8377 (株)ほくほくフィナンシャルグループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 247 | 251 | 245 | 248 | 2,185,000 | 2,480 |
| 2015-12-29 | 240 | 250 | 240 | 247 | 3,256,000 | 2,470 |
| 2015-12-28 | 239 | 242 | 237 | 241 | 1,822,000 | 2,410 |
| 2015-12-25 | 240 | 241 | 236 | 237 | 1,313,000 | 2,370 |
| 2015-12-24 | 244 | 246 | 240 | 240 | 1,848,000 | 2,400 |
| 2015-12-22 | 239 | 243 | 239 | 241 | 2,273,000 | 2,410 |
| 2015-12-21 | 239 | 241 | 236 | 240 | 3,704,000 | 2,400 |
| 2015-12-18 | 249 | 252 | 241 | 241 | 6,626,000 | 2,410 |
| 2015-12-17 | 248 | 249 | 246 | 248 | 3,594,000 | 2,480 |
| 2015-12-16 | 240 | 247 | 239 | 243 | 4,038,000 | 2,430 |
| 2015-12-15 | 244 | 244 | 237 | 238 | 3,329,000 | 2,380 |
| 2015-12-14 | 240 | 244 | 239 | 243 | 2,849,000 | 2,430 |
| 2015-12-11 | 249 | 251 | 245 | 245 | 4,524,000 | 2,450 |
| 2015-12-10 | 247 | 249 | 245 | 246 | 2,460,000 | 2,460 |
| 2015-12-09 | 250 | 252 | 247 | 250 | 4,045,000 | 2,500 |
| 2015-12-08 | 254 | 255 | 249 | 249 | 3,884,000 | 2,490 |
| 2015-12-07 | 255 | 259 | 254 | 254 | 2,619,000 | 2,540 |
| 2015-12-04 | 255 | 256 | 251 | 253 | 3,846,000 | 2,530 |
| 2015-12-03 | 257 | 258 | 254 | 258 | 2,204,000 | 2,580 |
| 2015-12-02 | 258 | 262 | 258 | 259 | 2,509,000 | 2,590 |
| 2015-12-01 | 259 | 261 | 256 | 259 | 3,904,000 | 2,590 |
| 2015-11-30 | 265 | 267 | 260 | 261 | 2,830,000 | 2,610 |
| 2015-11-27 | 270 | 270 | 264 | 267 | 1,708,000 | 2,670 |
| 2015-11-26 | 271 | 272 | 268 | 270 | 1,629,000 | 2,700 |
| 2015-11-25 | 275 | 275 | 269 | 270 | 2,209,000 | 2,700 |
| 2015-11-24 | 275 | 276 | 274 | 276 | 2,422,000 | 2,760 |
| 2015-11-20 | 274 | 276 | 272 | 275 | 2,760,000 | 2,750 |
| 2015-11-19 | 274 | 277 | 273 | 274 | 2,379,000 | 2,740 |
| 2015-11-18 | 273 | 273 | 270 | 271 | 2,499,000 | 2,710 |
| 2015-11-17 | 272 | 273 | 267 | 270 | 2,704,000 | 2,700 |
| 2015-11-16 | 264 | 271 | 264 | 270 | 2,476,000 | 2,700 |
| 2015-11-13 | 271 | 271 | 267 | 269 | 3,943,000 | 2,690 |
| 2015-11-12 | 274 | 276 | 270 | 273 | 3,650,000 | 2,730 |
| 2015-11-11 | 268 | 275 | 268 | 273 | 3,394,000 | 2,730 |
| 2015-11-10 | 266 | 272 | 266 | 269 | 3,505,000 | 2,690 |
| 2015-11-09 | 267 | 272 | 267 | 270 | 3,375,000 | 2,700 |
| 2015-11-06 | 266 | 267 | 262 | 265 | 3,215,000 | 2,650 |
| 2015-11-05 | 262 | 266 | 260 | 265 | 3,332,000 | 2,650 |
| 2015-11-04 | 264 | 265 | 258 | 259 | 2,886,000 | 2,590 |
| 2015-11-02 | 266 | 266 | 260 | 261 | 3,026,000 | 2,610 |
