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 |
---|---|---|---|---|---|---|
2023-09-22 | 1,370 | 1,370 | 1,369 | 1,369 | 600 | 1,369 |
2023-09-21 | 1,319 | 1,379 | 1,319 | 1,375 | 2,700 | 1,375 |
2023-09-20 | 1,315 | 1,315 | 1,315 | 1,315 | 200 | 1,315 |
2023-09-19 | 1,291 | 1,305 | 1,291 | 1,305 | 300 | 1,305 |
2023-09-15 | 1,300 | 1,301 | 1,291 | 1,291 | 900 | 1,291 |
2023-09-14 | 1,292 | 1,300 | 1,290 | 1,300 | 400 | 1,300 |
2023-09-13 | 1,292 | 1,292 | 1,292 | 1,292 | 300 | 1,292 |
2023-09-12 | - | - | - | 1,293 | - | 1,293 |
2023-09-11 | 1,292 | 1,293 | 1,292 | 1,293 | 400 | 1,293 |
2023-09-08 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 1,292 |
2023-09-07 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 1,295 |
2023-09-06 | 1,294 | 1,305 | 1,294 | 1,305 | 900 | 1,305 |
2023-09-05 | 1,300 | 1,301 | 1,300 | 1,301 | 300 | 1,301 |
2023-09-04 | 1,305 | 1,305 | 1,300 | 1,300 | 300 | 1,300 |
2023-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
2023-08-31 | 1,299 | 1,311 | 1,299 | 1,305 | 600 | 1,305 |
2023-08-30 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
2023-08-29 | 1,282 | 1,282 | 1,282 | 1,282 | 500 | 1,282 |
2023-08-28 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 | 1,282 |
2023-08-25 | 1,269 | 1,269 | 1,269 | 1,269 | 200 | 1,269 |
2023-08-24 | 1,268 | 1,268 | 1,268 | 1,268 | 100 | 1,268 |
2023-08-23 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 1,269 |
2023-08-22 | - | - | - | 1,299 | - | 1,299 |
2023-08-21 | 1,261 | 1,299 | 1,260 | 1,299 | 600 | 1,299 |
2023-08-18 | 1,266 | 1,286 | 1,256 | 1,265 | 1,000 | 1,265 |
2023-08-17 | 1,256 | 1,293 | 1,256 | 1,266 | 400 | 1,266 |
2023-08-16 | 1,298 | 1,298 | 1,255 | 1,256 | 400 | 1,256 |
2023-08-15 | 1,298 | 1,298 | 1,298 | 1,298 | 300 | 1,298 |
2023-08-14 | 1,269 | 1,269 | 1,179 | 1,239 | 1,700 | 1,239 |
2023-08-10 | 1,282 | 1,282 | 1,280 | 1,280 | 400 | 1,280 |
2023-08-09 | 1,294 | 1,302 | 1,287 | 1,302 | 800 | 1,302 |
2023-08-08 | 1,272 | 1,272 | 1,272 | 1,272 | 100 | 1,272 |
2023-08-07 | 1,280 | 1,280 | 1,272 | 1,280 | 400 | 1,280 |
2023-08-04 | - | - | - | 1,280 | - | 1,280 |
2023-08-03 | 1,294 | 1,294 | 1,280 | 1,280 | 400 | 1,280 |
2023-08-02 | 1,294 | 1,294 | 1,277 | 1,294 | 300 | 1,294 |
2023-08-01 | 1,292 | 1,294 | 1,277 | 1,294 | 300 | 1,294 |
2023-07-31 | - | - | - | 1,277 | - | 1,277 |
2023-07-28 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | 1,277 |
2023-07-27 | 1,296 | 1,296 | 1,296 | 1,296 | 100 | 1,296 |
2023-07-26 | 1,296 | 1,296 | 1,296 | 1,296 | 100 | 1,296 |
2023-07-25 | 1,292 | 1,296 | 1,266 | 1,296 | 500 | 1,296 |
