8377 (株)ほくほくフィナンシャルグループ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 148 | 150 | 146 | 150 | 1,058,000 | 1,500 |
| 2011-12-29 | 145 | 148 | 145 | 146 | 881,000 | 1,460 |
| 2011-12-28 | 146 | 147 | 145 | 145 | 394,000 | 1,450 |
| 2011-12-27 | 146 | 148 | 144 | 147 | 1,185,000 | 1,470 |
| 2011-12-26 | 148 | 148 | 146 | 147 | 415,000 | 1,470 |
| 2011-12-22 | 148 | 148 | 147 | 148 | 820,000 | 1,480 |
| 2011-12-21 | 150 | 150 | 148 | 149 | 667,000 | 1,490 |
| 2011-12-20 | 150 | 150 | 148 | 149 | 953,000 | 1,490 |
| 2011-12-19 | 148 | 149 | 148 | 148 | 648,000 | 1,480 |
| 2011-12-16 | 150 | 150 | 148 | 149 | 1,053,000 | 1,490 |
| 2011-12-15 | 149 | 150 | 148 | 148 | 753,000 | 1,480 |
| 2011-12-14 | 150 | 151 | 149 | 150 | 718,000 | 1,500 |
| 2011-12-13 | 148 | 151 | 148 | 150 | 1,090,000 | 1,500 |
| 2011-12-12 | 149 | 151 | 148 | 150 | 855,000 | 1,500 |
| 2011-12-09 | 148 | 149 | 148 | 149 | 2,249,000 | 1,490 |
| 2011-12-08 | 150 | 150 | 148 | 148 | 1,358,000 | 1,480 |
| 2011-12-07 | 150 | 151 | 149 | 150 | 1,285,000 | 1,500 |
| 2011-12-06 | 150 | 152 | 149 | 149 | 1,251,000 | 1,490 |
| 2011-12-05 | 150 | 152 | 149 | 152 | 931,000 | 1,520 |
| 2011-12-02 | 150 | 150 | 148 | 149 | 864,000 | 1,490 |
| 2011-12-01 | 152 | 152 | 148 | 148 | 1,616,000 | 1,480 |
| 2011-11-30 | 149 | 151 | 148 | 149 | 1,963,000 | 1,490 |
| 2011-11-29 | 151 | 151 | 148 | 150 | 1,233,000 | 1,500 |
| 2011-11-28 | 151 | 152 | 149 | 149 | 1,209,000 | 1,490 |
| 2011-11-25 | 150 | 153 | 149 | 151 | 1,758,000 | 1,510 |
| 2011-11-24 | 156 | 156 | 150 | 151 | 1,951,000 | 1,510 |
| 2011-11-22 | 157 | 159 | 157 | 158 | 1,896,000 | 1,580 |
| 2011-11-21 | 152 | 157 | 152 | 155 | 1,360,000 | 1,550 |
| 2011-11-18 | 153 | 154 | 152 | 152 | 1,676,000 | 1,520 |
| 2011-11-17 | 149 | 152 | 149 | 152 | 1,230,000 | 1,520 |
| 2011-11-16 | 149 | 152 | 148 | 150 | 1,753,000 | 1,500 |
| 2011-11-15 | 146 | 148 | 145 | 147 | 1,392,000 | 1,470 |
| 2011-11-14 | 147 | 147 | 146 | 146 | 721,000 | 1,460 |
| 2011-11-11 | 148 | 149 | 146 | 147 | 1,107,000 | 1,470 |
| 2011-11-10 | 148 | 150 | 147 | 149 | 1,900,000 | 1,490 |
| 2011-11-09 | 148 | 151 | 148 | 151 | 1,213,000 | 1,510 |
| 2011-11-08 | 148 | 150 | 147 | 147 | 1,029,000 | 1,470 |
| 2011-11-07 | 150 | 151 | 148 | 150 | 1,176,000 | 1,500 |
| 2011-11-04 | 150 | 152 | 149 | 151 | 1,855,000 | 1,510 |
| 2011-11-02 | 148 | 151 | 148 | 149 | 2,502,000 | 1,490 |
