1734 (株)北弘電社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2003-12-25 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2003-12-24 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2003-12-18 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2003-12-17 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2003-12-16 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2003-12-15 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2003-12-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-11-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-11-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-11-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-11-10 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-11-04 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2003-10-31 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-30 | 150 | 159 | 150 | 159 | 4,000 | 1,590 |
| 2003-10-24 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-10-21 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-10-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-10-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-10-15 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2003-10-14 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-10-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-02 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2003-10-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-09-30 | 146 | 146 | 140 | 145 | 11,000 | 1,450 |
| 2003-09-29 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2003-09-26 | 157 | 157 | 142 | 142 | 2,000 | 1,420 |
| 2003-09-25 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-09-24 | 143 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2003-09-22 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2003-09-19 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2003-09-12 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2003-09-09 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-09-08 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2003-09-05 | 125 | 126 | 125 | 126 | 4,000 | 1,260 |
| 2003-09-04 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-09-02 | 130 | 130 | 129 | 129 | 16,000 | 1,290 |
| 2003-09-01 | 129 | 130 | 129 | 129 | 6,000 | 1,290 |
| 2003-08-29 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-08-28 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2003-08-27 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-08-26 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-08-25 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2003-08-22 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-08-21 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-08-20 | 124 | 127 | 123 | 127 | 13,000 | 1,270 |
| 2003-08-18 | 127 | 127 | 123 | 123 | 10,000 | 1,230 |
| 2003-08-15 | 130 | 130 | 127 | 127 | 10,000 | 1,270 |
| 2003-08-12 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2003-08-06 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-08-01 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2003-07-30 | 132 | 132 | 131 | 131 | 6,000 | 1,310 |
| 2003-07-29 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-07-28 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2003-07-25 | 135 | 135 | 130 | 131 | 26,000 | 1,310 |
| 2003-07-11 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-07-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-07-07 | 134 | 135 | 134 | 135 | 10,000 | 1,350 |
| 2003-07-02 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2003-07-01 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2003-06-30 | 133 | 133 | 133 | 133 | 7,000 | 1,330 |
| 2003-06-27 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2003-06-25 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2003-06-19 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2003-06-18 | 133 | 133 | 133 | 133 | 8,000 | 1,330 |
| 2003-06-17 | 128 | 133 | 128 | 133 | 6,000 | 1,330 |
| 2003-06-02 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2003-05-30 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-05-27 | 125 | 125 | 123 | 123 | 6,000 | 1,230 |
| 2003-05-26 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-05-23 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-05-21 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2003-05-14 | 123 | 123 | 123 | 123 | 9,000 | 1,230 |
| 2003-05-08 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-05-07 | 124 | 124 | 123 | 123 | 7,000 | 1,230 |
| 2003-05-06 | 125 | 125 | 124 | 124 | 5,000 | 1,240 |
| 2003-05-01 | 120 | 121 | 120 | 121 | 52,000 | 1,210 |
| 2003-04-25 | 130 | 134 | 130 | 134 | 5,000 | 1,340 |
| 2003-04-24 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-04-21 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-04-09 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2003-04-04 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2003-04-03 | 137 | 137 | 137 | 137 | 8,000 | 1,370 |
| 2003-04-02 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2003-03-28 | 137 | 137 | 137 | 137 | 10,000 | 1,370 |
| 2003-03-26 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2003-03-25 | 132 | 140 | 132 | 140 | 8,000 | 1,400 |
| 2003-03-24 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-03-17 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-03-04 | 140 | 145 | 140 | 145 | 6,000 | 1,450 |
| 2003-03-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-02-25 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2003-02-24 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-02-14 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2003-02-12 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2003-02-06 | 140 | 140 | 140 | 140 | 13,000 | 1,400 |
| 2003-01-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-01-24 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2003-01-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-01-22 | 135 | 135 | 135 | 135 | 18,000 | 1,350 |
| 2003-01-21 | 131 | 135 | 131 | 135 | 22,000 | 1,350 |
| 2003-01-10 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
