[8377 東証1部] ほくほくフィナンシャルグループ 日足 時系列データ

[8377 東証1部] ほくほくフィナンシャルグループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-271716.001741.001713.001735.00343900595883000
2017-06-261713.001713.001693.001709.00383600654489400
2017-06-231697.001714.001691.001712.00311200530717300
2017-06-221686.001700.001682.001697.00272200461215200
2017-06-211712.001712.001686.001695.00330900560760100
2017-06-201724.001737.001718.001719.00395300681766200
2017-06-191704.001713.001696.001709.00226700387111500
2017-06-161707.001724.001700.001710.00440100752385700
2017-06-151696.001709.001684.001691.00316100535497400
2017-06-141711.001735.001708.001708.00444500762950800
2017-06-131685.001715.001685.001709.00418000713308900
2017-06-121688.001732.001687.001691.006658001134063400
2017-06-091652.001675.001647.001670.007362001223768600
2017-06-081661.001670.001644.001644.00456800754704000
2017-06-071643.001656.001635.001650.00485200799776000
2017-06-061638.001674.001637.001648.00400800665346900
2017-06-051657.001665.001638.001655.006173001020992300
2017-06-021645.001697.001645.001686.006195001040551500
2017-06-011626.001648.001622.001638.00537900881160700
2017-05-311631.001634.001619.001627.006511001060201200
2017-05-301646.001651.001622.001629.00330300538213000
2017-05-291639.001655.001635.001650.00369900608819400
2017-05-261660.001672.001646.001646.00410300678767200
2017-05-251670.001679.001657.001663.00385600642902400
2017-05-241680.001687.001660.001669.00564200943427300
2017-05-231685.001687.001659.001665.00362900605450300
2017-05-221686.001694.001676.001683.005939001000216700
2017-05-191672.001689.001652.001684.006545001097875900
2017-05-181701.001711.001670.001672.007477001255790400
2017-05-171768.001768.001739.001741.005800001014095400
2017-05-161800.001802.001780.001788.00528100944026200
2017-05-151794.001798.001771.001790.00401200716527200
2017-05-121832.001832.001808.001815.00475400864149500
2017-05-111834.001846.001821.001836.00247400453911200
2017-05-101835.001843.001827.001839.00314100576592200
2017-05-091844.001850.001825.001837.00297400546078100
2017-05-081818.001851.001815.001848.00446500822111000
2017-05-021763.001796.001763.001790.00359500641961400
2017-05-011741.001753.001725.001752.00248400432450300
2017-04-281780.001787.001746.001750.00326600573874200
2017-04-271781.001792.001765.001787.00369800658948100
2017-04-261771.001785.001750.001781.00366400650255200
2017-04-251739.001754.001727.001743.00396600691310000
2017-04-241741.001758.001734.001739.00361000629556400
2017-04-211711.001725.001689.001708.00307800525430800
2017-04-201661.001701.001652.001684.00347300584533000
2017-04-191663.001670.001628.001661.00519800858840900
2017-04-181662.001696.001662.001672.00391400656878800
2017-04-171650.001668.001631.001656.00281400464044500
2017-04-141646.001677.001635.001666.00267800444562600
2017-04-131664.001680.001650.001661.00346500576663000
2017-04-121672.001688.001653.001684.00514100862220900
2017-04-111675.001688.001656.001680.00388400650858700
2017-04-101665.001699.001661.001688.00437300733390500
2017-04-071660.001691.001649.001655.00584600974022200
2017-04-061648.001653.001635.001642.006272001030749600
2017-04-051712.001716.001651.001657.009613001606219400
2017-04-041721.001728.001701.001713.00460100787577000
2017-04-031749.001750.001714.001739.00467700812260600
2017-03-311794.001806.001747.001747.00501800889475000
2017-03-301782.001797.001768.001775.00325200578941600
2017-03-291815.001825.001782.001798.00387500696132100
2017-03-281815.001831.001798.001825.00514300936212200
2017-03-271800.001801.001768.001787.00440600785738800
2017-03-241795.001850.001787.001833.00478200876109300
2017-03-231823.001824.001777.001785.005762001029597100
2017-03-221835.001843.001822.001824.00433500792723800
2017-03-211899.001910.001871.001875.00375100707002700
2017-03-171908.001921.001893.001912.00487800932525500
2017-03-161918.001918.001900.001908.00426800815248900
2017-03-151939.001950.001920.001940.00203000393130200
2017-03-141964.001966.001945.001948.00261300510389000
2017-03-131961.001961.001946.001960.00279900547225600
2017-03-101958.001977.001951.001971.005126001006240400
2017-03-091962.001965.001938.001941.00375100728985900
2017-03-081953.001963.001943.001948.00295700576437700
2017-03-071953.001966.001946.001955.00312900612017800
2017-03-061945.001975.001937.001967.00290000569104700
2017-03-031961.001968.001944.001955.00287900562803600
2017-03-022008.002008.001965.001969.00412000815647200
2017-03-011972.001993.001957.001981.00371000733209500