| 2011-11-01 | 148 | 151 | 148 | 151 | 1,025,000 | 1,510 |
| 2011-10-31 | 151 | 154 | 148 | 148 | 3,345,000 | 1,480 |
| 2011-10-28 | 155 | 157 | 152 | 152 | 1,833,000 | 1,520 |
| 2011-10-27 | 150 | 154 | 150 | 152 | 1,343,000 | 1,520 |
| 2011-10-26 | 150 | 152 | 150 | 151 | 1,282,000 | 1,510 |
| 2011-10-25 | 152 | 153 | 150 | 150 | 880,000 | 1,500 |
| 2011-10-24 | 155 | 156 | 152 | 153 | 728,000 | 1,530 |
| 2011-10-21 | 154 | 155 | 153 | 154 | 1,006,000 | 1,540 |
| 2011-10-20 | 153 | 154 | 152 | 154 | 1,719,000 | 1,540 |
| 2011-10-19 | 153 | 154 | 151 | 152 | 784,000 | 1,520 |
| 2011-10-18 | 153 | 154 | 150 | 151 | 1,492,000 | 1,510 |
| 2011-10-17 | 153 | 155 | 152 | 153 | 983,000 | 1,530 |
| 2011-10-14 | 152 | 152 | 150 | 151 | 2,446,000 | 1,510 |
| 2011-10-13 | 155 | 155 | 152 | 154 | 813,000 | 1,540 |
| 2011-10-12 | 156 | 157 | 152 | 152 | 2,659,000 | 1,520 |
| 2011-10-11 | 160 | 161 | 157 | 159 | 1,166,000 | 1,590 |
| 2011-10-07 | 160 | 162 | 158 | 159 | 2,191,000 | 1,590 |
| 2011-10-06 | 162 | 163 | 159 | 160 | 1,778,000 | 1,600 |
| 2011-10-05 | 164 | 164 | 159 | 162 | 2,857,000 | 1,620 |
| 2011-10-04 | 166 | 166 | 163 | 164 | 1,783,000 | 1,640 |
| 2011-10-03 | 168 | 169 | 163 | 167 | 2,315,000 | 1,670 |
| 2011-09-30 | 170 | 170 | 167 | 170 | 2,677,000 | 1,700 |
| 2011-09-29 | 169 | 170 | 167 | 170 | 2,449,000 | 1,700 |
| 2011-09-28 | 165 | 170 | 164 | 170 | 2,145,000 | 1,700 |
| 2011-09-27 | 162 | 164 | 160 | 164 | 1,883,000 | 1,640 |
| 2011-09-26 | 159 | 161 | 158 | 160 | 2,170,000 | 1,600 |
| 2011-09-22 | 155 | 158 | 154 | 158 | 1,549,000 | 1,580 |
| 2011-09-21 | 160 | 160 | 156 | 158 | 1,609,000 | 1,580 |
| 2011-09-20 | 162 | 162 | 158 | 158 | 871,000 | 1,580 |
| 2011-09-16 | 159 | 163 | 159 | 163 | 2,059,000 | 1,630 |
| 2011-09-15 | 157 | 158 | 156 | 158 | 933,000 | 1,580 |
| 2011-09-14 | 157 | 158 | 154 | 155 | 1,176,000 | 1,550 |
| 2011-09-13 | 154 | 158 | 153 | 157 | 1,548,000 | 1,570 |
| 2011-09-12 | 153 | 154 | 152 | 154 | 1,170,000 | 1,540 |
| 2011-09-09 | 155 | 158 | 155 | 157 | 2,066,000 | 1,570 |
| 2011-09-08 | 156 | 157 | 154 | 156 | 1,032,000 | 1,560 |
| 2011-09-07 | 153 | 156 | 153 | 154 | 1,830,000 | 1,540 |
| 2011-09-06 | 152 | 153 | 151 | 152 | 1,183,000 | 1,520 |
| 2011-09-05 | 154 | 155 | 152 | 153 | 1,070,000 | 1,530 |
| 2011-09-02 | 157 | 157 | 155 | 156 | 1,147,000 | 1,560 |
| 2011-09-01 | 156 | 157 | 155 | 157 | 1,197,000 | 1,570 |
