1. HOME >
  2. 株価時系列 >
  3. 8377 >
  4. 2013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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302092102082101,664,0002,100
2013-12-272032072022072,142,0002,070
2013-12-262002031992031,491,0002,030
2013-12-252012011971992,475,0001,990
2013-12-242022032002011,961,0002,010
2013-12-202022042012022,207,0002,020
2013-12-192012032002023,700,0002,020
2013-12-181952011952012,636,0002,010
2013-12-171961981941962,374,0001,960
2013-12-161981981941942,838,0001,940
2013-12-131972001961976,334,0001,970
2013-12-122002011981983,077,0001,980
2013-12-112042042002023,665,0002,020
2013-12-102052062032041,264,0002,040
2013-12-092062062042051,647,0002,050
2013-12-062042042002041,961,0002,040
2013-12-052082092032042,146,0002,040
2013-12-042102122082082,920,0002,080
2013-12-032112152102123,858,0002,120
2013-12-022102112082101,602,0002,100
2013-11-292102112082103,581,0002,100
2013-11-28211212211212896,0002,120
2013-11-272132132102101,368,0002,100
2013-11-262112142102132,182,0002,130
2013-11-252142142102121,782,0002,120
2013-11-222132132102133,492,0002,130
2013-11-212082122082122,722,0002,120
2013-11-202142142082082,909,0002,080
2013-11-192112132082122,535,0002,120
2013-11-182112132102113,143,0002,110
2013-11-152082112062113,039,0002,110
2013-11-142072082042073,476,0002,070
2013-11-132042072042063,069,0002,060
2013-11-122022052022052,408,0002,050
2013-11-111992041982031,941,0002,030
2013-11-081992021992002,914,0002,000
2013-11-072002021992011,292,0002,010
2013-11-061962031962012,576,0002,010
2013-11-051981991951981,931,0001,980
2013-11-012022021971971,726,0001,970
2013-10-312012031992022,936,0002,020
2013-10-302012011982012,661,0002,010
2013-10-292002011981991,247,0001,990
2013-10-282002031982032,290,0002,030
2013-10-252002011941951,997,0001,950
2013-10-24199202197201968,0002,010
2013-10-232042062002002,005,0002,000
2013-10-22204204202204984,0002,040
2013-10-212022052022031,363,0002,030
2013-10-182052052012021,522,0002,020
2013-10-172042052002041,784,0002,040
2013-10-162002031992031,207,0002,030
2013-10-152032031992011,511,0002,010
2013-10-112002031982022,728,0002,020
2013-10-101971991951981,152,0001,980
2013-10-091921961911962,105,0001,960
2013-10-081931931901931,516,0001,930
2013-10-071981991911931,917,0001,930
2013-10-041982001961981,699,0001,980
2013-10-032022031981992,326,0001,990
2013-10-022062061992002,396,0002,000
2013-10-012042072032051,912,0002,050
2013-09-302032082032062,160,0002,060
2013-09-272052072042061,506,0002,060
2013-09-262042062002051,857,0002,050
2013-09-252012042012043,169,0002,040
2013-09-242002031982013,905,0002,010
2013-09-201992001971992,416,0001,990
2013-09-191971991941982,664,0001,980
2013-09-181961981931953,118,0001,950
2013-09-171951951931951,367,0001,950
2013-09-131941961921943,914,0001,940
2013-09-121941941921931,340,0001,930
2013-09-111951951921941,605,0001,940
2013-09-101941951931951,473,0001,950
2013-09-091931941901931,950,0001,930
2013-09-061891901851861,902,0001,860
2013-09-051911911881891,764,0001,890
2013-09-041891921871921,632,0001,920
2013-09-031881921881922,525,0001,920
2013-09-021841871821851,712,0001,850
2013-08-301871891811834,251,0001,830
2013-08-291851861831851,297,0001,850
2013-08-281851861821851,781,0001,850
2013-08-271871891861871,230,0001,870
2013-08-261911921881891,108,0001,890
2013-08-231901931891912,026,0001,910
2013-08-221851891851861,318,0001,860
2013-08-211871871831852,583,0001,850
2013-08-201921931871871,734,0001,870
2013-08-191901941891921,354,0001,920
2013-08-161881911881891,754,0001,890
2013-08-151931931891911,598,0001,910
2013-08-141931961921961,439,0001,960
2013-08-131921941911931,945,0001,930
2013-08-121891931881911,484,0001,910
2013-08-091921931891892,276,0001,890
2013-08-081941971901912,596,0001,910
2013-08-071951971931942,387,0001,940
2013-08-062002011952002,895,0002,000
2013-08-051992021982011,951,0002,010
2013-08-022012041982033,578,0002,030
2013-08-011861981861983,709,0001,980
2013-07-311871891851853,232,0001,850
2013-07-301831911831892,902,0001,890
2013-07-291891891831832,678,0001,830
2013-07-262002011911924,606,0001,920
2013-07-252042062012021,899,0002,020
2013-07-242042072032042,248,0002,040
2013-07-232032092032063,905,0002,060
2013-07-222052052012031,848,0002,030
2013-07-192052072002034,622,0002,030
2013-07-182032062032042,058,0002,040
2013-07-172032042012032,645,0002,030
2013-07-162052072032041,854,0002,040
2013-07-122032062032052,870,0002,050
2013-07-112042072012033,930,0002,030
2013-07-102062102032064,530,0002,060
2013-07-092072092052065,912,0002,060
2013-07-082112132052052,867,0002,050
2013-07-052082102062093,394,0002,090
