1. HOME >
  2. 株価時系列 >
  3. 8377 >
  4. 2012年

8377 (株)ほくほくフィナンシャルグループ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281261271241272,807,0001,270
2012-12-271281291261263,348,0001,260
2012-12-261231271231264,303,0001,260
2012-12-251251251211222,445,0001,220
2012-12-211241261221244,417,0001,240
2012-12-201241261231244,459,0001,240
2012-12-191211251211234,273,0001,230
2012-12-181181221181204,283,0001,200
2012-12-171171191171182,724,0001,180
2012-12-141171191171182,749,0001,180
2012-12-131181191171183,003,0001,180
2012-12-121191201171172,554,0001,170
2012-12-11118119118118616,0001,180
2012-12-10120120118118727,0001,180
2012-12-071181201181181,638,0001,180
2012-12-061181201171192,647,0001,190
2012-12-051171181161171,952,0001,170
2012-12-041171171151172,531,0001,170
2012-12-031161171151162,701,0001,160
2012-11-301171171151152,635,0001,150
2012-11-291151171141162,366,0001,160
2012-11-281161171131132,398,0001,130
2012-11-271181191171182,136,0001,180
2012-11-261201211171183,472,0001,180
2012-11-221191191171191,471,0001,190
2012-11-211181191151172,012,0001,170
2012-11-201211211181182,243,0001,180
2012-11-191161201151185,511,0001,180
2012-11-161141161121145,289,0001,140
2012-11-151161171101138,650,0001,130
2012-11-141181181161183,168,0001,180
2012-11-131201211151185,247,0001,180
2012-11-121221231201213,356,0001,210
2012-11-091231241221232,281,0001,230
2012-11-081271281251251,703,0001,250
2012-11-071281301271282,924,0001,280
2012-11-061291291261282,652,0001,280
2012-11-051291311291301,304,0001,300
2012-11-021341341281304,674,0001,300
2012-11-011281341271314,614,0001,310
2012-10-311261271241271,202,0001,270
2012-10-301261291261262,322,0001,260
2012-10-291261281261272,241,0001,270
2012-10-261301311271272,501,0001,270
2012-10-251291301281291,057,0001,290
2012-10-241291311271284,817,0001,280
2012-10-231261321251319,036,0001,310
2012-10-221231251221251,910,0001,250
2012-10-191271271231242,820,0001,240
2012-10-181221281211275,498,0001,270
2012-10-171201221191202,544,0001,200
2012-10-161161191161172,189,0001,170
2012-10-151151161141161,602,0001,160
2012-10-121161171141162,371,0001,160
2012-10-111141171131162,227,0001,160
2012-10-101161171141152,113,0001,150
2012-10-091191221171182,766,0001,180
2012-10-051181211161202,255,0001,200
2012-10-041211221191192,440,0001,190
2012-10-031211211171203,255,0001,200
2012-10-021241261201224,108,0001,220
2012-10-011201231191233,431,0001,230
2012-09-281221261201213,449,0001,210
2012-09-271211221191202,306,0001,200
2012-09-261161211161212,992,0001,210
2012-09-251161191151193,535,0001,190
2012-09-24117117115116806,0001,160
2012-09-211161171141172,464,0001,170
2012-09-201161171151162,475,0001,160
2012-09-191171171151161,964,0001,160
2012-09-181151171151162,354,0001,160
2012-09-141161171141153,881,0001,150
2012-09-131161161131152,188,0001,150
2012-09-121151161141166,013,0001,160
2012-09-111141151131152,142,0001,150
2012-09-101151151131142,707,0001,140
2012-09-071181181151152,930,0001,150
2012-09-061151181141163,550,0001,160
2012-09-051161171131143,014,0001,140
2012-09-041181181151162,136,0001,160
2012-09-031181191171172,365,0001,170
2012-08-311181191171182,300,0001,180
2012-08-301181191181181,576,0001,180
2012-08-291181191171181,976,0001,180
2012-08-281201201171183,646,0001,180
2012-08-271201211181182,569,0001,180
2012-08-241191201181203,095,0001,200
2012-08-231201211191203,968,0001,200
2012-08-221201211181193,000,0001,190
2012-08-211181201181202,422,0001,200
2012-08-201191201181181,994,0001,180
2012-08-171171181151182,586,0001,180
2012-08-161131161131163,358,0001,160
2012-08-151151161131133,714,0001,130
2012-08-141141161131153,921,0001,150
2012-08-131131131121131,879,0001,130
2012-08-101131131121131,026,0001,130
2012-08-091131141111123,118,0001,120
2012-08-081111131111123,009,0001,120
2012-08-071101121101112,889,0001,110
2012-08-061121131101112,989,0001,110
2012-08-031141141121122,585,0001,120
2012-08-021141161131154,209,0001,150
2012-08-011131141111132,742,0001,130
2012-07-311121151111146,557,0001,140
2012-07-301071091061073,359,0001,070
2012-07-271061071031063,783,0001,060
2012-07-261031051021044,415,0001,040
2012-07-251011031001014,977,0001,010
2012-07-241041051011038,749,0001,030
2012-07-2311011010210311,723,0001,030
2012-07-201191191101119,990,0001,110
2012-07-191181201181191,646,0001,190
2012-07-181211211161186,003,0001,180
2012-07-171251261181205,440,0001,200
2012-07-131251261241252,339,0001,250
2012-07-121251261241251,882,0001,250
2012-07-111251261241251,221,0001,250
2012-07-101271281261263,165,0001,260
2012-07-091271281261261,452,0001,260
2012-07-061301301271293,062,0001,290
2012-07-051301301281302,599,0001,300
2012-07-041271291271292,087,0001,290