2017-02-281950.001986.001940.001970.00452400892138300
2017-02-271981.001986.001929.001943.005289001030849400
2017-02-241997.002014.001990.002011.00296500595293600
2017-02-232046.002047.001986.002013.00409300820738400
2017-02-222046.002046.002029.002035.00294100598761500
2017-02-212042.002051.002035.002042.00285300582439800
2017-02-202029.002053.002008.002053.00272900556665200
2017-02-172040.002049.002023.002032.00301400612403500
2017-02-162055.002073.002040.002053.00366800752964500
2017-02-152048.002065.002034.002055.00367400754102800
2017-02-142070.002084.002028.002029.00375800769702600
2017-02-132099.002100.002061.002071.00437900908358200
2017-02-102048.002095.002027.002082.005516001144523300
2017-02-092019.002028.002010.002015.00246200496682200
2017-02-081988.002035.001985.002034.00347100701306100
2017-02-071973.002013.001970.001996.00358200716234900
2017-02-062050.002056.001990.001998.00475400956203900
2017-02-031936.002023.001934.002007.006025001198868400
2017-02-021998.001998.001937.001941.005549001086034100
2017-02-011902.001964.001888.001958.00400300775598400
2017-01-311950.001972.001937.001940.00390900762541000
2017-01-301981.001988.001953.001984.00331400654863300
2017-01-272001.002007.001978.001987.00338700674067000
2017-01-261963.001993.001960.001988.00353500701214400
2017-01-251937.001957.001931.001937.00298100578372000
2017-01-241928.001935.001903.001906.00292500559457100
2017-01-231955.001968.001946.001948.00221500433167000
2017-01-201984.001998.001969.001987.00264100524570000
2017-01-191975.002007.001963.001984.00421700837405400
2017-01-181929.001942.001902.001937.00391300753530900
2017-01-171957.001961.001921.001937.00412100799633500
2017-01-162000.002002.001962.001965.00295100583185400
2017-01-132000.002018.001987.002011.00358100718171500
2017-01-122030.002031.001985.002003.00344800690587800
2017-01-112013.002037.002003.002034.00242400491075000
2017-01-102037.002039.002005.002016.00347100701148100
2017-01-062033.002064.002028.002060.00372100762937800
2017-01-052083.002093.002049.002067.00413200854285200
2017-01-042039.002092.002027.002085.00430500890217400
2016-12-302000.002028.001993.002017.00273900551384300
2016-12-292030.002043.002008.002022.00358400724644600
2016-12-282045.002053.002028.002050.00192100392925200
2016-12-272018.002060.002001.002039.00278900568019000
2016-12-262074.002074.002022.002028.00290000590629500
2016-12-222083.002084.002045.002068.00288000595003400
2016-12-212098.002120.002073.002082.00411800859927000
2016-12-202127.002128.002078.002095.00474600996654400
2016-12-192121.002121.002082.002100.00361100758811300
2016-12-162125.002155.002102.002121.006306001339760900
2016-12-152061.002109.002061.002099.005387001125048700
2016-12-142055.002055.002015.002040.00401600816900600
2016-12-132025.002065.002010.002055.00441000902264400
2016-12-122121.002126.002018.002052.005844001207018900
2016-12-092075.002098.002060.002096.009368001952084800
2016-12-082001.002025.001981.002025.006220001251067300
2016-12-071950.001988.001946.001988.005208001026637400
2016-12-061925.001949.001922.001933.00490600948853300
2016-12-051908.001922.001894.001906.00459800876081900
2016-12-021882.001934.001882.001925.006368001221020200
2016-12-011875.001917.001864.001885.005734001082807000
2016-11-301869.001876.001846.001854.006953001290755000
2016-11-291831.001879.001831.001870.005412001006905900
2016-11-281824.001864.001813.001861.005597001033046200
2016-11-251851.001864.001817.001844.00522600960502300
2016-11-241859.001862.001821.001850.006353001170874600
2016-11-221834.001846.001824.001839.007018001289129900
2016-11-211801.001852.001790.001842.007577001388271900
2016-11-181799.001815.001772.001793.008392001503277800
2016-11-171706.001766.001688.001760.009213001598692400
2016-11-161718.001734.001701.001726.0011066001897118500
2016-11-151693.001740.001689.001734.008181001409777500
2016-11-141637.001720.001637.001695.0011067001869843200
2016-11-111572.001632.001541.001556.009769001543410000
2016-11-101545.001555.001514.001535.007952001222635800
2016-11-091536.001557.001398.001418.007775001136824000
2016-11-081538.001554.001525.001526.00530100813774400
2016-11-071510.001543.001510.001524.007759001185534100
2016-11-041486.001496.001462.001483.00424000627664100
2016-11-021510.001522.001490.001498.00601100904277200
2016-11-011516.001535.001490.001527.00611600926161000
2016-10-311500.001525.001488.001515.00598500902283900
2016-10-281516.001530.001515.001526.00600100913529600
2016-10-271483.001501.001473.001494.00467700696878200
