1. HOME >
  2. 株価時系列 >
  3. 8377 >
  4. 2016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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,0002,0281,9932,017273,9002,017
2016-12-292,0302,0432,0082,022358,4002,022
2016-12-282,0452,0532,0282,050192,1002,050
2016-12-272,0182,0602,0012,039278,9002,039
2016-12-262,0742,0742,0222,028290,0002,028
2016-12-222,0832,0842,0452,068288,0002,068
2016-12-212,0982,1202,0732,082411,8002,082
2016-12-202,1272,1282,0782,095474,6002,095
2016-12-192,1212,1212,0822,100361,1002,100
2016-12-162,1252,1552,1022,121630,6002,121
2016-12-152,0612,1092,0612,099538,7002,099
2016-12-142,0552,0552,0152,040401,6002,040
2016-12-132,0252,0652,0102,055441,0002,055
2016-12-122,1212,1262,0182,052584,4002,052
2016-12-092,0752,0982,0602,096936,8002,096
2016-12-082,0012,0251,9812,025622,0002,025
2016-12-071,9501,9881,9461,988520,8001,988
2016-12-061,9251,9491,9221,933490,6001,933
2016-12-051,9081,9221,8941,906459,8001,906
2016-12-021,8821,9341,8821,925636,8001,925
2016-12-011,8751,9171,8641,885573,4001,885
2016-11-301,8691,8761,8461,854695,3001,854
2016-11-291,8311,8791,8311,870541,2001,870
2016-11-281,8241,8641,8131,861559,7001,861
2016-11-251,8511,8641,8171,844522,6001,844
2016-11-241,8591,8621,8211,850635,3001,850
2016-11-221,8341,8461,8241,839701,8001,839
2016-11-211,8011,8521,7901,842757,7001,842
2016-11-181,7991,8151,7721,793839,2001,793
2016-11-171,7061,7661,6881,760921,3001,760
2016-11-161,7181,7341,7011,7261,106,6001,726
2016-11-151,6931,7401,6891,734818,1001,734
2016-11-141,6371,7201,6371,6951,106,7001,695
2016-11-111,5721,6321,5411,556976,9001,556
2016-11-101,5451,5551,5141,535795,2001,535
2016-11-091,5361,5571,3981,418777,5001,418
2016-11-081,5381,5541,5251,526530,1001,526
2016-11-071,5101,5431,5101,524775,9001,524
2016-11-041,4861,4961,4621,483424,0001,483
2016-11-021,5101,5221,4901,498601,1001,498
2016-11-011,5161,5351,4901,527611,6001,527
2016-10-311,5001,5251,4881,515598,5001,515
2016-10-281,5161,5301,5151,526600,1001,526
2016-10-271,4831,5011,4731,494467,7001,494
2016-10-261,4851,4981,4761,495394,1001,495
2016-10-251,4801,5121,4801,489692,7001,489
2016-10-241,4631,4681,4451,464294,2001,464
2016-10-211,4641,4821,4601,467436,9001,467
2016-10-201,4281,4601,4191,458402,7001,458
2016-10-191,4251,4321,4181,424269,4001,424
2016-10-171,4151,4331,4021,410459,3001,410
2016-10-131,4161,4331,3881,390437,7001,390
2016-10-121,4051,4251,3981,407499,9001,407
2016-10-111,4021,4451,4021,414484,3001,414
2016-10-071,4161,4241,4001,410479,5001,410
2016-10-061,4391,4651,4291,432399,8001,432
2016-10-051,3951,4351,3851,425560,8001,425
2016-10-041,3711,4011,3661,388753,1001,388
2016-10-031,3561,3871,3471,366534,8001,366
2016-09-301,3831,3861,3511,351830,9001,351
2016-09-291,3951,4271,3851,408777,6001,408
2016-09-281,4261,4291,3511,384645,5001,384
2016-09-271391421351426,164,0001,420
2016-09-261471481431434,175,0001,430
2016-09-231461481451475,471,0001,470
2016-09-211411491361499,170,0001,490
2016-09-201411431391416,161,0001,410
2016-09-161381431361436,176,0001,430
2016-09-151371381351365,988,0001,360
2016-09-141371391351384,131,0001,380
2016-09-131431431381403,067,0001,400
2016-09-121451451391413,622,0001,410
