[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 
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
2016-06-21118.00120.00116.00119.0089620001059080000
2016-06-20119.00121.00117.00119.008157000975434000
2016-06-17115.00118.00114.00117.00137080001592858000
2016-06-16117.00118.00112.00113.00107160001227150000
2016-06-15116.00119.00115.00117.00138820001625860000
2016-06-14121.00122.00116.00118.00151020001787035000
2016-06-13126.00127.00122.00122.007840000973711000
2016-06-10129.00129.00126.00128.00100920001291852000
2016-06-09134.00135.00129.00129.0095600001255370000
2016-06-08134.00138.00132.00137.006597000892364000
2016-06-07133.00135.00132.00134.002910000388378000
2016-06-06131.00133.00128.00132.006744000883974000
2016-06-03132.00136.00132.00134.006510000871810000
2016-06-02136.00138.00133.00133.00192920002615732000
2016-06-01136.00142.00135.00138.00162950002265368000
2016-05-31130.00138.00130.00136.009802200013335941000
2016-05-30130.00132.00129.00131.005130000670387000
2016-05-27128.00131.00126.00130.006769000872010000
2016-05-26132.00132.00128.00130.006488000842524000
2016-05-25131.00131.00129.00130.004263000553843000
2016-05-24133.00133.00128.00128.0080390001041412000
2016-05-23131.00134.00130.00133.006025000796741000
2016-05-20131.00133.00130.00133.0076540001009102000
2016-05-19137.00138.00130.00132.0092640001230539000
2016-05-18131.00136.00129.00135.00130820001736952000
2016-05-17129.00131.00128.00130.006338000823411000
2016-05-16126.00129.00125.00127.007852000996017000
2016-05-13133.00135.00125.00127.00167530002149106000
2016-05-12135.00140.00129.00133.00139800001863178000
2016-05-11140.00142.00135.00138.006514000904921000
2016-05-10135.00140.00133.00138.007266000995442000
2016-05-09133.00137.00133.00135.006309000851018000
2016-05-06134.00137.00131.00133.00100640001341140000
2016-05-02135.00139.00134.00134.00108650001469550000
2016-04-28155.00156.00138.00140.00130930001904836000
2016-04-27155.00155.00151.00153.0067400001032435000
2016-04-26160.00160.00151.00155.0085520001324727000
2016-04-25160.00163.00159.00163.006161000994190000
2016-04-22150.00163.00150.00160.00187700002932270000
2016-04-21152.00153.00149.00152.0070920001073232000
2016-04-20148.00151.00146.00147.0083840001243039000
2016-04-19146.00149.00145.00146.0077630001136788000
2016-04-18143.00145.00140.00140.0075600001073783000
2016-04-15148.00153.00146.00147.0078140001159135000
2016-04-14148.00153.00148.00152.006252000941378000
2016-04-13143.00148.00142.00146.0084650001233406000
2016-04-12136.00143.00136.00142.0095360001343340000
2016-04-11135.00137.00133.00135.005875000789922000
2016-04-08134.00139.00132.00137.0094810001288882000
2016-04-07134.00140.00132.00136.00109330001489606000
2016-04-06135.00138.00131.00133.00103580001382536000
2016-04-05143.00143.00134.00135.00100130001366443000
2016-04-04146.00150.00143.00145.0072960001068302000
2016-04-01151.00151.00143.00145.0086280001257954000
2016-03-31151.00154.00147.00148.0078560001177934000
2016-03-30156.00157.00150.00150.006173000937275000
2016-03-29158.00159.00154.00156.004394000687546000
2016-03-28159.00163.00158.00161.003955000634098000
2016-03-25158.00160.00155.00157.004751000746959000
2016-03-24165.00165.00157.00157.0067320001077683000
2016-03-23168.00169.00164.00165.004153000688999000
2016-03-22168.00171.00164.00166.004688000781830000
2016-03-18166.00169.00162.00167.0066380001098849000
2016-03-17170.00173.00166.00166.0063960001078280000
2016-03-16174.00176.00169.00169.004093000702190000
2016-03-15176.00180.00173.00177.004587000810202000
2016-03-14173.00178.00172.00176.005029000882115000
2016-03-11168.00173.00168.00171.0077990001326077000
2016-03-10167.00171.00166.00169.004319000727352000