| 2015-10-30 | 268 | 272 | 266 | 270 | 3,617,000 | 2,700 |
| 2015-10-29 | 271 | 272 | 267 | 268 | 2,335,000 | 2,680 |
| 2015-10-28 | 270 | 271 | 266 | 268 | 2,685,000 | 2,680 |
| 2015-10-27 | 276 | 277 | 270 | 270 | 3,454,000 | 2,700 |
| 2015-10-26 | 276 | 280 | 274 | 274 | 2,708,000 | 2,740 |
| 2015-10-23 | 275 | 277 | 270 | 272 | 3,017,000 | 2,720 |
| 2015-10-22 | 268 | 272 | 267 | 270 | 2,715,000 | 2,700 |
| 2015-10-21 | 262 | 271 | 262 | 270 | 2,732,000 | 2,700 |
| 2015-10-20 | 267 | 268 | 263 | 264 | 1,776,000 | 2,640 |
| 2015-10-19 | 267 | 269 | 263 | 264 | 2,493,000 | 2,640 |
| 2015-10-16 | 267 | 271 | 265 | 268 | 3,486,000 | 2,680 |
| 2015-10-15 | 260 | 266 | 260 | 264 | 3,019,000 | 2,640 |
| 2015-10-14 | 263 | 263 | 257 | 260 | 4,036,000 | 2,600 |
| 2015-10-13 | 269 | 270 | 262 | 264 | 3,038,000 | 2,640 |
| 2015-10-09 | 268 | 272 | 261 | 272 | 4,650,000 | 2,720 |
| 2015-10-08 | 271 | 271 | 264 | 264 | 2,720,000 | 2,640 |
| 2015-10-07 | 268 | 272 | 267 | 271 | 2,763,000 | 2,710 |
| 2015-10-06 | 269 | 271 | 266 | 268 | 3,902,000 | 2,680 |
| 2015-10-05 | 268 | 269 | 263 | 265 | 2,994,000 | 2,650 |
| 2015-10-02 | 271 | 271 | 263 | 267 | 3,898,000 | 2,670 |
| 2015-10-01 | 274 | 274 | 267 | 272 | 4,373,000 | 2,720 |
| 2015-09-30 | 264 | 275 | 264 | 273 | 6,154,000 | 2,730 |
| 2015-09-29 | 264 | 265 | 256 | 260 | 5,078,000 | 2,600 |
| 2015-09-28 | 266 | 272 | 264 | 268 | 4,245,000 | 2,680 |
| 2015-09-25 | 257 | 268 | 255 | 267 | 5,149,000 | 2,670 |
| 2015-09-24 | 260 | 265 | 257 | 257 | 5,166,000 | 2,570 |
| 2015-09-18 | 272 | 272 | 261 | 262 | 6,838,000 | 2,620 |
| 2015-09-17 | 274 | 275 | 267 | 271 | 4,128,000 | 2,710 |
| 2015-09-16 | 274 | 275 | 270 | 273 | 4,201,000 | 2,730 |
| 2015-09-15 | 273 | 278 | 270 | 272 | 4,241,000 | 2,720 |
| 2015-09-14 | 273 | 274 | 270 | 271 | 4,556,000 | 2,710 |
| 2015-09-11 | 263 | 273 | 263 | 271 | 7,434,000 | 2,710 |
| 2015-09-10 | 266 | 270 | 263 | 266 | 5,446,000 | 2,660 |
| 2015-09-09 | 269 | 275 | 268 | 273 | 7,820,000 | 2,730 |
| 2015-09-08 | 265 | 267 | 259 | 260 | 4,182,000 | 2,600 |
| 2015-09-07 | 261 | 267 | 257 | 265 | 4,158,000 | 2,650 |
| 2015-09-04 | 267 | 272 | 262 | 263 | 7,228,000 | 2,630 |
| 2015-09-03 | 265 | 268 | 261 | 263 | 4,644,000 | 2,630 |
| 2015-09-02 | 261 | 271 | 259 | 263 | 7,304,000 | 2,630 |
| 2015-09-01 | 273 | 274 | 266 | 266 | 4,079,000 | 2,660 |
| 2015-08-31 | 274 | 279 | 271 | 274 | 4,993,000 | 2,740 |