2023-07-24 | 1,298 | 1,298 | 1,262 | 1,292 | 400 | 1,292 |
2023-07-21 | 1,275 | 1,281 | 1,251 | 1,281 | 400 | 1,281 |
2023-07-20 | - | - | - | 1,300 | - | 1,300 |
2023-07-19 | 1,275 | 1,300 | 1,272 | 1,300 | 600 | 1,300 |
2023-07-18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
2023-07-14 | 1,312 | 1,312 | 1,284 | 1,284 | 400 | 1,284 |
2023-07-13 | 1,304 | 1,313 | 1,283 | 1,284 | 500 | 1,284 |
2023-07-12 | 1,267 | 1,297 | 1,267 | 1,297 | 300 | 1,297 |
2023-07-11 | 1,310 | 1,310 | 1,260 | 1,290 | 600 | 1,290 |
2023-07-10 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
2023-07-07 | - | - | - | 1,280 | - | 1,280 |
2023-07-06 | 1,313 | 1,313 | 1,280 | 1,280 | 400 | 1,280 |
2023-07-05 | 1,285 | 1,314 | 1,280 | 1,314 | 700 | 1,314 |
2023-07-04 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
2023-07-03 | 1,282 | 1,282 | 1,260 | 1,260 | 700 | 1,260 |
2023-06-30 | 1,280 | 1,313 | 1,280 | 1,280 | 1,300 | 1,280 |
2023-06-29 | 1,239 | 1,300 | 1,239 | 1,300 | 1,500 | 1,300 |
2023-06-28 | 1,199 | 1,210 | 1,191 | 1,200 | 600 | 1,200 |
2023-06-27 | 1,159 | 1,199 | 1,152 | 1,199 | 1,500 | 1,199 |
2023-06-26 | 1,142 | 1,159 | 1,142 | 1,159 | 600 | 1,159 |
2023-06-23 | 1,138 | 1,166 | 1,138 | 1,141 | 900 | 1,141 |
2023-06-22 | 1,134 | 1,138 | 1,134 | 1,138 | 400 | 1,138 |
2023-06-21 | 1,127 | 1,138 | 1,122 | 1,138 | 700 | 1,138 |
2023-06-20 | 1,120 | 1,120 | 1,118 | 1,118 | 700 | 1,118 |
2023-06-19 | 1,133 | 1,141 | 1,120 | 1,120 | 700 | 1,120 |
2023-06-16 | 1,110 | 1,132 | 1,110 | 1,130 | 300 | 1,130 |
2023-06-15 | 1,131 | 1,132 | 1,101 | 1,105 | 800 | 1,105 |
2023-06-14 | 1,134 | 1,134 | 1,089 | 1,101 | 1,300 | 1,101 |
2023-06-13 | 1,080 | 1,080 | 1,076 | 1,076 | 1,000 | 1,076 |
2023-06-12 | 1,069 | 1,086 | 1,069 | 1,070 | 1,700 | 1,070 |
2023-06-09 | 1,050 | 1,056 | 1,050 | 1,056 | 400 | 1,056 |
2023-06-08 | 1,043 | 1,046 | 1,043 | 1,046 | 200 | 1,046 |
2023-06-07 | 1,043 | 1,043 | 1,043 | 1,043 | 2,400 | 1,043 |
2023-06-06 | 1,041 | 1,043 | 1,041 | 1,043 | 2,800 | 1,043 |
2023-06-05 | 1,043 | 1,053 | 1,043 | 1,053 | 4,200 | 1,053 |
2023-06-02 | 1,042 | 1,060 | 1,042 | 1,060 | 3,300 | 1,060 |
2023-06-01 | 1,050 | 1,070 | 1,050 | 1,051 | 2,800 | 1,051 |
2023-05-31 | 1,071 | 1,071 | 1,071 | 1,071 | 3,800 | 1,071 |
2023-05-30 | 1,076 | 1,080 | 1,076 | 1,080 | 3,900 | 1,080 |
2023-05-29 | 1,084 | 1,100 | 1,084 | 1,100 | 1,800 | 1,100 |
2023-05-26 | 1,085 | 1,090 | 1,084 | 1,088 | 3,400 | 1,088 |
2023-05-25 | 1,100 | 1,112 | 1,080 | 1,100 | 6,600 | 1,100 |
2023-05-24 | 1,125 | 1,125 | 1,100 | 1,122 | 7,100 | 1,122 |