2012-07-031271291261263,655,0001,260
2012-07-021311311251273,763,0001,270
2012-06-291271301251294,655,0001,290
2012-06-281251271241273,933,0001,270
2012-06-271211241211242,621,0001,240
2012-06-261211221201212,603,0001,210
2012-06-251231231211212,213,0001,210
2012-06-221211231201222,216,0001,220
2012-06-211221221191224,933,0001,220
2012-06-201211231211222,065,0001,220
2012-06-191221221211213,452,0001,210
2012-06-181191221191212,906,0001,210
2012-06-151171181161182,536,0001,180
2012-06-141171191161162,427,0001,160
2012-06-131171181161173,315,0001,170
2012-06-121161181161184,189,0001,180
2012-06-111191201171174,171,0001,170
2012-06-0812412411611810,126,0001,180
2012-06-071231251231257,258,0001,250
2012-06-0612312512212310,035,0001,230
2012-06-051191231191228,416,0001,220
2012-06-041181201171198,038,0001,190
2012-06-0111812011611819,564,0001,180
2012-05-3111912011411478,965,0001,140
2012-05-3012112211911910,626,0001,190
2012-05-291231261211227,571,0001,220
2012-05-281211241201235,227,0001,230
2012-05-251211221191205,113,0001,200
2012-05-241191221191217,662,0001,210
2012-05-231221231181194,990,0001,190
2012-05-221241261211227,322,0001,220
2012-05-2112412411812210,487,0001,220
2012-05-1812012111311510,481,0001,150
2012-05-171201231191228,033,0001,220
2012-05-1612212411712019,242,0001,200
2012-05-151311351301325,259,0001,320
2012-05-141311331281305,452,0001,300
2012-05-111341351311312,484,0001,310
2012-05-10133135133134743,0001,340
2012-05-091361361331342,308,0001,340
2012-05-081371381331373,673,0001,370
2012-05-071361371361371,693,0001,370
2012-05-021401401391391,304,0001,390
2012-05-011401411391391,697,0001,390
2012-04-271401421391404,582,0001,400
2012-04-261401431391404,699,0001,400
2012-04-251401411381392,479,0001,390
2012-04-241381401371373,034,0001,370
2012-04-2314314513513812,890,0001,380
2012-04-201431441431442,560,0001,440
2012-04-191431441421432,980,0001,430
2012-04-181461471421446,487,0001,440
2012-04-171431451431451,972,0001,450
2012-04-161451451401426,118,0001,420
2012-04-131461481451462,942,0001,460
2012-04-121471471421463,622,0001,460
2012-04-111461481461472,812,0001,470
2012-04-101491501461472,569,0001,470
2012-04-091491501471482,193,0001,480
2012-04-061481511481502,266,0001,500
2012-04-051501511451497,440,0001,490
2012-04-041531551501502,606,0001,500
2012-04-031571571511543,608,0001,540
2012-04-021591601531563,772,0001,560
2012-03-301591591571582,288,0001,580
2012-03-291591591571591,446,0001,590
2012-03-281611611581581,986,0001,580
2012-03-271611651601645,244,0001,640
2012-03-261601611581581,868,0001,580
2012-03-231601611581602,911,0001,600
2012-03-221601611591611,490,0001,610
2012-03-211641651591606,183,0001,600
2012-03-191681681621652,760,0001,650
2012-03-161651671631671,636,0001,670
2012-03-151641661631651,820,0001,650
2012-03-141651661631632,168,0001,630
2012-03-131611651601612,970,0001,610
2012-03-121641651611611,041,0001,610
2012-03-091651661631653,652,0001,650
2012-03-081621651611631,495,0001,630
2012-03-071611621591611,601,0001,610
2012-03-061611631611621,545,0001,620
2012-03-05163163161161996,0001,610
2012-03-021611641601632,238,0001,630
2012-03-011591611571592,495,0001,590
2012-02-291611631551573,876,0001,570
2012-02-281591621571622,915,0001,620
2012-02-271621631601611,522,0001,610
2012-02-241621641611633,158,0001,630
2012-02-231581621551614,310,0001,610
2012-02-221561581551571,738,0001,570
2012-02-21157157155155996,0001,550
2012-02-201571581561571,031,0001,570
2012-02-171591591551571,782,0001,570
2012-02-161551571541571,563,0001,570
2012-02-151541571531552,453,0001,550
2012-02-141521541501541,307,0001,540
2012-02-131511531501521,971,0001,520
2012-02-101531531501511,194,0001,510
2012-02-091521521501521,565,0001,520
2012-02-081541551491523,667,0001,520
2012-02-071521551521541,339,0001,540
2012-02-06154155153153940,0001,530
2012-02-03156157153153849,0001,530
2012-02-021571591561571,892,0001,570
2012-02-011531561521551,140,0001,550
2012-01-311521531511521,366,0001,520
2012-01-30152153152152470,0001,520
2012-01-271551551531531,098,0001,530
2012-01-26156157156157820,0001,570
2012-01-25156157155156825,0001,560
2012-01-241571581551561,136,0001,560
2012-01-231571581561571,020,0001,570
2012-01-201551601541572,896,0001,570
2012-01-191511531501522,073,0001,520
2012-01-181531531501501,315,0001,500
2012-01-171491521481521,958,0001,520
2012-01-16149149147149925,0001,490
2012-01-13150151149150831,0001,500
2012-01-12153153150150791,0001,500
2012-01-111521531511531,008,0001,530
2012-01-101521541521521,283,0001,520
2012-01-06151151150151962,0001,510
2012-01-05155155151151985,0001,510
2012-01-041511551501551,907,0001,550

分割・併合履歴 ： [2016-09-28]1株→0.1株