1734 (株)北弘電社 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,620 | 1,620 | 1,600 | 1,600 | 600 | 1,600 |
| 2023-03-17 | 1,600 | 1,620 | 1,600 | 1,620 | 700 | 1,620 |
| 2023-03-16 | 1,600 | 1,620 | 1,600 | 1,620 | 500 | 1,620 |
| 2023-03-15 | 1,605 | 1,620 | 1,603 | 1,620 | 500 | 1,620 |
| 2023-03-14 | 1,622 | 1,633 | 1,622 | 1,625 | 800 | 1,625 |
| 2023-03-13 | 1,621 | 1,699 | 1,620 | 1,649 | 1,200 | 1,649 |
| 2023-03-10 | 1,650 | 1,699 | 1,630 | 1,698 | 1,000 | 1,698 |
| 2023-03-09 | 1,650 | 1,699 | 1,619 | 1,650 | 1,400 | 1,650 |
| 2023-03-08 | 1,610 | 1,650 | 1,610 | 1,650 | 500 | 1,650 |
| 2023-03-07 | 1,612 | 1,625 | 1,610 | 1,610 | 1,400 | 1,610 |
| 2023-03-06 | 1,559 | 1,600 | 1,559 | 1,600 | 400 | 1,600 |
| 2023-03-03 | 1,535 | 1,550 | 1,535 | 1,550 | 500 | 1,550 |
| 2023-03-02 | 1,530 | 1,550 | 1,520 | 1,545 | 1,500 | 1,545 |
| 2023-03-01 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2023-02-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2023-02-27 | 1,488 | 1,500 | 1,480 | 1,500 | 1,100 | 1,500 |
| 2023-02-24 | 1,488 | 1,488 | 1,486 | 1,486 | 300 | 1,486 |
| 2023-02-22 | 1,486 | 1,486 | 1,459 | 1,459 | 200 | 1,459 |
| 2023-02-21 | 1,487 | 1,487 | 1,450 | 1,450 | 700 | 1,450 |
| 2023-02-20 | 1,445 | 1,445 | 1,440 | 1,440 | 300 | 1,440 |
| 2023-02-17 | 1,425 | 1,448 | 1,425 | 1,448 | 600 | 1,448 |
| 2023-02-16 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2023-02-15 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2023-02-14 | 1,360 | 1,400 | 1,360 | 1,400 | 600 | 1,400 |
| 2023-02-13 | 1,438 | 1,438 | 1,438 | 1,438 | 500 | 1,438 |
| 2023-02-10 | 1,421 | 1,435 | 1,375 | 1,377 | 1,300 | 1,377 |
| 2023-02-09 | - | - | - | 1,451 | - | 1,451 |
| 2023-02-08 | 1,451 | 1,451 | 1,451 | 1,451 | 500 | 1,451 |
| 2023-02-07 | - | - | - | 1,513 | - | 1,513 |
| 2023-02-06 | 1,538 | 1,538 | 1,513 | 1,513 | 600 | 1,513 |
| 2023-02-03 | 1,518 | 1,518 | 1,513 | 1,517 | 500 | 1,517 |
| 2023-02-02 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 1,515 |
| 2023-02-01 | 1,518 | 1,518 | 1,513 | 1,513 | 200 | 1,513 |
| 2023-01-31 | 1,555 | 1,555 | 1,554 | 1,555 | 500 | 1,555 |
| 2023-01-30 | 1,439 | 1,520 | 1,439 | 1,460 | 2,700 | 1,460 |
| 2023-01-27 | 1,429 | 1,429 | 1,420 | 1,422 | 300 | 1,422 |
| 2023-01-26 | 1,380 | 1,430 | 1,380 | 1,430 | 700 | 1,430 |
| 2023-01-25 | - | - | - | 1,380 | - | 1,380 |
| 2023-01-24 | - | - | - | 1,380 | - | 1,380 |
| 2023-01-23 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2023-01-20 | 1,382 | 1,382 | 1,382 | 1,382 | 100 | 1,382 |
| 2023-01-19 | 1,370 | 1,395 | 1,370 | 1,395 | 500 | 1,395 |
| 2023-01-18 | - | - | - | 1,340 | - | 1,340 |
| 2023-01-17 | - | - | - | 1,340 | - | 1,340 |
| 2023-01-16 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2023-01-13 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2023-01-12 | 1,348 | 1,348 | 1,348 | 1,348 | 200 | 1,348 |
| 2023-01-11 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2023-01-10 | 1,324 | 1,331 | 1,320 | 1,331 | 500 | 1,331 |
| 2023-01-06 | - | - | - | 1,291 | - | 1,291 |
| 2023-01-05 | - | - | - | 1,291 | - | 1,291 |
| 2023-01-04 | 1,293 | 1,293 | 1,291 | 1,291 | 200 | 1,291 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