2016-10-261485.001498.001476.001495.00394100586507200
2016-10-251480.001512.001480.001489.006927001035452300
2016-10-241463.001468.001445.001464.00294200429708500
2016-10-211464.001482.001460.001467.00436900642783200
2016-10-201428.001460.001419.001458.00402700582767900
2016-10-191425.001432.001418.001424.00269400383870900
2016-10-181411.001429.001408.001424.00311000441236200
2016-10-171415.001433.001402.001410.00459300649676200
2016-10-141385.001417.001383.001411.00478500671387600
2016-10-131416.001433.001388.001390.00437700613578300
2016-10-121405.001425.001398.001407.00499900705942900
2016-10-111402.001445.001402.001414.00484300689556200
2016-10-071416.001424.001400.001410.00479500675128200
2016-10-061439.001465.001429.001432.00399800577091800
2016-10-051395.001435.001385.001425.00560800797268200
2016-10-041371.001401.001366.001388.007531001046141300
2016-10-031356.001387.001347.001366.00534800730701600
2016-09-301383.001386.001351.001351.008309001130560500
2016-09-291395.001427.001385.001408.007776001095996100
2016-09-281426.001429.001351.001384.00645500888450600
2016-09-27139.00142.00135.00142.006164000857963000
2016-09-26147.00148.00143.00143.004175000606355000
2016-09-23146.00148.00145.00147.005471000801793000
2016-09-21141.00149.00136.00149.0091700001316056000
2016-09-20141.00143.00139.00141.006161000868960000
2016-09-16138.00143.00136.00143.006176000866174000
2016-09-15137.00138.00135.00136.005988000816587000
2016-09-14137.00139.00135.00138.004131000567009000
2016-09-13143.00143.00138.00140.003067000428830000
2016-09-12145.00145.00139.00141.003622000511909000
2016-09-09144.00146.00142.00145.003797000547361000
2016-09-08142.00144.00141.00143.003864000549815000
2016-09-07143.00143.00139.00142.004437000628746000
2016-09-06143.00144.00142.00144.003076000441003000
2016-09-05146.00147.00142.00142.004228000612373000
2016-09-02146.00146.00141.00143.005662000810395000
2016-09-01144.00147.00142.00146.006699000973410000
2016-08-31140.00144.00139.00143.006178000876907000
2016-08-30135.00139.00134.00138.005854000805825000
2016-08-29135.00137.00134.00136.003979000540009000
2016-08-26130.00135.00130.00132.005454000721356000
2016-08-25129.00133.00127.00132.004488000585226000
2016-08-24129.00129.00127.00128.002209000283214000
2016-08-23130.00130.00127.00127.003941000503915000
2016-08-22130.00132.00128.00130.005317000692011000
2016-08-19130.00132.00129.00130.003306000431925000
2016-08-18130.00134.00128.00129.007055000922037000
2016-08-17125.00131.00125.00130.006745000861399000
2016-08-16129.00129.00125.00125.002819000357771000
2016-08-15126.00130.00125.00127.003915000498748000
2016-08-12130.00131.00124.00127.007791000987494000
2016-08-10127.00131.00127.00130.005866000756305000
2016-08-09131.00134.00129.00130.006745000884842000
2016-08-08127.00131.00125.00131.005900000760971000
2016-08-05127.00129.00124.00124.003304000416925000
2016-08-04125.00129.00123.00127.006596000833164000
2016-08-03126.00128.00124.00124.006213000781446000
2016-08-02135.00136.00129.00130.005387000716715000
2016-08-01130.00138.00127.00136.00132860001764684000
2016-07-29125.00134.00124.00133.00106070001370036000
2016-07-28126.00127.00124.00125.005105000639681000
2016-07-27127.00129.00123.00127.007121000902472000
2016-07-26129.00129.00125.00125.005778000731765000
2016-07-25128.00130.00127.00128.005331000683931000
2016-07-22125.00127.00125.00126.005098000643059000
2016-07-21128.00129.00126.00128.006387000814143000
2016-07-20130.00130.00124.00127.0086070001088921000
2016-07-19132.00132.00128.00130.005359000695784000
2016-07-15131.00133.00127.00132.00106530001393815000
2016-07-14129.00133.00128.00130.0081630001066883000
2016-07-13129.00133.00128.00130.00112360001464174000
2016-07-12120.00129.00120.00125.00124600001561734000
2016-07-11114.00122.00113.00119.0098680001165361000
2016-07-08113.00114.00111.00111.008747000983648000
2016-07-07113.00116.00111.00113.00115600001310600000
2016-07-06115.00115.00112.00113.00103100001168483000
2016-07-05115.00117.00113.00116.00104560001205653000
2016-07-04117.00118.00115.00116.0089780001048265000
2016-07-01117.00120.00116.00117.00104520001234186000
2016-06-30117.00118.00115.00116.0097760001138636000
2016-06-29114.00115.00113.00115.006315000722693000
2016-06-28113.00115.00110.00113.00104320001174768000
2016-06-27114.00116.00112.00113.007199000819011000
2016-06-24120.00122.00108.00109.00123560001404297000
2016-06-23117.00121.00117.00119.0091820001092496000
2016-06-22118.00120.00117.00118.005968000706179000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog