8377 (株)ほくほくフィナンシャルグループの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	990	990	972	979	177,000	979
2020-12-29	971	996	970	994	198,900	994
2020-12-28	988	993	970	977	182,000	977
2020-12-25	986	999	986	995	131,000	995
2020-12-24	979	993	978	993	203,000	993
2020-12-23	980	990	956	967	306,600	967
2020-12-22	1,001	1,008	991	994	157,000	994
2020-12-21	1,014	1,024	1,000	1,007	149,900	1,007
2020-12-18	1,022	1,024	1,008	1,012	330,900	1,012
2020-12-17	1,039	1,041	1,018	1,018	164,600	1,018
2020-12-16	1,047	1,052	1,038	1,040	159,300	1,040
2020-12-15	1,030	1,045	1,027	1,036	91,400	1,036
2020-12-14	1,050	1,068	1,047	1,048	148,700	1,048
2020-12-11	1,032	1,051	1,031	1,048	189,800	1,048
2020-12-10	1,042	1,054	1,035	1,036	120,900	1,036
2020-12-09	1,049	1,056	1,038	1,050	114,500	1,050
2020-12-08	1,056	1,065	1,048	1,049	110,500	1,049
2020-12-07	1,082	1,083	1,053	1,059	124,600	1,059
2020-12-04	1,082	1,084	1,066	1,077	166,600	1,077
2020-12-03	1,083	1,099	1,072	1,082	262,100	1,082
2020-12-02	1,065	1,089	1,062	1,079	569,900	1,079
2020-12-01	1,040	1,053	1,030	1,053	249,600	1,053
2020-11-30	1,082	1,085	1,037	1,037	396,200	1,037
2020-11-27	1,110	1,116	1,080	1,095	434,400	1,095
2020-11-26	1,090	1,122	1,084	1,107	328,200	1,107
2020-11-25	1,115	1,116	1,087	1,089	188,500	1,089
2020-11-24	1,138	1,138	1,095	1,096	281,400	1,096
2020-11-20	1,069	1,099	1,069	1,096	277,100	1,096
2020-11-19	1,062	1,074	1,052	1,069	215,000	1,069
2020-11-18	1,060	1,075	1,059	1,068	293,900	1,068
2020-11-17	1,065	1,066	1,033	1,060	320,800	1,060
2020-11-16	1,047	1,071	1,045	1,049	338,200	1,049
2020-11-13	1,032	1,041	1,015	1,033	297,600	1,033
2020-11-12	1,048	1,048	1,015	1,033	297,700	1,033
2020-11-11	1,063	1,079	1,044	1,055	364,100	1,055
2020-11-10	1,060	1,061	1,013	1,039	442,800	1,039
2020-11-09	1,022	1,025	1,000	1,016	247,800	1,016
2020-11-06	1,009	1,032	991	1,022	280,800	1,022
2020-11-05	1,025	1,025	1,003	1,006	288,700	1,006
2020-11-04	1,050	1,053	1,030	1,032	241,200	1,032
2020-11-02	995	1,025	995	1,023	311,900	1,023
2020-10-30	1,000	1,000	980	986	150,900	986
2020-10-29	983	1,006	983	998	152,100	998
2020-10-28	984	992	976	990	205,100	990
2020-10-27	998	1,001	980	999	164,900	999
2020-10-26	1,010	1,010	994	1,004	175,600	1,004
2020-10-23	1,023	1,027	997	1,006	264,200	1,006
2020-10-22	997	997	983	985	150,800	985
2020-10-21	1,000	1,013	998	1,006	185,600	1,006
2020-10-20	1,016	1,016	989	995	182,300	995
2020-10-19	1,020	1,024	1,010	1,016	248,100	1,016
2020-10-16	1,000	1,009	990	1,000	260,700	1,000
2020-10-15	995	1,003	991	997	159,900	997
2020-10-14	1,020	1,020	998	1,003	222,300	1,003
2020-10-13	1,035	1,042	1,021	1,041	142,800	1,041
2020-10-12	1,020	1,031	1,010	1,028	161,100	1,028