2016-09-091441461421453,797,0001,450
2016-09-081421441411433,864,0001,430
2016-09-071431431391424,437,0001,420
2016-09-061431441421443,076,0001,440
2016-09-051461471421424,228,0001,420
2016-09-021461461411435,662,0001,430
2016-09-011441471421466,699,0001,460
2016-08-311401441391436,178,0001,430
2016-08-301351391341385,854,0001,380
2016-08-291351371341363,979,0001,360
2016-08-261301351301325,454,0001,320
2016-08-251291331271324,488,0001,320
2016-08-241291291271282,209,0001,280
2016-08-231301301271273,941,0001,270
2016-08-221301321281305,317,0001,300
2016-08-191301321291303,306,0001,300
2016-08-181301341281297,055,0001,290
2016-08-171251311251306,745,0001,300
2016-08-161291291251252,819,0001,250
2016-08-151261301251273,915,0001,270
2016-08-121301311241277,791,0001,270
2016-08-101271311271305,866,0001,300
2016-08-091311341291306,745,0001,300
2016-08-081271311251315,900,0001,310
2016-08-051271291241243,304,0001,240
2016-08-041251291231276,596,0001,270
2016-08-031261281241246,213,0001,240
2016-08-021351361291305,387,0001,300
2016-08-0113013812713613,286,0001,360
2016-07-2912513412413310,607,0001,330
2016-07-281261271241255,105,0001,250
2016-07-271271291231277,121,0001,270
2016-07-261291291251255,778,0001,250
2016-07-251281301271285,331,0001,280
2016-07-221251271251265,098,0001,260
2016-07-211281291261286,387,0001,280
2016-07-201301301241278,607,0001,270
2016-07-191321321281305,359,0001,300
2016-07-1513113312713210,653,0001,320
2016-07-141291331281308,163,0001,300
2016-07-1312913312813011,236,0001,300
2016-07-1212012912012512,460,0001,250
2016-07-111141221131199,868,0001,190
2016-07-081131141111118,747,0001,110
2016-07-0711311611111311,560,0001,130
2016-07-0611511511211310,310,0001,130
2016-07-0511511711311610,456,0001,160
2016-07-041171181151168,978,0001,160
2016-07-0111712011611710,452,0001,170
2016-06-301171181151169,776,0001,160
2016-06-291141151131156,315,0001,150
2016-06-2811311511011310,432,0001,130
2016-06-271141161121137,199,0001,130
2016-06-2412012210810912,356,0001,090
2016-06-231171211171199,182,0001,190
2016-06-221181201171185,968,0001,180
2016-06-211181201161198,962,0001,190
2016-06-201191211171198,157,0001,190
2016-06-1711511811411713,708,0001,170
2016-06-1611711811211310,716,0001,130
2016-06-1511611911511713,882,0001,170
2016-06-1412112211611815,102,0001,180
2016-06-131261271221227,840,0001,220
2016-06-1012912912612810,092,0001,280
2016-06-091341351291299,560,0001,290
2016-06-081341381321376,597,0001,370
2016-06-071331351321342,910,0001,340
2016-06-061311331281326,744,0001,320
2016-06-031321361321346,510,0001,340
2016-06-0213613813313319,292,0001,330
2016-06-0113614213513816,295,0001,380
2016-05-3113013813013698,022,0001,360
2016-05-301301321291315,130,0001,310
2016-05-271281311261306,769,0001,300
2016-05-261321321281306,488,0001,300
2016-05-251311311291304,263,0001,300
2016-05-241331331281288,039,0001,280
2016-05-231311341301336,025,0001,330
2016-05-201311331301337,654,0001,330
2016-05-191371381301329,264,0001,320
2016-05-1813113612913513,082,0001,350
2016-05-171291311281306,338,0001,300
2016-05-161261291251277,852,0001,270
2016-05-1313313512512716,753,0001,270
2016-05-1213514012913313,980,0001,330
2016-05-111401421351386,514,0001,380
