1734 (株)北弘電社 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,301 | 1,301 | 1,281 | 1,301 | 900 | 1,301 |
| 2022-09-27 | 1,306 | 1,308 | 1,301 | 1,301 | 500 | 1,301 |
| 2022-09-26 | 1,333 | 1,333 | 1,332 | 1,332 | 1,000 | 1,332 |
| 2022-09-22 | 1,338 | 1,338 | 1,335 | 1,335 | 700 | 1,335 |
| 2022-09-21 | 1,335 | 1,338 | 1,335 | 1,338 | 200 | 1,338 |
| 2022-09-20 | 1,334 | 1,335 | 1,334 | 1,335 | 600 | 1,335 |
| 2022-09-16 | 1,335 | 1,335 | 1,334 | 1,334 | 400 | 1,334 |
| 2022-09-15 | 1,335 | 1,335 | 1,335 | 1,335 | 200 | 1,335 |
| 2022-09-14 | 1,335 | 1,339 | 1,335 | 1,339 | 500 | 1,339 |
| 2022-09-13 | 1,333 | 1,335 | 1,333 | 1,335 | 700 | 1,335 |
| 2022-09-12 | 1,335 | 1,340 | 1,330 | 1,330 | 2,200 | 1,330 |
| 2022-09-09 | 1,333 | 1,338 | 1,333 | 1,335 | 900 | 1,335 |
| 2022-09-08 | 1,325 | 1,335 | 1,325 | 1,335 | 1,100 | 1,335 |
| 2022-09-07 | 1,325 | 1,330 | 1,325 | 1,330 | 1,300 | 1,330 |
| 2022-09-06 | 1,337 | 1,337 | 1,325 | 1,325 | 2,400 | 1,325 |
| 2022-09-05 | 1,339 | 1,339 | 1,339 | 1,339 | 600 | 1,339 |
| 2022-09-02 | 1,335 | 1,349 | 1,335 | 1,349 | 800 | 1,349 |
| 2022-09-01 | 1,347 | 1,347 | 1,340 | 1,340 | 700 | 1,340 |
| 2022-08-31 | 1,355 | 1,355 | 1,351 | 1,351 | 800 | 1,351 |
| 2022-08-30 | 1,368 | 1,368 | 1,360 | 1,360 | 700 | 1,360 |
| 2022-08-29 | 1,368 | 1,368 | 1,367 | 1,368 | 800 | 1,368 |
| 2022-08-26 | 1,390 | 1,390 | 1,371 | 1,371 | 800 | 1,371 |
| 2022-08-25 | 1,355 | 1,390 | 1,355 | 1,390 | 900 | 1,390 |
| 2022-08-24 | 1,350 | 1,350 | 1,347 | 1,350 | 1,200 | 1,350 |
| 2022-08-23 | 1,382 | 1,400 | 1,350 | 1,350 | 3,200 | 1,350 |
| 2022-08-22 | 1,398 | 1,398 | 1,368 | 1,382 | 1,400 | 1,382 |
| 2022-08-19 | 1,418 | 1,432 | 1,399 | 1,400 | 1,800 | 1,400 |
| 2022-08-18 | 1,417 | 1,434 | 1,417 | 1,418 | 500 | 1,418 |
| 2022-08-17 | 1,450 | 1,450 | 1,413 | 1,413 | 1,500 | 1,413 |
| 2022-08-16 | 1,441 | 1,452 | 1,411 | 1,450 | 1,900 | 1,450 |
| 2022-08-15 | 1,440 | 1,450 | 1,425 | 1,430 | 1,200 | 1,430 |
| 2022-08-12 | 1,411 | 1,460 | 1,411 | 1,460 | 900 | 1,460 |
| 2022-08-10 | 1,461 | 1,461 | 1,401 | 1,410 | 5,200 | 1,410 |
| 2022-08-09 | 1,558 | 1,583 | 1,557 | 1,583 | 1,400 | 1,583 |
| 2022-08-08 | 1,570 | 1,570 | 1,566 | 1,566 | 500 | 1,566 |
| 2022-08-05 | 1,570 | 1,570 | 1,563 | 1,563 | 500 | 1,563 |
| 2022-08-04 | 1,570 | 1,579 | 1,570 | 1,579 | 300 | 1,579 |
| 2022-08-03 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2022-08-02 | 1,570 | 1,601 | 1,570 | 1,601 | 1,100 | 1,601 |
| 2022-08-01 | 1,578 | 1,578 | 1,578 | 1,578 | 200 | 1,578 |
| 2022-07-29 | 1,561 | 1,580 | 1,561 | 1,578 | 400 | 1,578 |
| 2022-07-28 | 1,580 | 1,580 | 1,551 | 1,551 | 800 | 1,551 |
| 2022-07-27 | 1,581 | 1,590 | 1,580 | 1,590 | 800 | 1,590 |
| 2022-07-26 | 1,567 | 1,580 | 1,567 | 1,580 | 500 | 1,580 |
