1734 (株)北弘電社 の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 3,990 | 4,010 | 3,990 | 4,010 | 200 | 4,010 |
2021-04-16 | 3,990 | 3,990 | 3,990 | 3,990 | 200 | 3,990 |
2021-04-15 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 4,010 |
2021-04-14 | 4,005 | 4,010 | 4,000 | 4,010 | 800 | 4,010 |
2021-04-13 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 4,010 |
2021-04-12 | 4,020 | 4,020 | 4,010 | 4,010 | 300 | 4,010 |
2021-04-09 | 4,015 | 4,015 | 4,015 | 4,015 | 100 | 4,015 |
2021-04-08 | 4,020 | 4,020 | 4,020 | 4,020 | 200 | 4,020 |
2021-04-07 | 4,045 | 4,045 | 4,045 | 4,045 | 100 | 4,045 |
2021-04-06 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
2021-04-05 | 4,055 | 4,105 | 4,055 | 4,105 | 300 | 4,105 |
2021-04-02 | - | - | - | 4,050 | - | 4,050 |
2021-04-01 | - | - | - | 4,050 | - | 4,050 |
2021-03-31 | 4,050 | 4,050 | 4,050 | 4,050 | 400 | 4,050 |
2021-03-30 | 4,100 | 4,120 | 4,050 | 4,050 | 1,500 | 4,050 |
2021-03-29 | 4,320 | 4,380 | 4,320 | 4,360 | 500 | 4,360 |
2021-03-26 | 4,220 | 4,330 | 4,220 | 4,320 | 1,400 | 4,320 |
2021-03-25 | 4,245 | 4,245 | 4,215 | 4,215 | 500 | 4,215 |
2021-03-24 | 4,250 | 4,250 | 4,210 | 4,210 | 700 | 4,210 |
2021-03-23 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 4,300 |
2021-03-22 | 4,190 | 4,300 | 4,190 | 4,300 | 500 | 4,300 |
2021-03-19 | 4,170 | 4,190 | 4,170 | 4,190 | 300 | 4,190 |
2021-03-18 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
2021-03-17 | 4,150 | 4,150 | 4,125 | 4,125 | 200 | 4,125 |
2021-03-16 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
2021-03-15 | 4,130 | 4,150 | 4,130 | 4,150 | 200 | 4,150 |
2021-03-12 | - | - | - | 4,155 | - | 4,155 |
2021-03-11 | 4,080 | 4,155 | 4,080 | 4,155 | 300 | 4,155 |
2021-03-10 | - | - | - | 4,070 | - | 4,070 |
2021-03-09 | - | - | - | 4,070 | - | 4,070 |
2021-03-08 | - | - | - | 4,070 | - | 4,070 |
2021-03-05 | 4,070 | 4,070 | 4,070 | 4,070 | 200 | 4,070 |
2021-03-04 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
2021-03-03 | 4,150 | 4,200 | 4,150 | 4,200 | 200 | 4,200 |
2021-03-02 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
2021-03-01 | 4,190 | 4,260 | 4,130 | 4,130 | 900 | 4,130 |
2021-02-26 | 4,105 | 4,190 | 4,105 | 4,190 | 300 | 4,190 |
2021-02-25 | 4,050 | 4,150 | 4,050 | 4,150 | 500 | 4,150 |
2021-02-24 | - | - | - | 4,050 | - | 4,050 |
2021-02-22 | 4,000 | 4,050 | 4,000 | 4,050 | 400 | 4,050 |
2021-02-19 | - | - | - | 4,020 | - | 4,020 |
2021-02-18 | 4,000 | 4,020 | 4,000 | 4,020 | 200 | 4,020 |
2021-02-17 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 3,960 |
2021-02-16 | 4,010 | 4,010 | 3,900 | 3,920 | 1,200 | 3,920 |
2021-02-15 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 4,065 |
2021-02-12 | 4,005 | 4,010 | 4,005 | 4,010 | 200 | 4,010 |
2021-02-10 | 4,070 | 4,200 | 4,070 | 4,070 | 3,600 | 4,070 |
2021-02-09 | 4,130 | 4,130 | 4,080 | 4,080 | 200 | 4,080 |
2021-02-08 | - | - | - | 4,120 | - | 4,120 |
2021-02-05 | 4,120 | 4,120 | 4,120 | 4,120 | 200 | 4,120 |
2021-02-04 | 4,190 | 4,190 | 4,190 | 4,190 | 100 | 4,190 |
2021-02-03 | - | - | - | 4,120 | - | 4,120 |
2021-02-02 | 4,120 | 4,120 | 4,120 | 4,120 | 200 | 4,120 |
2021-02-01 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 4,120 |
2021-01-29 | 4,120 | 4,120 | 4,120 | 4,120 | 400 | 4,120 |
2021-01-28 | 4,100 | 4,155 | 4,100 | 4,155 | 400 | 4,155 |
2021-01-27 | 4,400 | 4,400 | 4,155 | 4,155 | 1,100 | 4,155 |
2021-01-26 | 4,400 | 4,400 | 4,330 | 4,330 | 200 | 4,330 |
2021-01-25 | 4,325 | 4,450 | 4,325 | 4,450 | 500 | 4,450 |
2021-01-22 | 4,320 | 4,325 | 4,320 | 4,325 | 200 | 4,325 |
2021-01-21 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
2021-01-20 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
2021-01-19 | 4,350 | 4,350 | 4,350 | 4,350 | 200 | 4,350 |
2021-01-18 | 4,300 | 4,390 | 4,300 | 4,390 | 300 | 4,390 |
2021-01-15 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
2021-01-14 | 4,250 | 4,300 | 4,250 | 4,300 | 600 | 4,300 |
2021-01-13 | 4,190 | 4,325 | 4,190 | 4,300 | 900 | 4,300 |
2021-01-12 | 4,185 | 4,185 | 4,185 | 4,185 | 600 | 4,185 |
2021-01-08 | 4,195 | 4,200 | 4,185 | 4,185 | 600 | 4,185 |
2021-01-07 | 3,995 | 4,155 | 3,995 | 4,155 | 600 | 4,155 |
2021-01-06 | - | - | - | 4,010 | - | 4,010 |
2021-01-05 | 4,120 | 4,120 | 4,005 | 4,010 | 800 | 4,010 |
2021-01-04 | - | - | - | 4,120 | - | 4,120 |
分割・併合履歴 : [2017-09-27]1株→0.1株