| 2011-08-31 | 153 | 155 | 153 | 154 | 1,592,000 | 1,540 |
| 2011-08-30 | 151 | 154 | 151 | 154 | 1,284,000 | 1,540 |
| 2011-08-29 | 150 | 151 | 149 | 151 | 1,073,000 | 1,510 |
| 2011-08-26 | 149 | 151 | 149 | 150 | 1,309,000 | 1,500 |
| 2011-08-25 | 152 | 153 | 150 | 150 | 2,005,000 | 1,500 |
| 2011-08-24 | 150 | 152 | 148 | 152 | 2,150,000 | 1,520 |
| 2011-08-23 | 150 | 152 | 148 | 150 | 2,420,000 | 1,500 |
| 2011-08-22 | 149 | 150 | 149 | 150 | 865,000 | 1,500 |
| 2011-08-19 | 150 | 152 | 147 | 149 | 2,487,000 | 1,490 |
| 2011-08-18 | 153 | 153 | 151 | 152 | 1,479,000 | 1,520 |
| 2011-08-17 | 151 | 153 | 151 | 152 | 1,318,000 | 1,520 |
| 2011-08-16 | 152 | 153 | 151 | 151 | 1,685,000 | 1,510 |
| 2011-08-15 | 153 | 153 | 148 | 151 | 1,397,000 | 1,510 |
| 2011-08-12 | 151 | 151 | 148 | 150 | 1,547,000 | 1,500 |
| 2011-08-11 | 150 | 153 | 146 | 149 | 2,320,000 | 1,490 |
| 2011-08-10 | 154 | 154 | 150 | 151 | 1,790,000 | 1,510 |
| 2011-08-09 | 145 | 150 | 144 | 150 | 3,350,000 | 1,500 |
| 2011-08-08 | 149 | 149 | 146 | 148 | 2,852,000 | 1,480 |
| 2011-08-05 | 154 | 155 | 145 | 151 | 5,274,000 | 1,510 |
| 2011-08-04 | 164 | 165 | 162 | 163 | 1,906,000 | 1,630 |
| 2011-08-03 | 165 | 166 | 162 | 162 | 1,766,000 | 1,620 |
| 2011-08-02 | 166 | 170 | 165 | 168 | 2,173,000 | 1,680 |
| 2011-08-01 | 162 | 167 | 161 | 166 | 3,527,000 | 1,660 |
| 2011-07-29 | 163 | 164 | 161 | 161 | 1,370,000 | 1,610 |
| 2011-07-28 | 163 | 164 | 162 | 162 | 1,182,000 | 1,620 |
| 2011-07-27 | 168 | 168 | 164 | 165 | 1,648,000 | 1,650 |
| 2011-07-26 | 168 | 170 | 167 | 169 | 1,013,000 | 1,690 |
| 2011-07-25 | 168 | 169 | 165 | 167 | 1,447,000 | 1,670 |
| 2011-07-22 | 171 | 172 | 169 | 170 | 1,397,000 | 1,700 |
| 2011-07-21 | 169 | 170 | 168 | 170 | 1,573,000 | 1,700 |
| 2011-07-20 | 168 | 169 | 166 | 169 | 2,468,000 | 1,690 |
| 2011-07-19 | 165 | 167 | 163 | 165 | 1,181,000 | 1,650 |
| 2011-07-15 | 165 | 167 | 164 | 165 | 1,695,000 | 1,650 |
| 2011-07-14 | 165 | 166 | 162 | 164 | 1,130,000 | 1,640 |
| 2011-07-13 | 165 | 169 | 165 | 167 | 2,132,000 | 1,670 |
| 2011-07-12 | 165 | 166 | 162 | 166 | 2,653,000 | 1,660 |
| 2011-07-11 | 166 | 168 | 166 | 166 | 816,000 | 1,660 |
| 2011-07-08 | 165 | 167 | 165 | 166 | 1,205,000 | 1,660 |
| 2011-07-07 | 165 | 166 | 163 | 165 | 2,143,000 | 1,650 |
| 2011-07-06 | 165 | 166 | 163 | 166 | 2,272,000 | 1,660 |
| 2011-07-05 | 162 | 165 | 162 | 165 | 1,053,000 | 1,650 |
