1734 (株)北弘電社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2001-12-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-25 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2001-12-20 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-12-14 | 201 | 210 | 201 | 210 | 8,000 | 2,100 |
| 2001-12-13 | 182 | 182 | 181 | 181 | 4,000 | 1,810 |
| 2001-12-11 | 178 | 178 | 178 | 178 | 8,000 | 1,780 |
| 2001-11-28 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2001-11-22 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2001-10-26 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2001-10-25 | 227 | 240 | 227 | 240 | 7,000 | 2,400 |
| 2001-10-24 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-10-17 | 229 | 229 | 227 | 227 | 4,000 | 2,270 |
| 2001-10-10 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-09-20 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2001-09-17 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-08-31 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2001-08-27 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2001-08-24 | 260 | 268 | 249 | 249 | 19,000 | 2,490 |
| 2001-08-21 | 241 | 245 | 241 | 245 | 3,000 | 2,450 |
| 2001-08-20 | 237 | 240 | 237 | 240 | 4,000 | 2,400 |
| 2001-08-16 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-08-13 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2001-07-26 | 280 | 280 | 280 | 280 | 17,000 | 2,800 |
| 2001-07-25 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2001-07-24 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-07-23 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2001-07-18 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-07-02 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-06-28 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2001-06-27 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2001-06-26 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 2001-06-25 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2001-06-22 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2001-06-20 | 245 | 245 | 233 | 233 | 4,000 | 2,330 |
| 2001-06-18 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2001-06-15 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2001-06-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2001-06-11 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2001-05-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-05-25 | 242 | 270 | 242 | 270 | 15,000 | 2,700 |
| 2001-05-24 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2001-05-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-05-07 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2001-04-26 | 270 | 290 | 270 | 290 | 2,000 | 2,900 |
| 2001-04-25 | 260 | 270 | 260 | 270 | 12,000 | 2,700 |
| 2001-04-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-04-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-04-11 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-03-30 | 250 | 270 | 250 | 270 | 3,000 | 2,700 |
| 2001-03-27 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-03-22 | 240 | 260 | 240 | 260 | 16,000 | 2,600 |
| 2001-03-21 | 220 | 220 | 211 | 212 | 3,000 | 2,120 |
| 2001-03-19 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-03-16 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-03-15 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-02-23 | 245 | 250 | 240 | 240 | 17,000 | 2,400 |
| 2001-02-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-02-05 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2001-02-02 | 220 | 230 | 220 | 220 | 7,000 | 2,200 |
| 2001-01-31 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-01-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-01-29 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2001-01-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-01-25 | 250 | 275 | 250 | 275 | 14,000 | 2,750 |
| 2001-01-22 | 211 | 250 | 211 | 250 | 4,000 | 2,500 |
| 2001-01-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-01-11 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2001-01-05 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