2020-10-09	1,057	1,057	1,025	1,030	241,900	1,030
2020-10-08	1,066	1,071	1,054	1,059	246,200	1,059
2020-10-07	1,054	1,067	1,042	1,055	256,000	1,055
2020-10-06	1,066	1,076	1,052	1,068	229,400	1,068
2020-10-05	1,045	1,071	1,045	1,062	321,100	1,062
2020-10-02	1,067	1,078	1,041	1,045	366,000	1,045
2020-09-30	1,114	1,115	1,056	1,057	357,100	1,057
2020-09-29	1,117	1,125	1,101	1,118	218,400	1,118
2020-09-28	1,091	1,116	1,079	1,115	525,500	1,115
2020-09-25	1,081	1,096	1,064	1,071	1,042,800	1,071
2020-09-24	1,088	1,088	1,058	1,064	381,000	1,064
2020-09-23	1,110	1,120	1,085	1,088	492,500	1,088
2020-09-18	1,113	1,137	1,103	1,135	531,100	1,135
2020-09-17	1,144	1,153	1,102	1,112	493,700	1,112
2020-09-16	1,100	1,120	1,083	1,114	440,000	1,114
2020-09-15	1,100	1,109	1,090	1,107	406,200	1,107
2020-09-14	1,070	1,105	1,068	1,096	428,200	1,096
2020-09-11	1,036	1,057	1,027	1,056	383,900	1,056
2020-09-10	1,008	1,027	1,005	1,021	269,800	1,021
2020-09-09	984	1,007	983	1,005	362,500	1,005
2020-09-08	990	1,010	988	1,008	289,600	1,008
2020-09-07	985	1,007	982	992	226,900	992
2020-09-04	972	987	970	985	188,700	985
2020-09-03	990	992	972	973	193,800	973
2020-09-02	980	987	971	981	148,700	981
2020-09-01	978	986	973	982	194,600	982
2020-08-31	992	999	983	984	191,300	984
2020-08-28	1,004	1,011	978	988	290,800	988
2020-08-27	984	989	978	989	98,400	989
2020-08-26	996	1,002	992	997	157,100	997
2020-08-25	1,002	1,007	994	1,002	218,500	1,002
2020-08-24	970	984	970	976	147,700	976
2020-08-21	981	986	965	965	168,200	965
2020-08-20	984	994	981	981	144,600	981
2020-08-19	980	991	977	984	146,800	984
2020-08-18	989	999	984	994	207,600	994
2020-08-17	995	1,005	988	992	102,700	992
2020-08-14	1,013	1,015	1,001	1,001	196,900	1,001
2020-08-13	1,015	1,021	1,008	1,017	280,100	1,017
2020-08-12	992	1,019	992	1,007	293,700	1,007
2020-08-11	941	991	941	989	588,500	989
2020-08-07	924	933	918	924	290,600	924
2020-08-06	934	939	918	922	118,000	922
2020-08-05	925	940	915	934	216,000	934
2020-08-04	909	941	908	927	410,800	927
2020-08-03	891	894	869	883	287,200	883
2020-07-31	905	905	865	880	823,700	880
2020-07-30	935	940	906	912	259,900	912
2020-07-29	942	946	935	936	215,300	936
2020-07-28	959	968	948	952	217,000	952
2020-07-27	941	964	930	964	189,000	964
2020-07-22	960	968	944	944	151,900	944
2020-07-21	943	962	942	958	194,100	958
2020-07-20	939	959	933	957	172,700	957
2020-07-17	942	952	935	939	294,200	939
2020-07-16	940	955	930	935	312,200	935
2020-07-15	915	934	911	924	314,600	924
2020-07-14	898	917	895	904	243,600	904
2020-07-13	885	898	876	893	216,800	893
2020-07-10	868	868	852	855	227,600	855
2020-07-09	880	884	871	875	231,900	875
2020-07-08	900	909	887	887	277,200	887