| 2015-08-28 | 274 | 277 | 269 | 274 | 3,858,000 | 2,740 |
| 2015-08-27 | 264 | 271 | 263 | 263 | 5,234,000 | 2,630 |
| 2015-08-26 | 253 | 261 | 253 | 260 | 7,082,000 | 2,600 |
| 2015-08-25 | 251 | 264 | 249 | 252 | 9,475,000 | 2,520 |
| 2015-08-24 | 275 | 279 | 264 | 264 | 8,628,000 | 2,640 |
| 2015-08-21 | 289 | 290 | 282 | 284 | 5,474,000 | 2,840 |
| 2015-08-20 | 305 | 306 | 296 | 297 | 3,716,000 | 2,970 |
| 2015-08-19 | 310 | 312 | 307 | 308 | 2,682,000 | 3,080 |
| 2015-08-18 | 311 | 314 | 310 | 311 | 2,012,000 | 3,110 |
| 2015-08-17 | 309 | 315 | 307 | 310 | 3,904,000 | 3,100 |
| 2015-08-14 | 309 | 310 | 306 | 308 | 3,208,000 | 3,080 |
| 2015-08-13 | 305 | 311 | 301 | 308 | 5,210,000 | 3,080 |
| 2015-08-12 | 305 | 308 | 304 | 308 | 4,604,000 | 3,080 |
| 2015-08-11 | 310 | 310 | 304 | 307 | 4,248,000 | 3,070 |
| 2015-08-10 | 304 | 310 | 301 | 310 | 2,647,000 | 3,100 |
| 2015-08-07 | 301 | 305 | 300 | 304 | 4,220,000 | 3,040 |
| 2015-08-06 | 305 | 310 | 304 | 304 | 4,980,000 | 3,040 |
| 2015-08-05 | 297 | 308 | 295 | 304 | 6,437,000 | 3,040 |
| 2015-08-04 | 297 | 299 | 294 | 299 | 3,693,000 | 2,990 |
| 2015-08-03 | 295 | 296 | 291 | 296 | 2,471,000 | 2,960 |
| 2015-07-31 | 293 | 294 | 290 | 293 | 3,483,000 | 2,930 |
| 2015-07-30 | 290 | 294 | 289 | 292 | 3,482,000 | 2,920 |
| 2015-07-29 | 289 | 290 | 285 | 288 | 2,960,000 | 2,880 |
| 2015-07-28 | 288 | 289 | 283 | 287 | 5,167,000 | 2,870 |
| 2015-07-27 | 287 | 291 | 286 | 289 | 3,904,000 | 2,890 |
| 2015-07-24 | 291 | 295 | 287 | 290 | 6,204,000 | 2,900 |
| 2015-07-23 | 287 | 294 | 287 | 293 | 3,868,000 | 2,930 |
| 2015-07-22 | 287 | 290 | 284 | 287 | 4,575,000 | 2,870 |
| 2015-07-21 | 287 | 291 | 285 | 290 | 5,109,000 | 2,900 |
| 2015-07-17 | 288 | 288 | 284 | 285 | 2,520,000 | 2,850 |
| 2015-07-16 | 283 | 288 | 283 | 288 | 5,187,000 | 2,880 |
| 2015-07-15 | 277 | 281 | 274 | 281 | 7,569,000 | 2,810 |
| 2015-07-14 | 277 | 278 | 272 | 275 | 3,845,000 | 2,750 |
| 2015-07-13 | 269 | 274 | 267 | 271 | 7,399,000 | 2,710 |
| 2015-07-10 | 267 | 272 | 266 | 266 | 10,708,000 | 2,660 |
| 2015-07-09 | 267 | 267 | 259 | 264 | 10,849,000 | 2,640 |
| 2015-07-08 | 287 | 288 | 270 | 272 | 8,705,000 | 2,720 |
| 2015-07-07 | 289 | 290 | 286 | 287 | 4,690,000 | 2,870 |
| 2015-07-06 | 289 | 291 | 284 | 286 | 4,074,000 | 2,860 |
| 2015-07-03 | 294 | 298 | 293 | 295 | 3,045,000 | 2,950 |
| 2015-07-02 | 292 | 297 | 290 | 296 | 4,675,000 | 2,960 |