2013-07-042092092062071,895,0002,070
2013-07-032072112042114,429,0002,110
2013-07-022092102032073,621,0002,070
2013-07-012052061972054,915,0002,050
2013-06-281902041902036,813,0002,030
2013-06-271841881831883,742,0001,880
2013-06-261851861801822,514,0001,820
2013-06-251841851801835,048,0001,830
2013-06-241881881831842,615,0001,840
2013-06-211811861791854,081,0001,850
2013-06-201881881831873,828,0001,870
2013-06-191871901851884,314,0001,880
2013-06-181871881791843,710,0001,840
2013-06-171731841731843,446,0001,840
2013-06-141801821751767,250,0001,760
2013-06-131801801741755,168,0001,750
2013-06-121801851751846,171,0001,840
2013-06-111871881821835,322,0001,830
2013-06-101861901851863,384,0001,860
2013-06-0718418717618110,425,0001,810
2013-06-061871921821878,416,0001,870
2013-06-051931991871878,943,0001,870
2013-06-0418619918319811,500,0001,980
2013-06-0319919918418811,807,0001,880
2013-05-31201204192202101,379,0002,020
2013-05-3020020219119516,061,0001,950
2013-05-2920520820020412,731,0002,040
2013-05-2819620519520312,139,0002,030
2013-05-2720420719619812,122,0001,980
2013-05-2420821319820416,722,0002,040
2013-05-2322622720120314,711,0002,030
2013-05-222262312262268,871,0002,260
2013-05-212292292222256,241,0002,250
2013-05-202332342292315,634,0002,310
2013-05-172302342272318,449,0002,310
2013-05-1624224422623015,377,0002,300
2013-05-1522424322423921,950,0002,390
2013-05-142192252152249,681,0002,240
2013-05-1322722721721914,895,0002,190
2013-05-102312332282296,056,0002,290
2013-05-092362372262287,693,0002,280
2013-05-082372382322348,689,0002,340
2013-05-072332372332367,567,0002,360
2013-05-022272302252297,863,0002,290
2013-05-012252272222264,831,0002,260
2013-04-302272302252275,680,0002,270
2013-04-2622923022122311,884,0002,230
2013-04-252252322252319,784,0002,310
2013-04-242262282242254,631,0002,250
2013-04-232292302242257,987,0002,250
2013-04-2222022821922510,058,0002,250
2013-04-1921922021321412,170,0002,140
2013-04-1821822121321810,578,0002,180
2013-04-172182202162198,187,0002,190
2013-04-162152172122149,919,0002,140
2013-04-152232262162217,373,0002,210
2013-04-122272282212267,922,0002,260
2013-04-1122422922022710,982,0002,270
2013-04-1021522121322111,127,0002,210
2013-04-092182182112157,214,0002,150
2013-04-0821222020821511,056,0002,150
2013-04-0520320820020613,905,0002,060
2013-04-041861961821959,758,0001,950
2013-04-031831911831897,022,0001,890
2013-04-021811861751837,402,0001,830
2013-04-011901911831846,699,0001,840
2013-03-291911921881906,541,0001,900
2013-03-281901921881916,639,0001,910
2013-03-271871931861908,568,0001,900
2013-03-261851901851909,444,0001,900
2013-03-251861881841865,348,0001,860
2013-03-221841881831847,974,0001,840
2013-03-211781861781858,748,0001,850
2013-03-191761791751784,579,0001,780
2013-03-181751771741764,792,0001,760
2013-03-151771781751778,338,0001,770
2013-03-141761771731765,184,0001,760
2013-03-131781801751765,478,0001,760
2013-03-121821841781796,003,0001,790
2013-03-111741821741816,861,0001,810
2013-03-081711741701747,790,0001,740
2013-03-071691721671706,747,0001,700
2013-03-061661691661693,421,0001,690
2013-03-051641681631646,397,0001,640
2013-03-041601641581637,392,0001,630
2013-03-011581601561605,102,0001,600
2013-02-281561601561605,290,0001,600
2013-02-271581581541564,105,0001,560
2013-02-261551591541585,372,0001,580
2013-02-251581601571596,628,0001,590
2013-02-221551571521575,425,0001,570
2013-02-211561591541575,195,0001,570
2013-02-201581581551573,680,0001,570
2013-02-191561571541573,592,0001,570
2013-02-181521571511575,229,0001,570
2013-02-151501511451506,191,0001,500
2013-02-141521531501504,296,0001,500
2013-02-131521541511533,188,0001,530
2013-02-121501551501536,057,0001,530
2013-02-081511511481483,866,0001,480
2013-02-071501531481515,307,0001,510
2013-02-061481521481515,563,0001,510
2013-02-051491521491493,661,0001,490
2013-02-041521541501513,515,0001,510
2013-02-011501511491502,807,0001,500
2013-01-311471501471493,886,0001,490
2013-01-301451481451482,569,0001,480
2013-01-291411451411452,963,0001,450
2013-01-281431441421421,357,0001,420
2013-01-251431441421422,104,0001,420
2013-01-241401431391424,848,0001,420
2013-01-231371451371426,818,0001,420
2013-01-221411451391417,027,0001,410
2013-01-211411431391423,009,0001,420
2013-01-181391411381405,084,0001,400
2013-01-171371371341373,571,0001,370
2013-01-161381391351374,801,0001,370
2013-01-151371381361383,870,0001,380
2013-01-111361371351353,167,0001,350
2013-01-101311361301336,076,0001,330
2013-01-091291311281303,393,0001,300
2013-01-081281311271292,679,0001,290
2013-01-071331341291303,229,0001,300
2013-01-041301321281314,471,0001,310

分割・併合履歴 ： [2016-09-28]1株→0.1株