| 2022-07-25 | 1,588 | 1,588 | 1,571 | 1,571 | 800 | 1,571 |
| 2022-07-22 | 1,600 | 1,600 | 1,590 | 1,590 | 300 | 1,590 |
| 2022-07-21 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 1,595 |
| 2022-07-20 | 1,593 | 1,601 | 1,593 | 1,600 | 400 | 1,600 |
| 2022-07-19 | 1,602 | 1,602 | 1,591 | 1,591 | 500 | 1,591 |
| 2022-07-15 | - | - | - | 1,601 | - | 1,601 |
| 2022-07-14 | 1,600 | 1,601 | 1,600 | 1,601 | 300 | 1,601 |
| 2022-07-13 | 1,600 | 1,601 | 1,600 | 1,600 | 500 | 1,600 |
| 2022-07-12 | - | - | - | 1,602 | - | 1,602 |
| 2022-07-11 | 1,602 | 1,602 | 1,602 | 1,602 | 1,500 | 1,602 |
| 2022-07-08 | 1,601 | 1,601 | 1,600 | 1,601 | 1,800 | 1,601 |
| 2022-07-07 | 1,602 | 1,620 | 1,601 | 1,601 | 600 | 1,601 |
| 2022-07-06 | 1,602 | 1,602 | 1,602 | 1,602 | 200 | 1,602 |
| 2022-07-05 | 1,601 | 1,602 | 1,601 | 1,602 | 400 | 1,602 |
| 2022-07-04 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2022-07-01 | - | - | - | 1,600 | - | 1,600 |
| 2022-06-30 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-06-29 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2022-06-28 | 1,607 | 1,607 | 1,565 | 1,605 | 1,900 | 1,605 |
| 2022-06-27 | 1,623 | 1,623 | 1,600 | 1,610 | 4,100 | 1,610 |
| 2022-06-24 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2022-06-23 | 1,660 | 1,670 | 1,650 | 1,650 | 1,200 | 1,650 |
| 2022-06-22 | 1,689 | 1,689 | 1,681 | 1,682 | 1,000 | 1,682 |
| 2022-06-21 | 1,703 | 1,703 | 1,696 | 1,696 | 900 | 1,696 |
| 2022-06-20 | 1,723 | 1,723 | 1,705 | 1,705 | 400 | 1,705 |
| 2022-06-17 | 1,729 | 1,729 | 1,723 | 1,723 | 500 | 1,723 |
| 2022-06-16 | - | - | - | 1,730 | - | 1,730 |
| 2022-06-15 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2022-06-14 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 1,735 |
| 2022-06-13 | 1,760 | 1,760 | 1,735 | 1,735 | 300 | 1,735 |
| 2022-06-10 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 1,760 |
| 2022-06-09 | 1,726 | 1,730 | 1,726 | 1,730 | 400 | 1,730 |
| 2022-06-08 | 1,727 | 1,727 | 1,723 | 1,723 | 500 | 1,723 |
| 2022-06-07 | 1,726 | 1,726 | 1,726 | 1,726 | 500 | 1,726 |
| 2022-06-06 | - | - | - | 1,725 | - | 1,725 |
| 2022-06-03 | 1,740 | 1,740 | 1,725 | 1,725 | 400 | 1,725 |
| 2022-06-02 | 1,740 | 1,740 | 1,730 | 1,730 | 300 | 1,730 |
| 2022-06-01 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2022-05-31 | - | - | - | 1,740 | - | 1,740 |
| 2022-05-30 | 1,735 | 1,740 | 1,735 | 1,740 | 300 | 1,740 |
| 2022-05-27 | 1,735 | 1,735 | 1,734 | 1,734 | 300 | 1,734 |
| 2022-05-26 | 1,735 | 1,735 | 1,735 | 1,735 | 200 | 1,735 |
| 2022-05-25 | 1,735 | 1,735 | 1,735 | 1,735 | 400 | 1,735 |
| 2022-05-24 | 1,756 | 1,756 | 1,735 | 1,735 | 800 | 1,735 |
| 2022-05-23 | 1,736 | 1,736 | 1,735 | 1,735 | 1,700 | 1,735 |
| 2022-05-20 | 1,750 | 1,760 | 1,750 | 1,760 | 1,300 | 1,760 |
