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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 3,410 | 3,410 | 3,370 | 3,370 | 2,100 | 3,370 |
| 2021-09-22 | 3,370 | 3,400 | 3,370 | 3,400 | 1,300 | 3,400 |
| 2021-09-21 | 3,515 | 3,520 | 3,355 | 3,370 | 2,600 | 3,370 |
| 2021-09-17 | 3,520 | 3,520 | 3,515 | 3,515 | 200 | 3,515 |
| 2021-09-16 | 3,520 | 3,520 | 3,520 | 3,520 | 300 | 3,520 |
| 2021-09-15 | 3,525 | 3,525 | 3,520 | 3,520 | 300 | 3,520 |
| 2021-09-14 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2021-09-13 | 3,520 | 3,520 | 3,505 | 3,520 | 700 | 3,520 |
| 2021-09-10 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2021-09-09 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2021-09-08 | 3,540 | 3,540 | 3,540 | 3,540 | 200 | 3,540 |
| 2021-09-07 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2021-09-06 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 3,580 |
| 2021-09-03 | - | - | - | 3,515 | - | 3,515 |
| 2021-09-02 | 3,515 | 3,515 | 3,515 | 3,515 | 800 | 3,515 |
| 2021-09-01 | 3,520 | 3,520 | 3,515 | 3,515 | 600 | 3,515 |
| 2021-08-31 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2021-08-30 | 3,535 | 3,560 | 3,535 | 3,560 | 200 | 3,560 |
| 2021-08-27 | 3,515 | 3,520 | 3,515 | 3,520 | 200 | 3,520 |
| 2021-08-26 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 3,515 |
| 2021-08-25 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 3,510 |
| 2021-08-24 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 3,510 |
| 2021-08-23 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 3,510 |
| 2021-08-20 | - | - | - | 3,520 | - | 3,520 |
| 2021-08-19 | - | - | - | 3,520 | - | 3,520 |
| 2021-08-18 | 3,530 | 3,530 | 3,505 | 3,520 | 1,400 | 3,520 |
| 2021-08-17 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 3,580 |
| 2021-08-16 | 3,590 | 3,590 | 3,580 | 3,580 | 300 | 3,580 |
| 2021-08-13 | 3,585 | 3,585 | 3,585 | 3,585 | 100 | 3,585 |
| 2021-08-12 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2021-08-11 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 2021-08-10 | - | - | - | 3,570 | - | 3,570 |
| 2021-08-06 | 3,570 | 3,570 | 3,570 | 3,570 | 700 | 3,570 |
| 2021-08-05 | 3,615 | 3,615 | 3,615 | 3,615 | 100 | 3,615 |
| 2021-08-04 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 3,610 |
| 2021-08-03 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 3,610 |
| 2021-08-02 | - | - | - | 3,530 | - | 3,530 |
| 2021-07-30 | - | - | - | 3,530 | - | 3,530 |
| 2021-07-29 | 3,645 | 3,645 | 3,530 | 3,530 | 600 | 3,530 |
| 2021-07-28 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,650 |
| 2021-07-27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2021-07-26 | 3,650 | 3,650 | 3,595 | 3,595 | 500 | 3,595 |
| 2021-07-21 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 2021-07-20 | 3,550 | 3,650 | 3,550 | 3,650 | 300 | 3,650 |
| 2021-07-19 | 3,495 | 3,550 | 3,495 | 3,550 | 1,000 | 3,550 |
| 2021-07-16 | 3,500 | 3,500 | 3,495 | 3,495 | 900 | 3,495 |
| 2021-07-15 | - | - | - | 3,545 | - | 3,545 |
| 2021-07-14 | 3,545 | 3,545 | 3,545 | 3,545 | 100 | 3,545 |
| 2021-07-13 | - | - | - | 3,505 | - | 3,505 |
| 2021-07-12 | 3,500 | 3,505 | 3,500 | 3,505 | 200 | 3,505 |
| 2021-07-09 | 3,510 | 3,510 | 3,500 | 3,500 | 400 | 3,500 |
| 2021-07-08 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | 3,525 |