| 2015-07-01 | 289 | 291 | 286 | 290 | 2,700,000 | 2,900 |
| 2015-06-30 | 291 | 293 | 285 | 289 | 4,867,000 | 2,890 |
| 2015-06-29 | 290 | 293 | 288 | 289 | 2,763,000 | 2,890 |
| 2015-06-26 | 297 | 299 | 292 | 298 | 3,346,000 | 2,980 |
| 2015-06-25 | 299 | 300 | 297 | 298 | 3,193,000 | 2,980 |
| 2015-06-24 | 300 | 302 | 298 | 301 | 5,532,000 | 3,010 |
| 2015-06-23 | 297 | 300 | 297 | 300 | 4,961,000 | 3,000 |
| 2015-06-22 | 286 | 295 | 286 | 295 | 5,695,000 | 2,950 |
| 2015-06-19 | 284 | 289 | 284 | 287 | 4,411,000 | 2,870 |
| 2015-06-18 | 277 | 283 | 275 | 280 | 4,751,000 | 2,800 |
| 2015-06-17 | 285 | 285 | 277 | 279 | 4,435,000 | 2,790 |
| 2015-06-16 | 288 | 288 | 282 | 282 | 3,403,000 | 2,820 |
| 2015-06-15 | 289 | 290 | 287 | 290 | 2,975,000 | 2,900 |
| 2015-06-12 | 292 | 292 | 288 | 290 | 6,716,000 | 2,900 |
| 2015-06-11 | 289 | 291 | 286 | 288 | 3,904,000 | 2,880 |
| 2015-06-10 | 289 | 289 | 283 | 284 | 5,904,000 | 2,840 |
| 2015-06-09 | 292 | 293 | 287 | 287 | 3,411,000 | 2,870 |
| 2015-06-08 | 297 | 300 | 293 | 295 | 4,820,000 | 2,950 |
| 2015-06-05 | 291 | 293 | 289 | 291 | 2,594,000 | 2,910 |
| 2015-06-04 | 289 | 294 | 286 | 293 | 3,242,000 | 2,930 |
| 2015-06-03 | 291 | 293 | 286 | 289 | 3,349,000 | 2,890 |
| 2015-06-02 | 296 | 297 | 291 | 292 | 4,377,000 | 2,920 |
| 2015-06-01 | 291 | 298 | 291 | 295 | 3,071,000 | 2,950 |
| 2015-05-29 | 291 | 296 | 291 | 294 | 4,411,000 | 2,940 |
| 2015-05-28 | 290 | 294 | 288 | 293 | 4,687,000 | 2,930 |
| 2015-05-27 | 293 | 293 | 287 | 287 | 3,434,000 | 2,870 |
| 2015-05-26 | 294 | 295 | 291 | 292 | 2,269,000 | 2,920 |
| 2015-05-25 | 293 | 296 | 292 | 294 | 3,051,000 | 2,940 |
| 2015-05-22 | 292 | 294 | 289 | 292 | 3,204,000 | 2,920 |
| 2015-05-21 | 290 | 295 | 288 | 292 | 6,050,000 | 2,920 |
| 2015-05-20 | 290 | 293 | 288 | 290 | 5,533,000 | 2,900 |
| 2015-05-19 | 282 | 290 | 280 | 290 | 7,372,000 | 2,900 |
| 2015-05-18 | 279 | 283 | 278 | 282 | 6,806,000 | 2,820 |
| 2015-05-15 | 278 | 283 | 272 | 280 | 6,929,000 | 2,800 |
| 2015-05-14 | 282 | 284 | 276 | 277 | 4,991,000 | 2,770 |
| 2015-05-13 | 292 | 293 | 283 | 284 | 5,038,000 | 2,840 |
| 2015-05-12 | 289 | 297 | 288 | 296 | 4,587,000 | 2,960 |
| 2015-05-11 | 293 | 298 | 288 | 291 | 6,047,000 | 2,910 |
| 2015-05-08 | 284 | 291 | 284 | 290 | 5,360,000 | 2,900 |
| 2015-05-07 | 284 | 288 | 281 | 284 | 5,248,000 | 2,840 |
| 2015-05-01 | 284 | 290 | 280 | 285 | 6,858,000 | 2,850 |