2020-07-07	925	925	892	901	176,000	901
2020-07-06	907	927	907	926	203,300	926
2020-07-03	892	904	890	903	160,700	903
2020-07-02	887	906	885	896	290,900	896
2020-07-01	900	910	892	895	291,300	895
2020-06-30	919	919	889	891	297,800	891
2020-06-29	893	906	887	896	230,000	896
2020-06-26	902	910	901	905	156,500	905
2020-06-25	890	893	876	883	210,000	883
2020-06-24	926	926	905	905	96,600	905
2020-06-23	925	935	919	929	107,800	929
2020-06-22	928	932	923	924	74,800	924
2020-06-19	917	930	906	925	281,800	925
2020-06-18	912	919	901	916	147,600	916
2020-06-17	925	931	919	925	140,800	925
2020-06-16	918	935	908	932	241,600	932
2020-06-15	895	913	888	888	131,000	888
2020-06-12	880	902	876	892	281,500	892
2020-06-11	919	926	905	907	257,700	907
2020-06-10	949	957	946	949	148,500	949
2020-06-09	970	984	949	956	284,100	956
2020-06-08	962	983	958	974	264,700	974
2020-06-05	945	945	928	938	193,100	938
2020-06-04	946	948	927	930	180,200	930
2020-06-03	914	922	907	916	176,300	916
2020-06-02	903	910	895	899	263,600	899
2020-06-01	893	898	885	892	193,200	892
2020-05-29	903	930	898	908	301,900	908
2020-05-28	905	937	904	926	394,000	926
2020-05-27	870	893	868	891	290,100	891
2020-05-26	840	859	834	855	184,600	855
2020-05-25	835	840	831	836	99,000	836
2020-05-22	837	838	822	829	195,000	829
2020-05-21	834	842	829	840	140,600	840
2020-05-20	822	836	816	834	306,300	834
2020-05-19	837	842	812	822	305,700	822
2020-05-18	807	818	802	815	284,500	815
2020-05-15	819	824	803	822	239,800	822
2020-05-14	810	818	796	796	282,700	796
2020-05-13	833	839	820	825	383,500	825
2020-05-12	875	876	859	863	151,600	863
2020-05-11	875	881	864	873	137,700	873
2020-05-08	852	866	844	866	206,700	866
2020-05-07	861	861	836	843	352,600	843
2020-05-01	867	877	859	867	149,600	867
2020-04-30	898	906	878	878	266,000	878
2020-04-28	890	890	867	871	171,200	871
2020-04-27	859	877	851	875	172,100	875
2020-04-24	858	868	848	859	139,900	859
2020-04-23	839	858	839	855	153,900	855
2020-04-22	827	853	827	841	153,800	841
2020-04-21	822	838	821	838	236,300	838
2020-04-20	835	854	833	842	195,400	842
2020-04-17	850	860	825	835	345,200	835
2020-04-16	805	823	803	820	403,000	820
2020-04-15	847	849	820	824	464,400	824
2020-04-14	854	857	837	852	310,100	852
2020-04-13	890	891	852	855	359,400	855
2020-04-10	867	907	862	902	325,300	902
2020-04-09	873	877	848	866	326,200	866
2020-04-08	879	896	864	872	569,700	872
2020-04-07	859	878	835	866	418,800	866
2020-04-06	813	853	792	844	292,100	844
2020-04-03	823	842	803	816	300,700	816
2020-04-02	873	880	815	827	456,200	827
2020-04-01	935	945	880	888	497,000	888
2020-03-31	999	1,022	960	968	444,800	968
2020-03-30	980	1,009	946	1,005	523,900	1,005
