1734 (株)北弘電社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-12-25 | 144 | 144 | 143 | 143 | 7,000 | 1,430 |
| 2002-12-24 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2002-12-17 | 139 | 139 | 131 | 131 | 2,000 | 1,310 |
| 2002-12-13 | 135 | 145 | 135 | 145 | 9,000 | 1,450 |
| 2002-12-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-12-09 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2002-11-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-11-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-11-26 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2002-11-25 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2002-11-21 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2002-11-14 | 143 | 143 | 140 | 140 | 3,000 | 1,400 |
| 2002-11-13 | 147 | 147 | 147 | 147 | 32,000 | 1,470 |
| 2002-10-28 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-10-25 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2002-10-22 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2002-10-17 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2002-10-10 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-10-08 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-10-02 | 152 | 167 | 152 | 167 | 9,000 | 1,670 |
| 2002-09-30 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2002-09-27 | 156 | 185 | 156 | 185 | 3,000 | 1,850 |
| 2002-09-26 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2002-09-19 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-09-06 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-09-04 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2002-09-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-08-29 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2002-08-27 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2002-08-26 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2002-08-20 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2002-08-09 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2002-08-08 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2002-08-06 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2002-08-02 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-08-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-07-29 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2002-07-25 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2002-07-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-07-04 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2002-07-03 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2002-07-02 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2002-06-25 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2002-06-12 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2002-06-10 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2002-06-05 | 170 | 190 | 170 | 190 | 2,000 | 1,900 |
| 2002-05-29 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2002-05-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-05-24 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 2002-05-22 | 161 | 183 | 161 | 183 | 3,000 | 1,830 |
| 2002-05-21 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-05-16 | 160 | 170 | 160 | 170 | 4,000 | 1,700 |
| 2002-05-15 | 160 | 160 | 155 | 156 | 24,000 | 1,560 |
| 2002-05-14 | 158 | 158 | 155 | 158 | 9,000 | 1,580 |
| 2002-05-13 | 170 | 170 | 160 | 160 | 4,000 | 1,600 |
| 2002-05-09 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2002-05-07 | 178 | 178 | 168 | 168 | 3,000 | 1,680 |
| 2002-05-02 | 178 | 178 | 178 | 178 | 17,000 | 1,780 |
| 2002-04-25 | 175 | 180 | 175 | 178 | 7,000 | 1,780 |
| 2002-04-24 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2002-04-23 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-04-17 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2002-04-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-04-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-03-25 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2002-03-22 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-03-11 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-02-25 | 185 | 209 | 185 | 209 | 4,000 | 2,090 |
| 2002-02-05 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2002-02-04 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2002-01-25 | 203 | 203 | 200 | 203 | 4,000 | 2,030 |
| 2002-01-18 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-01-11 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2002-01-08 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2002-01-07 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2002-01-04 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