| 2015-04-30 | 290 | 293 | 283 | 287 | 8,517,000 | 2,870 |
| 2015-04-28 | 293 | 296 | 292 | 293 | 4,846,000 | 2,930 |
| 2015-04-27 | 296 | 296 | 290 | 293 | 4,395,000 | 2,930 |
| 2015-04-24 | 295 | 297 | 292 | 295 | 3,864,000 | 2,950 |
| 2015-04-23 | 297 | 300 | 291 | 296 | 6,927,000 | 2,960 |
| 2015-04-22 | 293 | 298 | 291 | 297 | 8,258,000 | 2,970 |
| 2015-04-21 | 288 | 296 | 288 | 292 | 9,091,000 | 2,920 |
| 2015-04-20 | 288 | 293 | 284 | 288 | 5,299,000 | 2,880 |
| 2015-04-17 | 289 | 294 | 286 | 290 | 6,446,000 | 2,900 |
| 2015-04-16 | 277 | 289 | 276 | 289 | 5,719,000 | 2,890 |
| 2015-04-15 | 274 | 278 | 273 | 276 | 2,460,000 | 2,760 |
| 2015-04-14 | 270 | 277 | 270 | 276 | 2,639,000 | 2,760 |
| 2015-04-13 | 275 | 275 | 269 | 270 | 2,415,000 | 2,700 |
| 2015-04-10 | 278 | 278 | 272 | 275 | 3,259,000 | 2,750 |
| 2015-04-09 | 279 | 281 | 276 | 277 | 3,615,000 | 2,770 |
| 2015-04-08 | 277 | 279 | 274 | 278 | 4,622,000 | 2,780 |
| 2015-04-07 | 273 | 277 | 272 | 276 | 4,578,000 | 2,760 |
| 2015-04-06 | 269 | 272 | 267 | 271 | 2,693,000 | 2,710 |
| 2015-04-03 | 280 | 280 | 268 | 272 | 4,609,000 | 2,720 |
| 2015-04-02 | 272 | 283 | 271 | 279 | 5,334,000 | 2,790 |
| 2015-04-01 | 266 | 274 | 265 | 271 | 5,507,000 | 2,710 |
| 2015-03-31 | 280 | 280 | 268 | 268 | 4,486,000 | 2,680 |
| 2015-03-30 | 273 | 279 | 271 | 276 | 3,424,000 | 2,760 |
| 2015-03-27 | 277 | 280 | 269 | 271 | 5,272,000 | 2,710 |
| 2015-03-26 | 275 | 280 | 272 | 275 | 4,223,000 | 2,750 |
| 2015-03-25 | 276 | 280 | 273 | 280 | 3,663,000 | 2,800 |
| 2015-03-24 | 278 | 281 | 275 | 278 | 3,455,000 | 2,780 |
| 2015-03-23 | 283 | 283 | 276 | 282 | 3,228,000 | 2,820 |
| 2015-03-20 | 285 | 286 | 277 | 284 | 5,548,000 | 2,840 |
| 2015-03-19 | 293 | 294 | 283 | 286 | 5,948,000 | 2,860 |
| 2015-03-18 | 290 | 295 | 289 | 293 | 4,017,000 | 2,930 |
| 2015-03-17 | 290 | 292 | 287 | 288 | 3,226,000 | 2,880 |
| 2015-03-16 | 288 | 293 | 284 | 289 | 4,918,000 | 2,890 |
| 2015-03-13 | 288 | 290 | 286 | 286 | 7,717,000 | 2,860 |
| 2015-03-12 | 281 | 287 | 279 | 284 | 4,358,000 | 2,840 |
| 2015-03-11 | 276 | 280 | 275 | 280 | 2,630,000 | 2,800 |
| 2015-03-10 | 280 | 281 | 275 | 277 | 3,193,000 | 2,770 |
| 2015-03-09 | 281 | 282 | 278 | 280 | 2,370,000 | 2,800 |
| 2015-03-06 | 283 | 285 | 281 | 283 | 3,700,000 | 2,830 |
| 2015-03-05 | 277 | 283 | 277 | 283 | 4,283,000 | 2,830 |
| 2015-03-04 | 280 | 280 | 275 | 276 | 3,273,000 | 2,760 |