| 2011-07-04 | 163 | 165 | 162 | 163 | 1,637,000 | 1,630 |
| 2011-07-01 | 159 | 161 | 159 | 161 | 1,739,000 | 1,610 |
| 2011-06-30 | 160 | 161 | 157 | 159 | 4,040,000 | 1,590 |
| 2011-06-29 | 155 | 158 | 155 | 157 | 2,652,000 | 1,570 |
| 2011-06-28 | 153 | 155 | 153 | 154 | 826,000 | 1,540 |
| 2011-06-27 | 150 | 154 | 149 | 151 | 2,702,000 | 1,510 |
| 2011-06-24 | 150 | 151 | 150 | 151 | 794,000 | 1,510 |
| 2011-06-23 | 149 | 151 | 149 | 150 | 1,126,000 | 1,500 |
| 2011-06-22 | 149 | 151 | 149 | 151 | 1,889,000 | 1,510 |
| 2011-06-21 | 149 | 150 | 146 | 148 | 1,175,000 | 1,480 |
| 2011-06-20 | 146 | 149 | 146 | 149 | 1,849,000 | 1,490 |
| 2011-06-17 | 145 | 146 | 140 | 144 | 3,002,000 | 1,440 |
| 2011-06-16 | 143 | 145 | 142 | 145 | 1,121,000 | 1,450 |
| 2011-06-15 | 146 | 146 | 143 | 144 | 1,046,000 | 1,440 |
| 2011-06-14 | 143 | 146 | 142 | 145 | 1,842,000 | 1,450 |
| 2011-06-13 | 141 | 144 | 141 | 143 | 1,202,000 | 1,430 |
| 2011-06-10 | 143 | 145 | 142 | 143 | 4,093,000 | 1,430 |
| 2011-06-09 | 146 | 146 | 142 | 143 | 1,679,000 | 1,430 |
| 2011-06-08 | 145 | 147 | 145 | 146 | 689,000 | 1,460 |
| 2011-06-07 | 145 | 148 | 144 | 146 | 1,553,000 | 1,460 |
| 2011-06-06 | 149 | 149 | 139 | 143 | 3,807,000 | 1,430 |
| 2011-06-03 | 150 | 151 | 149 | 149 | 1,421,000 | 1,490 |
| 2011-06-02 | 152 | 152 | 150 | 150 | 1,009,000 | 1,500 |
| 2011-06-01 | 155 | 155 | 151 | 152 | 1,780,000 | 1,520 |
| 2011-05-31 | 149 | 154 | 149 | 154 | 2,547,000 | 1,540 |
| 2011-05-30 | 150 | 150 | 149 | 149 | 728,000 | 1,490 |
| 2011-05-27 | 151 | 152 | 150 | 150 | 1,482,000 | 1,500 |
| 2011-05-26 | 150 | 152 | 149 | 151 | 1,336,000 | 1,510 |
| 2011-05-25 | 148 | 149 | 148 | 148 | 681,000 | 1,480 |
| 2011-05-24 | 147 | 149 | 146 | 147 | 1,202,000 | 1,470 |
| 2011-05-23 | 148 | 149 | 147 | 147 | 677,000 | 1,470 |
| 2011-05-20 | 146 | 149 | 146 | 148 | 1,873,000 | 1,480 |
| 2011-05-19 | 149 | 150 | 142 | 144 | 3,593,000 | 1,440 |
| 2011-05-18 | 150 | 152 | 149 | 149 | 2,176,000 | 1,490 |
| 2011-05-17 | 152 | 153 | 150 | 151 | 925,000 | 1,510 |
| 2011-05-16 | 153 | 153 | 152 | 152 | 608,000 | 1,520 |
| 2011-05-13 | 156 | 156 | 152 | 153 | 1,167,000 | 1,530 |
| 2011-05-12 | 154 | 156 | 153 | 155 | 742,000 | 1,550 |
| 2011-05-11 | 158 | 158 | 153 | 153 | 1,716,000 | 1,530 |
| 2011-05-10 | 158 | 159 | 155 | 157 | 1,232,000 | 1,570 |
| 2011-05-09 | 159 | 160 | 157 | 158 | 1,060,000 | 1,580 |
| 2011-05-06 | 158 | 162 | 158 | 158 | 1,796,000 | 1,580 |
