1. HOME >
  2. 株価時系列 >
  3. 8377 >
  4. 2014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 [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302472472442441,882,0002,440
2014-12-292482482432461,948,0002,460
2014-12-262472492452462,428,0002,460
2014-12-252482502462462,144,0002,460
2014-12-242482482462482,681,0002,480
2014-12-222452462412452,490,0002,450
2014-12-192422472412454,488,0002,450
2014-12-182392432362394,382,0002,390
2014-12-172312362312333,627,0002,330
2014-12-162302342302312,915,0002,310
2014-12-152352382332342,676,0002,340
2014-12-122392422372396,301,0002,390
2014-12-112412422382412,131,0002,410
2014-12-102492502422433,102,0002,430
2014-12-092492502472502,289,0002,500
2014-12-082502532482493,416,0002,490
2014-12-052482502462502,647,0002,500
2014-12-042472492462492,982,0002,490
2014-12-032442472432442,703,0002,440
2014-12-022402442392441,809,0002,440
2014-12-012422452412432,475,0002,430
2014-11-282372412372402,893,0002,400
2014-11-272392422342363,463,0002,360
2014-11-262432432392393,919,0002,390
2014-11-252432462412456,210,0002,450
2014-11-212352402332394,654,0002,390
2014-11-202402412352362,996,0002,360
2014-11-192402442372393,432,0002,390
2014-11-182372402342384,097,0002,380
2014-11-172392422342354,866,0002,350
2014-11-142352352322354,869,0002,350
2014-11-132282322262313,190,0002,310
2014-11-122302322282296,232,0002,290
2014-11-112272292252282,499,0002,280
2014-11-102262272242271,769,0002,270
2014-11-072232272222274,124,0002,270
2014-11-062252262192205,170,0002,200
2014-11-052252272212264,900,0002,260
2014-11-042302312162248,929,0002,240
2014-10-312112222102227,405,0002,220
2014-10-302082102072093,689,0002,090
2014-10-292002072002063,860,0002,060
2014-10-281971991971981,169,0001,980
2014-10-271941991941981,710,0001,980
2014-10-241941941911932,422,0001,930
2014-10-231911931891933,044,0001,930
2014-10-221901921891911,485,0001,910
2014-10-211921941841873,882,0001,870
2014-10-201901921901911,933,0001,910
2014-10-171901901841854,411,0001,850
2014-10-161931941901903,223,0001,900
2014-10-151941971931971,836,0001,970
2014-10-141961971931942,804,0001,940
2014-10-101962001961992,498,0001,990
2014-10-092052052002002,250,0002,000
2014-10-082042052022042,310,0002,040
2014-10-072082102062073,110,0002,070
2014-10-062102112082083,114,0002,080
2014-10-032052082052083,584,0002,080
2014-10-022152152062063,968,0002,060
2014-10-012162182142172,218,0002,170
2014-09-302192192142152,440,0002,150
2014-09-292202212182202,573,0002,200
2014-09-262182212182202,485,0002,200
2014-09-252182212172212,677,0002,210
2014-09-242152172142171,456,0002,170
2014-09-222172182132161,971,0002,160
2014-09-192132172132162,391,0002,160
2014-09-182122142112133,200,0002,130
2014-09-172122122092112,094,0002,110
2014-09-162122122102111,651,0002,110
2014-09-122122132112133,944,0002,130
2014-09-112122132112112,002,0002,110
2014-09-102082122082122,519,0002,120
2014-09-092122122082081,314,0002,080
2014-09-082102122102122,342,0002,120
2014-09-052122122082081,439,0002,080
2014-09-042112122102111,855,0002,110
2014-09-032102132102112,665,0002,110
2014-09-022072122072102,613,0002,100
2014-09-012072082062071,699,0002,070
2014-08-292052082052072,134,0002,070
2014-08-282082082062071,527,0002,070
2014-08-272092102082091,529,0002,090
2014-08-262102102082102,009,0002,100
2014-08-252112132092103,110,0002,100
2014-08-222142142102102,052,0002,100
2014-08-212102132102133,494,0002,130
2014-08-202122122092092,839,0002,090
2014-08-192132142112131,704,0002,130
2014-08-182122122092111,089,0002,110
2014-08-152122132102121,076,0002,120
2014-08-14213214211213974,0002,130
2014-08-132092132082121,392,0002,120
2014-08-122082102082101,085,0002,100
2014-08-112062082032081,318,0002,080
2014-08-082082082032032,159,0002,030
2014-08-072062092032081,787,0002,080
2014-08-062062082042052,104,0002,050
2014-08-052102122062071,480,0002,070
2014-08-042132152102132,146,0002,130
2014-08-012102152102141,710,0002,140
2014-07-312152162132132,688,0002,130
2014-07-302122152112141,207,0002,140
2014-07-29212213212213656,0002,130
2014-07-282112132102121,085,0002,120
2014-07-25209212209212991,0002,120
2014-07-242112122092091,066,0002,090
2014-07-23211212210211669,0002,110
2014-07-222102132102121,082,0002,120
2014-07-182122122072081,625,0002,080
2014-07-172122132112121,241,0002,120
2014-07-162102122092111,135,0002,110
2014-07-152102142102111,112,0002,110
2014-07-14209210208210957,0002,100
2014-07-112082102062102,188,0002,100
2014-07-102122122092101,202,0002,100
2014-07-092132132092122,242,0002,120
2014-07-082142152122132,037,0002,130
2014-07-072152172152161,137,0002,160
2014-07-042192192162181,917,0002,180
