 | 182 | 185 | 4,183,000 | 1,850 |
| 2010-04-27 | 191 | 191 | 188 | 190 | 1,900,000 | 1,900 |
| 2010-04-26 | 189 | 192 | 188 | 192 | 2,279,000 | 1,920 |
| 2010-04-23 | 187 | 188 | 186 | 188 | 2,167,000 | 1,880 |
| 2010-04-22 | 191 | 191 | 187 | 187 | 3,257,000 | 1,870 |
| 2010-04-21 | 192 | 193 | 190 | 191 | 3,373,000 | 1,910 |
| 2010-04-20 | 192 | 193 | 191 | 191 | 1,881,000 | 1,910 |
| 2010-04-19 | 190 | 191 | 188 | 189 | 1,827,000 | 1,890 |
| 2010-04-16 | 194 | 194 | 191 | 192 | 1,933,000 | 1,920 |
| 2010-04-15 | 192 | 194 | 192 | 194 | 3,350,000 | 1,940 |
| 2010-04-14 | 194 | 195 | 190 | 190 | 4,994,000 | 1,900 |
| 2010-04-13 | 198 | 198 | 194 | 196 | 1,944,000 | 1,960 |
| 2010-04-12 | 198 | 200 | 197 | 199 | 2,533,000 | 1,990 |
| 2010-04-09 | 195 | 196 | 195 | 196 | 2,105,000 | 1,960 |
| 2010-04-08 | 198 | 199 | 195 | 196 | 4,779,000 | 1,960 |
| 2010-04-07 | 203 | 205 | 201 | 203 | 5,549,000 | 2,030 |
| 2010-04-06 | 204 | 204 | 200 | 203 | 3,193,000 | 2,030 |
| 2010-04-05 | 206 | 206 | 203 | 203 | 1,397,000 | 2,030 |
| 2010-04-02 | 209 | 209 | 204 | 205 | 1,973,000 | 2,050 |
| 2010-04-01 | 205 | 206 | 203 | 206 | 2,418,000 | 2,060 |
| 2010-03-31 | 205 | 210 | 204 | 205 | 4,864,000 | 2,050 |
| 2010-03-30 | 198 | 205 | 197 | 203 | 3,582,000 | 2,030 |
| 2010-03-29 | 194 | 197 | 193 | 195 | 2,473,000 | 1,950 |
| 2010-03-26 | 194 | 195 | 191 | 195 | 2,520,000 | 1,950 |
| 2010-03-25 | 194 | 195 | 191 | 192 | 1,994,000 | 1,920 |
| 2010-03-24 | 191 | 194 | 191 | 194 | 1,910,000 | 1,940 |
| 2010-03-23 | 190 | 191 | 189 | 190 | 1,741,000 | 1,900 |
| 2010-03-19 | 191 | 192 | 190 | 191 | 1,303,000 | 1,910 |
| 2010-03-18 | 191 | 191 | 189 | 190 | 1,496,000 | 1,900 |
| 2010-03-17 | 190 | 192 | 190 | 190 | 1,536,000 | 1,900 |
| 2010-03-16 | 189 | 190 | 187 | 189 | 745,000 | 1,890 |
| 2010-03-15 | 187 | 190 | 187 | 189 | 1,879,000 | 1,890 |
| 2010-03-12 | 185 | 188 | 185 | 188 | 3,280,000 | 1,880 |
| 2010-03-11 | 187 | 189 | 187 | 187 | 1,351,000 | 1,870 |
| 2010-03-10 | 188 | 189 | 187 | 187 | 1,185,000 | 1,870 |
| 2010-03-09 | 190 | 192 | 189 | 189 | 1,797,000 | 1,890 |
| 2010-03-08 | 189 | 192 | 188 | 192 | 1,616,000 | 1,920 |
| 2010-03-05 | 188 | 189 | 187 | 188 | 1,303,000 | 1,880 |
| 2010-03-04 | 189 | 190 | 187 | 187 | 1,308,000 | 1,870 |
| 2010-03-03 | 188 | 189 | 187 | 189 | 1,220,000 | 1,890 |
| 2010-03-02 | 190 | 190 | 188 | 190 | 1,043,000 | 1,900 |