| 2011-05-02 | 156 | 157 | 153 | 157 | 2,076,000 | 1,570 |
| 2011-04-28 | 152 | 154 | 151 | 154 | 1,337,000 | 1,540 |
| 2011-04-27 | 152 | 154 | 151 | 151 | 2,061,000 | 1,510 |
| 2011-04-26 | 152 | 153 | 150 | 151 | 975,000 | 1,510 |
| 2011-04-25 | 153 | 155 | 152 | 153 | 746,000 | 1,530 |
| 2011-04-22 | 155 | 155 | 153 | 153 | 566,000 | 1,530 |
| 2011-04-21 | 154 | 155 | 152 | 155 | 1,252,000 | 1,550 |
| 2011-04-20 | 156 | 156 | 154 | 154 | 1,371,000 | 1,540 |
| 2011-04-19 | 154 | 156 | 154 | 155 | 1,241,000 | 1,550 |
| 2011-04-18 | 157 | 158 | 155 | 155 | 1,009,000 | 1,550 |
| 2011-04-15 | 156 | 158 | 155 | 157 | 2,184,000 | 1,570 |
| 2011-04-14 | 157 | 158 | 156 | 157 | 1,144,000 | 1,570 |
| 2011-04-13 | 156 | 158 | 156 | 157 | 673,000 | 1,570 |
| 2011-04-12 | 156 | 157 | 155 | 156 | 987,000 | 1,560 |
| 2011-04-11 | 158 | 160 | 158 | 158 | 970,000 | 1,580 |
| 2011-04-08 | 155 | 160 | 155 | 159 | 1,737,000 | 1,590 |
| 2011-04-07 | 157 | 160 | 156 | 156 | 1,996,000 | 1,560 |
| 2011-04-06 | 158 | 158 | 155 | 156 | 1,823,000 | 1,560 |
| 2011-04-05 | 160 | 160 | 155 | 157 | 2,015,000 | 1,570 |
| 2011-04-04 | 163 | 163 | 158 | 159 | 1,691,000 | 1,590 |
| 2011-04-01 | 162 | 164 | 160 | 162 | 2,231,000 | 1,620 |
| 2011-03-31 | 164 | 165 | 161 | 162 | 3,048,000 | 1,620 |
| 2011-03-30 | 164 | 166 | 162 | 166 | 2,109,000 | 1,660 |
| 2011-03-29 | 165 | 166 | 162 | 164 | 1,804,000 | 1,640 |
| 2011-03-28 | 163 | 165 | 162 | 165 | 1,591,000 | 1,650 |
| 2011-03-25 | 164 | 164 | 160 | 162 | 2,134,000 | 1,620 |
| 2011-03-24 | 165 | 167 | 162 | 162 | 1,939,000 | 1,620 |
| 2011-03-23 | 171 | 172 | 165 | 166 | 2,691,000 | 1,660 |
| 2011-03-22 | 164 | 170 | 163 | 169 | 2,201,000 | 1,690 |
| 2011-03-18 | 160 | 162 | 156 | 159 | 2,118,000 | 1,590 |
| 2011-03-17 | 150 | 158 | 149 | 155 | 3,733,000 | 1,550 |
| 2011-03-16 | 148 | 157 | 148 | 155 | 4,963,000 | 1,550 |
| 2011-03-15 | 154 | 157 | 138 | 144 | 4,499,000 | 1,440 |
| 2011-03-14 | 151 | 166 | 150 | 160 | 4,032,000 | 1,600 |
| 2011-03-11 | 179 | 180 | 175 | 176 | 4,233,000 | 1,760 |
| 2011-03-10 | 182 | 182 | 179 | 179 | 1,596,000 | 1,790 |
| 2011-03-09 | 182 | 185 | 182 | 183 | 1,149,000 | 1,830 |
| 2011-03-08 | 182 | 185 | 181 | 181 | 1,747,000 | 1,810 |
| 2011-03-07 | 184 | 184 | 181 | 183 | 1,655,000 | 1,830 |
| 2011-03-04 | 186 | 187 | 183 | 185 | 1,711,000 | 1,850 |
| 2011-03-03 | 182 | 184 | 180 | 184 | 1,896,000 | 1,840 |
