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
2021-09-243,4103,4103,3703,3702,1003,370
2021-09-223,3703,4003,3703,4001,3003,400
2021-09-213,5153,5203,3553,3702,6003,370
2021-09-173,5203,5203,5153,5152003,515
2021-09-163,5203,5203,5203,5203003,520
2021-09-153,5253,5253,5203,5203003,520
2021-09-143,5203,5203,5203,5201003,520
2021-09-133,5203,5203,5053,5207003,520
2021-09-103,5403,5403,5403,5401003,540
2021-09-093,5403,5403,5403,5401003,540
2021-09-083,5403,5403,5403,5402003,540
2021-09-073,5403,5403,5403,5401003,540
2021-09-063,5803,5803,5803,5802003,580
2021-09-03---3,515-3,515
2021-09-023,5153,5153,5153,5158003,515
2021-09-013,5203,5203,5153,5156003,515
2021-08-313,5203,5203,5203,5201003,520
2021-08-303,5353,5603,5353,5602003,560
2021-08-273,5153,5203,5153,5202003,520
2021-08-263,5153,5153,5153,5151003,515
2021-08-253,5103,5103,5103,5102003,510
2021-08-243,5103,5103,5103,5102003,510
2021-08-233,5103,5103,5103,5102003,510
2021-08-20---3,520-3,520
2021-08-19---3,520-3,520
2021-08-183,5303,5303,5053,5201,4003,520
2021-08-173,5803,5803,5803,5801003,580
2021-08-163,5903,5903,5803,5803003,580
2021-08-133,5853,5853,5853,5851003,585
2021-08-123,6003,6003,6003,6001003,600
2021-08-113,6503,6503,6503,6501003,650
2021-08-10---3,570-3,570
2021-08-063,5703,5703,5703,5707003,570
2021-08-053,6153,6153,6153,6151003,615
2021-08-043,6103,6103,6103,6101003,610
2021-08-033,6103,6103,6103,6101003,610
2021-08-02---3,530-3,530
2021-07-30---3,530-3,530
2021-07-293,6453,6453,5303,5306003,530
2021-07-283,6503,6503,6503,6503003,650
2021-07-273,7003,7003,7003,7001,0003,700
2021-07-263,6503,6503,5953,5955003,595
2021-07-213,6503,6503,6503,6502003,650
2021-07-203,5503,6503,5503,6503003,650
2021-07-193,4953,5503,4953,5501,0003,550
2021-07-163,5003,5003,4953,4959003,495
2021-07-15---3,545-3,545
2021-07-143,5453,5453,5453,5451003,545
2021-07-13---3,505-3,505
2021-07-123,5003,5053,5003,5052003,505
2021-07-093,5103,5103,5003,5004003,500
2021-07-083,5253,5253,5253,5251003,525
2021-07-073,5303,5303,5253,5252003,525
2021-07-063,5303,5303,5303,5301003,530
2021-07-053,5703,5703,5703,5701003,570
2021-07-023,5253,5253,4903,5003,8003,500
2021-07-013,6103,6103,5253,5259003,525
2021-06-303,6103,6103,6103,6101003,610
2021-06-29---3,650-3,650
2021-06-283,6503,6503,6503,6501003,650
2021-06-253,6503,6503,5803,5808003,580
2021-06-24---3,650-3,650
2021-06-233,6503,7203,6503,6503003,650
2021-06-223,5953,5953,5953,5954003,595
2021-06-213,6203,6253,5903,5901,0003,590
2021-06-183,6603,6603,6603,6601003,660
2021-06-173,7703,8103,7203,7204003,720
2021-06-16---3,750-3,750
2021-06-15---3,750-3,750
2021-06-143,7503,7503,7503,7501003,750
2021-06-113,7003,7353,7003,7352003,735
2021-06-103,6303,7003,6303,7001,1003,700
2021-06-093,7353,7353,7003,7002003,700
2021-06-083,6353,6703,6253,6707003,670
2021-06-073,6503,6503,6403,6401,0003,640
2021-06-043,7003,7003,6603,6603003,660
2021-06-033,7003,7003,7003,7001003,700
2021-06-023,7353,7353,7103,7104003,710
2021-06-013,7303,7303,7303,7301003,730
2021-05-313,7203,7203,7203,7201003,720
2021-05-283,7103,7403,7103,7203003,720
2021-05-273,7103,7103,7103,7109003,710
2021-05-26---3,710-3,710
2021-05-253,7103,7103,7103,7102003,710
2021-05-243,7803,7803,7103,7104003,710
2021-05-213,7903,7903,7503,7502003,750
2021-05-203,7903,7903,7903,7901003,790
2021-05-19---3,790-3,790