2020-03-27	1,010	1,053	1,002	1,053	650,500	1,053
2020-03-26	952	994	938	981	575,300	981
2020-03-25	973	980	946	966	510,900	966
2020-03-24	940	964	928	952	561,300	952
2020-03-23	861	931	859	923	995,400	923
2020-03-19	857	893	838	861	579,900	861
2020-03-18	818	867	800	827	576,200	827
2020-03-17	715	819	707	810	852,000	810
2020-03-16	724	764	712	735	412,400	735
2020-03-13	697	739	697	720	904,900	720
2020-03-12	797	797	763	772	626,400	772
2020-03-11	829	841	816	817	491,700	817
2020-03-10	792	832	772	827	466,200	827
2020-03-09	833	841	802	807	522,300	807
2020-03-06	877	878	853	860	477,900	860
2020-03-05	898	901	885	892	283,100	892
2020-03-04	895	903	882	893	408,500	893
2020-03-03	932	934	910	910	331,100	910
2020-03-02	896	924	889	918	418,900	918
2020-02-28	920	920	904	917	593,500	917
2020-02-27	956	956	943	943	448,000	943
2020-02-26	951	969	948	966	500,400	966
2020-02-25	970	986	965	971	456,900	971
2020-02-21	1,009	1,022	1,009	1,013	177,400	1,013
2020-02-20	1,013	1,022	1,006	1,008	181,900	1,008
2020-02-19	1,021	1,024	1,009	1,013	227,400	1,013
2020-02-18	1,042	1,042	1,024	1,024	224,100	1,024
2020-02-17	1,043	1,047	1,034	1,043	166,300	1,043
2020-02-14	1,050	1,057	1,040	1,057	198,000	1,057
2020-02-13	1,051	1,054	1,038	1,050	152,600	1,050
2020-02-12	1,067	1,070	1,050	1,057	161,300	1,057
2020-02-10	1,060	1,068	1,055	1,064	143,900	1,064
2020-02-07	1,105	1,105	1,068	1,073	164,600	1,073
2020-02-06	1,100	1,112	1,100	1,100	276,900	1,100
2020-02-05	1,083	1,092	1,075	1,084	241,000	1,084
2020-02-04	1,062	1,074	1,051	1,073	226,300	1,073
2020-02-03	1,039	1,070	1,039	1,062	297,200	1,062
2020-01-31	1,073	1,075	1,061	1,062	166,400	1,062
2020-01-30	1,050	1,059	1,047	1,059	193,900	1,059
2020-01-29	1,048	1,062	1,044	1,062	197,400	1,062
2020-01-28	1,049	1,049	1,034	1,043	259,200	1,043
2020-01-27	1,056	1,066	1,052	1,056	272,900	1,056
2020-01-24	1,092	1,092	1,081	1,085	167,300	1,085
2020-01-23	1,099	1,099	1,089	1,094	218,000	1,094
2020-01-22	1,094	1,116	1,092	1,106	184,200	1,106
2020-01-21	1,105	1,108	1,092	1,100	242,900	1,100
2020-01-20	1,104	1,114	1,104	1,105	169,100	1,105
2020-01-17	1,104	1,116	1,098	1,104	254,900	1,104
2020-01-16	1,093	1,103	1,089	1,100	169,100	1,100
2020-01-15	1,097	1,107	1,096	1,103	176,400	1,103
2020-01-14	1,119	1,121	1,097	1,100	334,400	1,100
2020-01-10	1,131	1,136	1,129	1,129	102,000	1,129
2020-01-09	1,138	1,148	1,130	1,134	140,600	1,134
2020-01-08	1,120	1,132	1,110	1,120	232,300	1,120
2020-01-07	1,130	1,149	1,127	1,143	276,500	1,143
2020-01-06	1,117	1,124	1,108	1,119	300,400	1,119

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8377 (株)ほくほくフィナンシャルグループ の時系列データ [2020年度]

8377 (株)ほくほくフィナンシャルグループの時系列データ [2020年度]