| 2011-03-02 | 188 | 189 | 183 | 183 | 2,791,000 | 1,830 |
| 2011-03-01 | 188 | 192 | 188 | 190 | 1,933,000 | 1,900 |
| 2011-02-28 | 183 | 188 | 182 | 188 | 2,156,000 | 1,880 |
| 2011-02-25 | 179 | 183 | 179 | 182 | 1,826,000 | 1,820 |
| 2011-02-24 | 184 | 185 | 179 | 180 | 3,020,000 | 1,800 |
| 2011-02-23 | 187 | 188 | 183 | 184 | 4,520,000 | 1,840 |
| 2011-02-22 | 191 | 192 | 187 | 190 | 2,354,000 | 1,900 |
| 2011-02-21 | 194 | 195 | 190 | 192 | 1,915,000 | 1,920 |
| 2011-02-18 | 192 | 197 | 191 | 193 | 3,513,000 | 1,930 |
| 2011-02-17 | 188 | 191 | 187 | 190 | 3,190,000 | 1,900 |
| 2011-02-16 | 184 | 188 | 183 | 188 | 2,185,000 | 1,880 |
| 2011-02-15 | 183 | 185 | 181 | 183 | 1,887,000 | 1,830 |
| 2011-02-14 | 180 | 182 | 179 | 182 | 1,651,000 | 1,820 |
| 2011-02-10 | 179 | 182 | 179 | 180 | 1,854,000 | 1,800 |
| 2011-02-09 | 178 | 181 | 177 | 179 | 2,989,000 | 1,790 |
| 2011-02-08 | 174 | 176 | 173 | 176 | 1,777,000 | 1,760 |
| 2011-02-07 | 173 | 175 | 172 | 173 | 755,000 | 1,730 |
| 2011-02-04 | 171 | 173 | 171 | 172 | 1,621,000 | 1,720 |
| 2011-02-03 | 170 | 172 | 169 | 171 | 1,365,000 | 1,710 |
| 2011-02-02 | 170 | 172 | 169 | 171 | 1,826,000 | 1,710 |
| 2011-02-01 | 167 | 169 | 167 | 168 | 1,153,000 | 1,680 |
| 2011-01-31 | 164 | 168 | 164 | 166 | 2,784,000 | 1,660 |
| 2011-01-28 | 167 | 169 | 165 | 166 | 2,696,000 | 1,660 |
| 2011-01-27 | 168 | 170 | 166 | 167 | 2,658,000 | 1,670 |
| 2011-01-26 | 171 | 171 | 168 | 168 | 994,000 | 1,680 |
| 2011-01-25 | 169 | 172 | 168 | 172 | 1,893,000 | 1,720 |
| 2011-01-24 | 170 | 170 | 165 | 169 | 1,823,000 | 1,690 |
| 2011-01-21 | 172 | 173 | 168 | 169 | 1,331,000 | 1,690 |
| 2011-01-20 | 173 | 173 | 170 | 172 | 1,199,000 | 1,720 |
| 2011-01-19 | 172 | 173 | 170 | 173 | 1,212,000 | 1,730 |
| 2011-01-18 | 171 | 174 | 171 | 171 | 1,878,000 | 1,710 |
| 2011-01-17 | 174 | 175 | 172 | 172 | 963,000 | 1,720 |
| 2011-01-14 | 173 | 176 | 172 | 172 | 2,885,000 | 1,720 |
| 2011-01-13 | 173 | 173 | 171 | 172 | 1,618,000 | 1,720 |
| 2011-01-12 | 168 | 172 | 168 | 171 | 4,215,000 | 1,710 |
| 2011-01-11 | 170 | 170 | 166 | 167 | 2,453,000 | 1,670 |
| 2011-01-07 | 171 | 172 | 169 | 170 | 1,348,000 | 1,700 |
| 2011-01-06 | 167 | 170 | 167 | 170 | 2,610,000 | 1,700 |
| 2011-01-05 | 168 | 168 | 165 | 165 | 1,153,000 | 1,650 |
| 2011-01-04 | 166 | 168 | 166 | 168 | 1,434,000 | 1,680 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