2016-03-09170.00171.00166.00166.005215000873541000
2016-03-08177.00179.00169.00172.0059250001023950000
2016-03-07178.00182.00177.00177.004838000865706000
2016-03-04172.00175.00170.00174.0064690001116109000
2016-03-03167.00175.00166.00172.0066750001144404000
2016-03-02167.00168.00162.00167.00104150001721568000
2016-03-01168.00169.00163.00166.004341000720401000
2016-02-29172.00175.00168.00168.0072570001242356000
2016-02-26172.00174.00167.00169.003884000657072000
2016-02-25168.00172.00167.00171.004461000758697000
2016-02-24162.00170.00162.00168.004861000814817000
2016-02-23168.00170.00165.00166.004328000724282000
2016-02-22167.00169.00164.00167.003377000562777000
2016-02-19170.00171.00167.00168.004537000765625000
2016-02-18173.00174.00168.00171.004363000746250000
2016-02-17167.00172.00165.00168.005650000950493000
2016-02-16165.00172.00163.00167.0075000001262924000
2016-02-15168.00170.00162.00166.0095950001596346000
2016-02-12158.00162.00153.00156.00126020001985894000
2016-02-10173.00176.00161.00163.0096320001604091000
2016-02-09177.00179.00171.00173.0065610001136574000
2016-02-08180.00186.00180.00184.0061230001124524000
2016-02-05184.00190.00179.00183.0065330001193582000
2016-02-04188.00191.00184.00186.0062720001171528000
2016-02-03200.00201.00189.00193.0065870001275042000
2016-02-02203.00211.00202.00203.0066570001367134000
2016-02-01219.00219.00201.00204.0069890001437479000
2016-01-29222.00228.00208.00221.0091640002007520000
2016-01-28220.00225.00219.00220.003196000708772000
2016-01-27218.00224.00218.00222.0054540001208906000
2016-01-26215.00216.00209.00212.004617000981439000
2016-01-25220.00221.00215.00218.003007000654731000
2016-01-22211.00218.00208.00217.0052980001132956000
2016-01-21214.00216.00206.00206.0071750001514938000
2016-01-20222.00222.00213.00215.0056340001220788000
2016-01-19223.00226.00219.00222.0052910001171334000
2016-01-18224.00225.00221.00223.004381000977090000
2016-01-15232.00233.00225.00228.003962000903272000
2016-01-14225.00230.00222.00229.0053680001212709000
2016-01-13226.00232.00225.00230.0043710001002142000
2016-01-12227.00232.00224.00224.0046420001050726000
2016-01-08236.00237.00230.00232.0052040001212376000
2016-01-07242.00247.00236.00238.0046220001111440000
2016-01-06245.00247.00239.00243.004078000990266000
2016-01-05241.00247.00239.00245.0043190001052783000
2016-01-04246.00249.00239.00242.004032000977565000
2015-12-30247.00251.00245.00248.002185000543049000
2015-12-29240.00250.00240.00247.003256000800448000
2015-12-28239.00242.00237.00241.001822000437191000
2015-12-25240.00241.00236.00237.001313000311965000
2015-12-24244.00246.00240.00240.001848000446718000
2015-12-22239.00243.00239.00241.002273000547288000
2015-12-21239.00241.00236.00240.003704000883115000
2015-12-18249.00252.00241.00241.0066260001619238000
2015-12-17248.00249.00246.00248.003594000890001000
2015-12-16240.00247.00239.00243.004038000982284000
2015-12-15244.00244.00237.00238.003329000797576000
2015-12-14240.00244.00239.00243.002849000689658000
2015-12-11249.00251.00245.00245.0045240001122076000
2015-12-10247.00249.00245.00246.002460000606988000
2015-12-09250.00252.00247.00250.0040450001010174000
2015-12-08254.00255.00249.00249.003884000973721000
2015-12-07255.00259.00254.00254.002619000671426000
2015-12-04255.00256.00251.00253.003846000973021000
2015-12-03257.00258.00254.00258.002204000564990000
2015-12-02258.00262.00258.00259.002509000651983000
2015-12-01259.00261.00256.00259.0039040001007902000
2015-11-30265.00267.00260.00261.002830000741805000
2015-11-27270.00270.00264.00267.001708000455466000
2015-11-26271.00272.00268.00270.001629000439327000

   ※ 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