2016-05-101351401331387,266,0001,380
2016-05-091331371331356,309,0001,350
2016-05-0613413713113310,064,0001,330
2016-05-0213513913413410,865,0001,340
2016-04-2815515613814013,093,0001,400
2016-04-271551551511536,740,0001,530
2016-04-261601601511558,552,0001,550
2016-04-251601631591636,161,0001,630
2016-04-2215016315016018,770,0001,600
2016-04-211521531491527,092,0001,520
2016-04-201481511461478,384,0001,470
2016-04-191461491451467,763,0001,460
2016-04-181431451401407,560,0001,400
2016-04-151481531461477,814,0001,470
2016-04-141481531481526,252,0001,520
2016-04-131431481421468,465,0001,460
2016-04-121361431361429,536,0001,420
2016-04-111351371331355,875,0001,350
2016-04-081341391321379,481,0001,370
2016-04-0713414013213610,933,0001,360
2016-04-0613513813113310,358,0001,330
2016-04-0514314313413510,013,0001,350
2016-04-041461501431457,296,0001,450
2016-04-011511511431458,628,0001,450
2016-03-311511541471487,856,0001,480
2016-03-301561571501506,173,0001,500
2016-03-291581591541564,394,0001,560
2016-03-281591631581613,955,0001,610
2016-03-251581601551574,751,0001,570
2016-03-241651651571576,732,0001,570
2016-03-231681691641654,153,0001,650
2016-03-221681711641664,688,0001,660
2016-03-181661691621676,638,0001,670
2016-03-171701731661666,396,0001,660
2016-03-161741761691694,093,0001,690
2016-03-151761801731774,587,0001,770
2016-03-141731781721765,029,0001,760
2016-03-111681731681717,799,0001,710
2016-03-101671711661694,319,0001,690
2016-03-091701711661665,215,0001,660
2016-03-081771791691725,925,0001,720
2016-03-071781821771774,838,0001,770
2016-03-041721751701746,469,0001,740
2016-03-031671751661726,675,0001,720
2016-03-0216716816216710,415,0001,670
2016-03-011681691631664,341,0001,660
2016-02-291721751681687,257,0001,680
2016-02-261721741671693,884,0001,690
2016-02-251681721671714,461,0001,710
2016-02-241621701621684,861,0001,680
2016-02-231681701651664,328,0001,660
2016-02-221671691641673,377,0001,670
2016-02-191701711671684,537,0001,680
2016-02-181731741681714,363,0001,710
2016-02-171671721651685,650,0001,680
2016-02-161651721631677,500,0001,670
2016-02-151681701621669,595,0001,660
2016-02-1215816215315612,602,0001,560
2016-02-101731761611639,632,0001,630
2016-02-091771791711736,561,0001,730
2016-02-081801861801846,123,0001,840
2016-02-051841901791836,533,0001,830
2016-02-041881911841866,272,0001,860
2016-02-032002011891936,587,0001,930
2016-02-022032112022036,657,0002,030
2016-02-012192192012046,989,0002,040
2016-01-292222282082219,164,0002,210
2016-01-282202252192203,196,0002,200
2016-01-272182242182225,454,0002,220
2016-01-262152162092124,617,0002,120
2016-01-252202212152183,007,0002,180
2016-01-222112182082175,298,0002,170
2016-01-212142162062067,175,0002,060
2016-01-202222222132155,634,0002,150
2016-01-192232262192225,291,0002,220
2016-01-182242252212234,381,0002,230
2016-01-152322332252283,962,0002,280
2016-01-142252302222295,368,0002,290
2016-01-132262322252304,371,0002,300
2016-01-122272322242244,642,0002,240
2016-01-082362372302325,204,0002,320
2016-01-072422472362384,622,0002,380
2016-01-062452472392434,078,0002,430
2016-01-052412472392454,319,0002,450
2016-01-042462492392424,032,0002,420

分割・併合履歴 ： [2016-09-28]1株→0.1株