2021-05-183,7903,7903,7903,7901003,790
2021-05-173,7203,7203,7203,7202003,720
2021-05-143,7203,7203,7203,7201003,720
2021-05-133,7203,7203,7203,7205003,720
2021-05-123,7503,7903,7503,7909003,790
2021-05-113,9003,9003,8203,8209003,820
2021-05-103,9653,9653,9503,9502003,950
2021-05-07---3,965-3,965
2021-05-063,8903,9903,8903,9654003,965
2021-04-30---3,885-3,885
2021-04-283,8903,8903,8853,8852003,885
2021-04-273,9803,9803,8653,8801,2003,880
2021-04-264,0504,0504,0504,0501004,050
2021-04-234,0704,0704,0704,0701004,070
2021-04-224,0104,0704,0104,0702004,070
2021-04-21---4,010-4,010
2021-04-20---4,010-4,010
2021-04-193,9904,0103,9904,0102004,010
2021-04-163,9903,9903,9903,9902003,990
2021-04-154,0104,0104,0104,0102004,010
2021-04-144,0054,0104,0004,0108004,010
2021-04-134,0104,0104,0104,0102004,010
2021-04-124,0204,0204,0104,0103004,010
2021-04-094,0154,0154,0154,0151004,015
2021-04-084,0204,0204,0204,0202004,020
2021-04-074,0454,0454,0454,0451004,045
2021-04-064,1004,1004,1004,1001004,100
2021-04-054,0554,1054,0554,1053004,105
2021-04-02---4,050-4,050
2021-04-01---4,050-4,050
2021-03-314,0504,0504,0504,0504004,050
2021-03-304,1004,1204,0504,0501,5004,050
2021-03-294,3204,3804,3204,3605004,360
2021-03-264,2204,3304,2204,3201,4004,320
2021-03-254,2454,2454,2154,2155004,215
2021-03-244,2504,2504,2104,2107004,210
2021-03-234,3004,3004,3004,3002004,300
2021-03-224,1904,3004,1904,3005004,300
2021-03-194,1704,1904,1704,1903004,190
2021-03-184,1504,1504,1504,1501004,150
2021-03-174,1504,1504,1254,1252004,125
2021-03-164,1504,1504,1504,1501004,150
2021-03-154,1304,1504,1304,1502004,150
2021-03-12---4,155-4,155
2021-03-114,0804,1554,0804,1553004,155
2021-03-10---4,070-4,070
2021-03-09---4,070-4,070
2021-03-08---4,070-4,070
2021-03-054,0704,0704,0704,0702004,070
2021-03-044,1154,1154,1154,1151004,115
2021-03-034,1504,2004,1504,2002004,200
2021-03-024,1004,1004,1004,1001004,100
2021-03-014,1904,2604,1304,1309004,130
2021-02-264,1054,1904,1054,1903004,190
2021-02-254,0504,1504,0504,1505004,150
2021-02-24---4,050-4,050
2021-02-224,0004,0504,0004,0504004,050
2021-02-19---4,020-4,020
2021-02-184,0004,0204,0004,0202004,020
2021-02-173,9603,9603,9603,9601003,960
2021-02-164,0104,0103,9003,9201,2003,920
2021-02-154,0654,0654,0654,0651004,065
2021-02-124,0054,0104,0054,0102004,010
2021-02-104,0704,2004,0704,0703,6004,070
2021-02-094,1304,1304,0804,0802004,080
2021-02-08---4,120-4,120
2021-02-054,1204,1204,1204,1202004,120
2021-02-044,1904,1904,1904,1901004,190
2021-02-03---4,120-4,120
2021-02-024,1204,1204,1204,1202004,120
2021-02-014,1204,1204,1204,1201004,120
2021-01-294,1204,1204,1204,1204004,120
2021-01-284,1004,1554,1004,1554004,155
2021-01-274,4004,4004,1554,1551,1004,155
2021-01-264,4004,4004,3304,3302004,330
2021-01-254,3254,4504,3254,4505004,450
2021-01-224,3204,3254,3204,3252004,325
2021-01-214,3004,3004,3004,3001004,300
2021-01-204,3004,3004,3004,3001004,300
2021-01-194,3504,3504,3504,3502004,350
2021-01-184,3004,3904,3004,3903004,390
2021-01-154,3004,3004,3004,3001004,300
2021-01-144,2504,3004,2504,3006004,300
2021-01-134,1904,3254,1904,3009004,300
2021-01-124,1854,1854,1854,1856004,185
2021-01-084,1954,2004,1854,1856004,185
2021-01-073,9954,1553,9954,1556004,155
2021-01-06---4,010-4,010
2021-01-054,1204,1204,0054,0108004,010
2021-01-04---4,120-4,120

分割・併合履歴 : [2017-09-27]1株→0.1株