| 2022-05-19 | 1,767 | 1,767 | 1,760 | 1,760 | 800 | 1,760 |
| 2022-05-18 | 1,776 | 1,776 | 1,767 | 1,767 | 400 | 1,767 |
| 2022-05-17 | 1,777 | 1,777 | 1,776 | 1,776 | 1,400 | 1,776 |
| 2022-05-16 | 1,782 | 1,782 | 1,777 | 1,777 | 400 | 1,777 |
| 2022-05-13 | 1,780 | 1,780 | 1,777 | 1,777 | 1,800 | 1,777 |
| 2022-05-12 | 1,796 | 1,796 | 1,780 | 1,780 | 400 | 1,780 |
| 2022-05-11 | 1,797 | 1,797 | 1,797 | 1,797 | 100 | 1,797 |
| 2022-05-10 | 1,796 | 1,796 | 1,796 | 1,796 | 1,100 | 1,796 |
| 2022-05-09 | 1,802 | 1,820 | 1,796 | 1,820 | 500 | 1,820 |
| 2022-05-06 | 1,802 | 1,802 | 1,802 | 1,802 | 500 | 1,802 |
| 2022-05-02 | 1,803 | 1,803 | 1,802 | 1,802 | 500 | 1,802 |
| 2022-04-28 | 1,817 | 1,817 | 1,803 | 1,803 | 500 | 1,803 |
| 2022-04-27 | 1,802 | 1,842 | 1,802 | 1,803 | 1,000 | 1,803 |
| 2022-04-26 | 1,822 | 1,822 | 1,820 | 1,820 | 300 | 1,820 |
| 2022-04-25 | 1,850 | 1,850 | 1,822 | 1,822 | 800 | 1,822 |
| 2022-04-22 | 1,830 | 1,850 | 1,830 | 1,850 | 300 | 1,850 |
| 2022-04-21 | 1,833 | 1,833 | 1,833 | 1,833 | 100 | 1,833 |
| 2022-04-20 | 1,869 | 1,869 | 1,834 | 1,834 | 200 | 1,834 |
| 2022-04-19 | 1,840 | 1,880 | 1,840 | 1,840 | 300 | 1,840 |
| 2022-04-18 | 1,820 | 1,889 | 1,820 | 1,880 | 2,600 | 1,880 |
| 2022-04-15 | 1,851 | 1,851 | 1,851 | 1,851 | 200 | 1,851 |
| 2022-04-14 | 1,825 | 1,825 | 1,825 | 1,825 | 600 | 1,825 |
| 2022-04-13 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
| 2022-04-12 | - | - | - | 1,823 | - | 1,823 |
| 2022-04-11 | - | - | - | 1,823 | - | 1,823 |
| 2022-04-08 | 1,823 | 1,823 | 1,823 | 1,823 | 200 | 1,823 |
| 2022-04-07 | 1,859 | 1,859 | 1,823 | 1,823 | 300 | 1,823 |
| 2022-04-06 | 1,823 | 1,825 | 1,823 | 1,825 | 600 | 1,825 |
| 2022-04-05 | 1,825 | 1,825 | 1,823 | 1,823 | 500 | 1,823 |
| 2022-04-04 | 1,824 | 1,825 | 1,823 | 1,825 | 900 | 1,825 |
| 2022-04-01 | 1,855 | 1,855 | 1,824 | 1,824 | 700 | 1,824 |
| 2022-03-31 | 1,865 | 1,870 | 1,850 | 1,870 | 1,000 | 1,870 |
| 2022-03-30 | 1,872 | 1,894 | 1,854 | 1,893 | 2,800 | 1,893 |
| 2022-03-29 | 2,002 | 2,002 | 1,998 | 2,002 | 1,300 | 2,002 |
| 2022-03-28 | 2,000 | 2,002 | 1,980 | 2,002 | 1,900 | 2,002 |
| 2022-03-25 | 1,998 | 2,001 | 1,961 | 2,001 | 1,000 | 2,001 |
| 2022-03-24 | 2,016 | 2,016 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2022-03-23 | 1,980 | 2,050 | 1,980 | 2,016 | 1,400 | 2,016 |
| 2022-03-22 | 1,939 | 1,998 | 1,905 | 1,980 | 1,800 | 1,980 |
| 2022-03-18 | 1,939 | 1,939 | 1,900 | 1,905 | 1,100 | 1,905 |
| 2022-03-17 | 1,890 | 1,950 | 1,890 | 1,921 | 1,000 | 1,921 |
| 2022-03-16 | 1,850 | 1,999 | 1,850 | 1,919 | 1,500 | 1,919 |
| 2022-03-15 | - | - | - | 1,850 | - | 1,850 |
| 2022-03-14 | 1,855 | 1,855 | 1,820 | 1,850 | 1,200 | 1,850 |