2023-05-23 | 1,152 | 1,170 | 1,152 | 1,153 | 3,900 | 1,153 |
2023-05-22 | 1,164 | 1,180 | 1,164 | 1,179 | 4,700 | 1,179 |
2023-05-19 | 1,193 | 1,194 | 1,193 | 1,194 | 2,800 | 1,194 |
2023-05-18 | 1,195 | 1,230 | 1,195 | 1,225 | 4,900 | 1,225 |
2023-05-17 | 1,198 | 1,239 | 1,195 | 1,235 | 6,200 | 1,235 |
2023-05-16 | 1,195 | 1,239 | 1,195 | 1,209 | 4,700 | 1,209 |
2023-05-15 | 1,200 | 1,233 | 1,195 | 1,223 | 7,000 | 1,223 |
2023-05-12 | 1,351 | 1,352 | 1,350 | 1,350 | 3,200 | 1,350 |
2023-05-11 | 1,354 | 1,370 | 1,353 | 1,370 | 700 | 1,370 |
2023-05-10 | 1,353 | 1,400 | 1,353 | 1,400 | 1,200 | 1,400 |
2023-05-09 | 1,370 | 1,385 | 1,370 | 1,385 | 700 | 1,385 |
2023-05-08 | 1,405 | 1,405 | 1,379 | 1,380 | 900 | 1,380 |
2023-05-02 | 1,399 | 1,399 | 1,398 | 1,398 | 300 | 1,398 |
2023-05-01 | - | - | - | 1,390 | - | 1,390 |
2023-04-28 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
2023-04-27 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 1,389 |
2023-04-26 | 1,400 | 1,400 | 1,387 | 1,387 | 300 | 1,387 |
2023-04-25 | 1,387 | 1,387 | 1,387 | 1,387 | 100 | 1,387 |
2023-04-24 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
2023-04-21 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
2023-04-20 | - | - | - | 1,389 | - | 1,389 |
2023-04-19 | - | - | - | 1,389 | - | 1,389 |
2023-04-18 | 1,400 | 1,439 | 1,389 | 1,389 | 500 | 1,389 |
2023-04-17 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 1,389 |
2023-04-14 | - | - | - | 1,418 | - | 1,418 |
2023-04-13 | 1,388 | 1,418 | 1,388 | 1,418 | 300 | 1,418 |
2023-04-12 | 1,407 | 1,407 | 1,388 | 1,388 | 700 | 1,388 |
2023-04-11 | 1,428 | 1,428 | 1,428 | 1,428 | 200 | 1,428 |
2023-04-10 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
2023-04-07 | 1,470 | 1,470 | 1,453 | 1,455 | 900 | 1,455 |
2023-04-06 | 1,489 | 1,489 | 1,489 | 1,489 | 500 | 1,489 |
2023-04-05 | - | - | - | 1,489 | - | 1,489 |
2023-04-04 | 1,489 | 1,489 | 1,489 | 1,489 | 200 | 1,489 |
2023-04-03 | 1,463 | 1,463 | 1,463 | 1,463 | 300 | 1,463 |
2023-03-31 | 1,520 | 1,520 | 1,461 | 1,461 | 1,000 | 1,461 |
2023-03-30 | 1,460 | 1,520 | 1,450 | 1,520 | 4,700 | 1,520 |
2023-03-29 | 1,620 | 1,655 | 1,616 | 1,655 | 2,100 | 1,655 |
2023-03-28 | 1,620 | 1,630 | 1,620 | 1,630 | 1,000 | 1,630 |
2023-03-27 | 1,600 | 1,620 | 1,595 | 1,620 | 900 | 1,620 |
2023-03-24 | 1,600 | 1,620 | 1,600 | 1,620 | 600 | 1,620 |
2023-03-23 | 1,603 | 1,610 | 1,603 | 1,610 | 500 | 1,610 |
2023-03-22 | 1,600 | 1,610 | 1,600 | 1,605 | 500 | 1,605 |
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