| 2015-03-03 | 281 | 282 | 278 | 280 | 2,741,000 | 2,800 |
| 2015-03-02 | 282 | 283 | 278 | 280 | 3,525,000 | 2,800 |
| 2015-02-27 | 282 | 288 | 280 | 283 | 4,687,000 | 2,830 |
| 2015-02-26 | 281 | 283 | 279 | 282 | 3,115,000 | 2,820 |
| 2015-02-25 | 279 | 285 | 278 | 282 | 4,312,000 | 2,820 |
| 2015-02-24 | 280 | 281 | 277 | 278 | 4,274,000 | 2,780 |
| 2015-02-23 | 282 | 286 | 277 | 281 | 4,994,000 | 2,810 |
| 2015-02-20 | 283 | 284 | 276 | 282 | 4,699,000 | 2,820 |
| 2015-02-19 | 274 | 284 | 274 | 282 | 6,266,000 | 2,820 |
| 2015-02-18 | 272 | 278 | 272 | 276 | 6,061,000 | 2,760 |
| 2015-02-17 | 267 | 272 | 266 | 267 | 4,134,000 | 2,670 |
| 2015-02-16 | 260 | 270 | 259 | 269 | 5,310,000 | 2,690 |
| 2015-02-13 | 258 | 260 | 256 | 258 | 3,247,000 | 2,580 |
| 2015-02-12 | 251 | 261 | 251 | 258 | 7,604,000 | 2,580 |
| 2015-02-10 | 252 | 254 | 248 | 250 | 2,520,000 | 2,500 |
| 2015-02-09 | 255 | 256 | 249 | 252 | 2,634,000 | 2,520 |
| 2015-02-06 | 252 | 253 | 250 | 253 | 2,292,000 | 2,530 |
| 2015-02-05 | 250 | 252 | 245 | 249 | 5,644,000 | 2,490 |
| 2015-02-04 | 241 | 252 | 241 | 249 | 5,742,000 | 2,490 |
| 2015-02-03 | 245 | 246 | 237 | 239 | 3,518,000 | 2,390 |
| 2015-02-02 | 242 | 243 | 238 | 243 | 1,894,000 | 2,430 |
| 2015-01-30 | 245 | 249 | 243 | 244 | 3,637,000 | 2,440 |
| 2015-01-29 | 242 | 247 | 241 | 242 | 2,911,000 | 2,420 |
| 2015-01-28 | 239 | 245 | 239 | 245 | 3,570,000 | 2,450 |
| 2015-01-27 | 234 | 241 | 233 | 241 | 2,846,000 | 2,410 |
| 2015-01-26 | 227 | 233 | 226 | 233 | 1,505,000 | 2,330 |
| 2015-01-23 | 230 | 231 | 229 | 230 | 1,687,000 | 2,300 |
| 2015-01-22 | 230 | 230 | 224 | 229 | 2,522,000 | 2,290 |
| 2015-01-21 | 233 | 234 | 228 | 231 | 2,782,000 | 2,310 |
| 2015-01-20 | 229 | 234 | 228 | 233 | 3,039,000 | 2,330 |
| 2015-01-19 | 230 | 230 | 227 | 228 | 3,323,000 | 2,280 |
| 2015-01-16 | 229 | 230 | 226 | 229 | 4,224,000 | 2,290 |
| 2015-01-15 | 229 | 235 | 229 | 234 | 2,832,000 | 2,340 |
| 2015-01-14 | 232 | 234 | 228 | 230 | 3,911,000 | 2,300 |
| 2015-01-13 | 232 | 233 | 230 | 233 | 2,314,000 | 2,330 |
| 2015-01-09 | 236 | 238 | 231 | 235 | 5,366,000 | 2,350 |
| 2015-01-08 | 233 | 240 | 233 | 236 | 5,049,000 | 2,360 |
| 2015-01-07 | 230 | 235 | 230 | 231 | 4,985,000 | 2,310 |
| 2015-01-06 | 238 | 239 | 231 | 231 | 5,755,000 | 2,310 |
| 2015-01-05 | 243 | 244 | 239 | 242 | 2,131,000 | 2,420 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