| 2022-03-11 | 1,899 | 1,899 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2022-03-10 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2022-03-09 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2022-03-08 | 1,910 | 1,910 | 1,900 | 1,900 | 700 | 1,900 |
| 2022-03-07 | 1,943 | 1,943 | 1,920 | 1,920 | 1,100 | 1,920 |
| 2022-03-04 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 1,949 |
| 2022-03-03 | 1,949 | 1,949 | 1,924 | 1,949 | 600 | 1,949 |
| 2022-03-02 | 1,951 | 1,979 | 1,915 | 1,915 | 1,300 | 1,915 |
| 2022-03-01 | 1,981 | 1,981 | 1,981 | 1,981 | 100 | 1,981 |
| 2022-02-28 | 1,981 | 1,995 | 1,981 | 1,995 | 300 | 1,995 |
| 2022-02-25 | 1,950 | 1,983 | 1,920 | 1,981 | 600 | 1,981 |
| 2022-02-24 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 1,949 |
| 2022-02-22 | 1,950 | 1,950 | 1,874 | 1,948 | 1,200 | 1,948 |
| 2022-02-21 | 1,990 | 1,990 | 1,930 | 1,950 | 1,500 | 1,950 |
| 2022-02-18 | 2,054 | 2,054 | 1,991 | 1,992 | 1,800 | 1,992 |
| 2022-02-17 | 2,054 | 2,054 | 2,054 | 2,054 | 400 | 2,054 |
| 2022-02-16 | 2,005 | 2,050 | 2,005 | 2,005 | 500 | 2,005 |
| 2022-02-15 | 2,077 | 2,077 | 2,000 | 2,000 | 1,700 | 2,000 |
| 2022-02-14 | 2,241 | 2,241 | 2,101 | 2,101 | 2,900 | 2,101 |
| 2022-02-10 | 2,252 | 2,258 | 2,230 | 2,258 | 1,600 | 2,258 |
| 2022-02-09 | 2,230 | 2,280 | 2,230 | 2,270 | 500 | 2,270 |
| 2022-02-08 | 2,233 | 2,240 | 2,180 | 2,230 | 800 | 2,230 |
| 2022-02-07 | 2,126 | 2,178 | 2,126 | 2,178 | 500 | 2,178 |
| 2022-02-04 | 2,125 | 2,125 | 2,125 | 2,125 | 200 | 2,125 |
| 2022-02-03 | 2,125 | 2,125 | 2,125 | 2,125 | 300 | 2,125 |
| 2022-02-02 | 2,093 | 2,093 | 2,075 | 2,075 | 500 | 2,075 |
| 2022-02-01 | 2,031 | 2,098 | 2,020 | 2,098 | 1,100 | 2,098 |
| 2022-01-31 | 2,050 | 2,070 | 2,050 | 2,070 | 400 | 2,070 |
| 2022-01-28 | 2,062 | 2,062 | 2,026 | 2,054 | 300 | 2,054 |
| 2022-01-27 | 2,060 | 2,080 | 2,012 | 2,012 | 600 | 2,012 |
| 2022-01-26 | 2,075 | 2,075 | 2,060 | 2,060 | 400 | 2,060 |
| 2022-01-25 | 2,039 | 2,075 | 2,010 | 2,075 | 900 | 2,075 |
| 2022-01-24 | 2,060 | 2,060 | 2,040 | 2,040 | 300 | 2,040 |
| 2022-01-21 | 2,060 | 2,060 | 2,060 | 2,060 | 200 | 2,060 |
| 2022-01-20 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
| 2022-01-19 | - | - | - | 2,060 | - | 2,060 |
| 2022-01-18 | 2,060 | 2,060 | 2,060 | 2,060 | 400 | 2,060 |
| 2022-01-17 | 2,040 | 2,040 | 2,030 | 2,030 | 300 | 2,030 |
| 2022-01-14 | 2,040 | 2,040 | 2,020 | 2,040 | 300 | 2,040 |
| 2022-01-13 | 2,045 | 2,045 | 2,020 | 2,020 | 400 | 2,020 |
| 2022-01-12 | 2,001 | 2,050 | 2,001 | 2,050 | 300 | 2,050 |
| 2022-01-11 | 2,019 | 2,019 | 2,001 | 2,001 | 700 | 2,001 |
| 2022-01-07 | 1,992 | 1,994 | 1,992 | 1,994 | 200 | 1,994 |
| 2022-01-06 | 2,022 | 2,022 | 1,992 | 1,992 | 400 | 1,992 |
| 2022-01-05 | 1,971 | 2,010 | 1,971 | 2,008 | 800 | 2,008 |
| 2022-01-04 | 1,958 | 1,970 | 1,958 | 1,970 | 400 | 1,970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