2014-07-032182192162191,394,0002,190
2014-07-022202202172182,277,0002,180
2014-07-012172222172193,170,0002,190
2014-06-302142172142161,730,0002,160
2014-06-272142152112131,838,0002,130
2014-06-262152162142151,777,0002,150
2014-06-252172172152162,414,0002,160
2014-06-242172192142192,328,0002,190
2014-06-232182192162181,739,0002,180
2014-06-202182192162182,065,0002,180
2014-06-192142192132193,230,0002,190
2014-06-182132172132153,297,0002,150
2014-06-172092122082123,066,0002,120
2014-06-162082092072082,077,0002,080
2014-06-132062092052093,834,0002,090
2014-06-122072082062062,416,0002,060
2014-06-112062092062092,399,0002,090
2014-06-102042072042051,935,0002,050
2014-06-092062072032041,186,0002,040
2014-06-062052052032051,441,0002,050
2014-06-052032052022041,383,0002,040
2014-06-042012031992031,378,0002,030
2014-06-032042042012021,921,0002,020
2014-06-022022032012021,573,0002,020
2014-05-301992021982015,582,0002,010
2014-05-292002011971981,310,0001,980
2014-05-281992011992001,405,0002,000
2014-05-271992021991991,704,0001,990
2014-05-261991991971991,575,0001,990
2014-05-231951991951982,084,0001,980
2014-05-221941971921962,763,0001,960
2014-05-211921931901921,442,0001,920
2014-05-201951951921931,458,0001,930
2014-05-191951951921931,799,0001,930
2014-05-161941951901933,117,0001,930
2014-05-151911971871975,090,0001,970
2014-05-141881931881933,000,0001,930
2014-05-131891901881892,556,0001,890
2014-05-121881901861862,265,0001,860
2014-05-091871911871891,974,0001,890
2014-05-081861901861884,175,0001,880
2014-05-071911921851873,956,0001,870
2014-05-021961971921953,166,0001,950
2014-05-011971991951973,729,0001,970
2014-04-301931971931972,755,0001,970
2014-04-281931941911941,525,0001,940
2014-04-251921971921962,412,0001,960
2014-04-241921931901931,373,0001,930
2014-04-231911921891912,170,0001,910
2014-04-221941941901901,316,0001,900
2014-04-211931941921941,738,0001,940
2014-04-181931931891931,479,0001,930
2014-04-171921921881902,807,0001,900
2014-04-161871911871902,115,0001,900
2014-04-151871891851852,866,0001,850
2014-04-141861911861873,304,0001,870
2014-04-111871891851872,744,0001,870
2014-04-101911931891892,102,0001,890
2014-04-091921931881904,104,0001,900
2014-04-081951971921942,715,0001,940
2014-04-071971981931962,172,0001,960
2014-04-042012021981991,719,0001,990
2014-04-031972021972012,099,0002,010
2014-04-021972021961974,695,0001,970
2014-04-011991991951963,563,0001,960
2014-03-311981991951984,007,0001,980
2014-03-281961981921974,680,0001,970
2014-03-271891971871964,660,0001,960
2014-03-261911931891914,661,0001,910
2014-03-251881971881906,387,0001,900
2014-03-241801901801864,772,0001,860
2014-03-201841851801803,509,0001,800
2014-03-191841861821833,004,0001,830
2014-03-181851851831832,556,0001,830
2014-03-171841851781824,137,0001,820
2014-03-141891891851865,894,0001,860
2014-03-131901931901922,104,0001,920
2014-03-121921931901912,546,0001,910
2014-03-111921951911953,762,0001,950
2014-03-101941941911923,735,0001,920
2014-03-071921961911965,504,0001,960
2014-03-061911921881902,955,0001,900
2014-03-051921941891913,623,0001,910
2014-03-041891921881922,029,0001,920
2014-03-031901901831893,481,0001,890
2014-02-281911921871913,065,0001,910
2014-02-271921941901902,611,0001,900
2014-02-261941951921933,229,0001,930
2014-02-251941961921962,120,0001,960
2014-02-241951981911933,212,0001,930
2014-02-211921951911952,432,0001,950
2014-02-201951971891902,415,0001,900
2014-02-191961971931951,479,0001,950
2014-02-181921991921972,497,0001,970
2014-02-171881921871911,737,0001,910
2014-02-141911921861893,225,0001,890
2014-02-131921921891902,086,0001,900
2014-02-121931941911921,810,0001,920
2014-02-101961961901922,572,0001,920
2014-02-071911941881942,621,0001,940
2014-02-061871891831863,000,0001,860
2014-02-051861861821854,632,0001,850
2014-02-041861911821835,523,0001,830
2014-02-031951971901901,794,0001,900
2014-01-311972001931963,113,0001,960
2014-01-301971981951954,715,0001,950
2014-01-291982011982002,073,0002,000
2014-01-281971991951953,614,0001,950
2014-01-272002011961964,378,0001,960
2014-01-242112122052064,581,0002,060
2014-01-232152182132133,961,0002,130
2014-01-222122152112142,101,0002,140
2014-01-212142152122122,155,0002,120
2014-01-202142152132152,492,0002,150
2014-01-172122152102142,135,0002,140
2014-01-162132162122132,661,0002,130
2014-01-152132132092132,787,0002,130
2014-01-142122142092113,556,0002,110
2014-01-102112152092153,017,0002,150
2014-01-092132132112122,280,0002,120
2014-01-082122142112142,783,0002,140
2014-01-072122122092112,245,0002,110
2014-01-062092122082123,581,0002,120

分割・併合履歴 ： [2016-09-28]1株→0.1株