1734 (株)北弘電社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
| 2000-12-22 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-12-19 | 250 | 260 | 250 | 260 | 7,000 | 2,600 |
| 2000-12-14 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-12-13 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-12-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-12-07 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-12-05 | 240 | 250 | 240 | 250 | 3,000 | 2,500 |
| 2000-12-04 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-11-24 | 260 | 270 | 260 | 270 | 10,000 | 2,700 |
| 2000-11-20 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-11-17 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-11-16 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-11-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-11-13 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-11-10 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-11-08 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 2000-11-07 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-11-06 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-11-02 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2000-11-01 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2000-10-25 | 250 | 260 | 250 | 260 | 16,000 | 2,600 |
| 2000-10-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-10-13 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-10-12 | 230 | 230 | 200 | 200 | 2,000 | 2,000 |
| 2000-10-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-10-10 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2000-10-05 | 230 | 231 | 230 | 230 | 6,000 | 2,300 |
| 2000-10-04 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 2000-10-02 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-09-29 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-09-25 | 250 | 250 | 250 | 250 | 17,000 | 2,500 |
| 2000-09-14 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-09-13 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-09-11 | 270 | 290 | 260 | 290 | 6,000 | 2,900 |
| 2000-09-08 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-09-06 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 2000-09-01 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2000-08-30 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-08-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-08-25 | 290 | 290 | 280 | 280 | 15,000 | 2,800 |
| 2000-08-23 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-08-22 | 304 | 305 | 290 | 305 | 21,000 | 3,050 |
| 2000-08-21 | 290 | 310 | 290 | 310 | 18,000 | 3,100 |
| 2000-08-18 | 265 | 300 | 265 | 300 | 26,000 | 3,000 |
| 2000-08-17 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2000-08-16 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2000-08-15 | 300 | 300 | 290 | 290 | 5,000 | 2,900 |
| 2000-08-14 | 300 | 300 | 290 | 300 | 14,000 | 3,000 |
| 2000-08-11 | 300 | 300 | 290 | 300 | 58,000 | 3,000 |
| 2000-08-10 | 300 | 304 | 255 | 300 | 257,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