| 2010-03-01 | 188 | 191 | 187 | 190 | 1,790,000 | 1,900 |
| 2010-02-26 | 187 | 188 | 186 | 187 | 1,362,000 | 1,870 |
| 2010-02-25 | 187 | 188 | 186 | 188 | 1,838,000 | 1,880 |
| 2010-02-24 | 190 | 191 | 188 | 188 | 1,404,000 | 1,880 |
| 2010-02-23 | 193 | 193 | 190 | 192 | 1,722,000 | 1,920 |
| 2010-02-22 | 191 | 195 | 191 | 194 | 1,922,000 | 1,940 |
| 2010-02-19 | 191 | 191 | 187 | 187 | 1,452,000 | 1,870 |
| 2010-02-18 | 192 | 192 | 190 | 191 | 957,000 | 1,910 |
| 2010-02-17 | 191 | 192 | 189 | 192 | 1,300,000 | 1,920 |
| 2010-02-16 | 187 | 188 | 186 | 187 | 630,000 | 1,870 |
| 2010-02-15 | 188 | 188 | 186 | 186 | 491,000 | 1,860 |
| 2010-02-12 | 186 | 188 | 186 | 188 | 1,163,000 | 1,880 |
| 2010-02-10 | 186 | 188 | 186 | 186 | 1,198,000 | 1,860 |
| 2010-02-09 | 185 | 188 | 185 | 186 | 1,318,000 | 1,860 |
| 2010-02-08 | 185 | 188 | 185 | 188 | 1,442,000 | 1,880 |
| 2010-02-05 | 190 | 191 | 187 | 187 | 1,157,000 | 1,870 |
| 2010-02-04 | 193 | 193 | 190 | 192 | 1,449,000 | 1,920 |
| 2010-02-03 | 189 | 192 | 189 | 190 | 2,044,000 | 1,900 |
| 2010-02-02 | 190 | 191 | 188 | 190 | 1,739,000 | 1,900 |
| 2010-02-01 | 188 | 189 | 186 | 189 | 2,474,000 | 1,890 |
| 2010-01-29 | 190 | 191 | 188 | 188 | 1,613,000 | 1,880 |
| 2010-01-28 | 190 | 193 | 189 | 190 | 3,231,000 | 1,900 |
| 2010-01-27 | 191 | 193 | 190 | 192 | 2,510,000 | 1,920 |
| 2010-01-26 | 198 | 198 | 192 | 192 | 2,766,000 | 1,920 |
| 2010-01-25 | 196 | 200 | 196 | 198 | 1,350,000 | 1,980 |
| 2010-01-22 | 197 | 199 | 194 | 198 | 3,953,000 | 1,980 |
| 2010-01-21 | 196 | 201 | 194 | 201 | 2,255,000 | 2,010 |
| 2010-01-20 | 201 | 202 | 197 | 197 | 2,013,000 | 1,970 |
| 2010-01-19 | 203 | 203 | 199 | 201 | 2,021,000 | 2,010 |
| 2010-01-18 | 203 | 206 | 200 | 200 | 2,947,000 | 2,000 |
| 2010-01-15 | 202 | 206 | 201 | 206 | 2,972,000 | 2,060 |
| 2010-01-14 | 201 | 205 | 201 | 202 | 1,778,000 | 2,020 |
| 2010-01-13 | 200 | 205 | 199 | 201 | 1,941,000 | 2,010 |
| 2010-01-12 | 202 | 205 | 201 | 204 | 1,714,000 | 2,040 |
| 2010-01-08 | 201 | 204 | 199 | 202 | 2,870,000 | 2,020 |
| 2010-01-07 | 199 | 203 | 198 | 201 | 1,763,000 | 2,010 |
| 2010-01-06 | 193 | 200 | 193 | 199 | 2,599,000 | 1,990 |
| 2010-01-05 | 195 | 197 | 191 | 191 | 3,262,000 | 1,910 |
| 2010-01-04 | 190 | 194 | 190 | 193 | 1,619,000 | 1,930 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