| 2021-07-07 | 3,530 | 3,530 | 3,525 | 3,525 | 200 | 3,525 |
| 2021-07-06 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2021-07-05 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,570 |
| 2021-07-02 | 3,525 | 3,525 | 3,490 | 3,500 | 3,800 | 3,500 |
| 2021-07-01 | 3,610 | 3,610 | 3,525 | 3,525 | 900 | 3,525 |
| 2021-06-30 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 3,610 |
| 2021-06-29 | - | - | - | 3,650 | - | 3,650 |
| 2021-06-28 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 2021-06-25 | 3,650 | 3,650 | 3,580 | 3,580 | 800 | 3,580 |
| 2021-06-24 | - | - | - | 3,650 | - | 3,650 |
| 2021-06-23 | 3,650 | 3,720 | 3,650 | 3,650 | 300 | 3,650 |
| 2021-06-22 | 3,595 | 3,595 | 3,595 | 3,595 | 400 | 3,595 |
| 2021-06-21 | 3,620 | 3,625 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2021-06-18 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 3,660 |
| 2021-06-17 | 3,770 | 3,810 | 3,720 | 3,720 | 400 | 3,720 |
| 2021-06-16 | - | - | - | 3,750 | - | 3,750 |
| 2021-06-15 | - | - | - | 3,750 | - | 3,750 |
| 2021-06-14 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2021-06-11 | 3,700 | 3,735 | 3,700 | 3,735 | 200 | 3,735 |
| 2021-06-10 | 3,630 | 3,700 | 3,630 | 3,700 | 1,100 | 3,700 |
| 2021-06-09 | 3,735 | 3,735 | 3,700 | 3,700 | 200 | 3,700 |
| 2021-06-08 | 3,635 | 3,670 | 3,625 | 3,670 | 700 | 3,670 |
| 2021-06-07 | 3,650 | 3,650 | 3,640 | 3,640 | 1,000 | 3,640 |
| 2021-06-04 | 3,700 | 3,700 | 3,660 | 3,660 | 300 | 3,660 |
| 2021-06-03 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2021-06-02 | 3,735 | 3,735 | 3,710 | 3,710 | 400 | 3,710 |
| 2021-06-01 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 2021-05-31 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2021-05-28 | 3,710 | 3,740 | 3,710 | 3,720 | 300 | 3,720 |
| 2021-05-27 | 3,710 | 3,710 | 3,710 | 3,710 | 900 | 3,710 |
| 2021-05-26 | - | - | - | 3,710 | - | 3,710 |
| 2021-05-25 | 3,710 | 3,710 | 3,710 | 3,710 | 200 | 3,710 |
| 2021-05-24 | 3,780 | 3,780 | 3,710 | 3,710 | 400 | 3,710 |
| 2021-05-21 | 3,790 | 3,790 | 3,750 | 3,750 | 200 | 3,750 |
| 2021-05-20 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2021-05-19 | - | - | - | 3,790 | - | 3,790 |
| 2021-05-18 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2021-05-17 | 3,720 | 3,720 | 3,720 | 3,720 | 200 | 3,720 |
| 2021-05-14 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2021-05-13 | 3,720 | 3,720 | 3,720 | 3,720 | 500 | 3,720 |
| 2021-05-12 | 3,750 | 3,790 | 3,750 | 3,790 | 900 | 3,790 |
| 2021-05-11 | 3,900 | 3,900 | 3,820 | 3,820 | 900 | 3,820 |
| 2021-05-10 | 3,965 | 3,965 | 3,950 | 3,950 | 200 | 3,950 |
| 2021-05-07 | - | - | - | 3,965 | - | 3,965 |
| 2021-05-06 | 3,890 | 3,990 | 3,890 | 3,965 | 400 | 3,965 |
| 2021-04-30 | - | - | - | 3,885 | - | 3,885 |
| 2021-04-28 | 3,890 | 3,890 | 3,885 | 3,885 | 200 | 3,885 |
| 2021-04-27 | 3,980 | 3,980 | 3,865 | 3,880 | 1,200 | 3,880 |
| 2021-04-26 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2021-04-23 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 4,070 |
| 2021-04-22 | 4,010 | 4,070 | 4,010 | 4,070 | 200 | 4,070 |
| 2021-04-21 | - | - | - | 4,010 | - | 4,010 |
| 2021-04-20 | - | - | - | 4,010 | - | 4,010 |
| 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
