1734 (株)北弘電社 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-24 | 176 | 176 | 174 | 174 | 8,000 | 1,740 |
| 2004-12-21 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2004-12-17 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-12-16 | 175 | 177 | 175 | 175 | 3,000 | 1,750 |
| 2004-12-15 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2004-12-14 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2004-12-13 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2004-12-10 | 175 | 175 | 174 | 174 | 5,000 | 1,740 |
| 2004-12-03 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-11-25 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2004-11-22 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-11-16 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2004-11-08 | 175 | 175 | 174 | 174 | 26,000 | 1,740 |
| 2004-11-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-11-04 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2004-11-02 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-10-29 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-10-28 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2004-10-27 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2004-10-18 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2004-09-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-09-29 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 2004-09-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-09-14 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2004-09-09 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-09-08 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2004-09-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-09-02 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2004-08-31 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-08-30 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2004-08-27 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2004-08-26 | 180 | 180 | 170 | 170 | 3,000 | 1,700 |
| 2004-08-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-08-23 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-08-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-08-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-07-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2004-07-27 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2004-07-26 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2004-07-23 | 180 | 190 | 180 | 190 | 3,000 | 1,900 |
| 2004-07-22 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2004-07-20 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2004-07-16 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-07-15 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-07-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-07-09 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2004-07-08 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2004-07-07 | 176 | 176 | 172 | 172 | 6,000 | 1,720 |
| 2004-07-06 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2004-07-05 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2004-07-02 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2004-06-30 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-06-29 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2004-06-25 | 171 | 175 | 171 | 175 | 3,000 | 1,750 |
| 2004-06-23 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2004-06-21 | 165 | 165 | 160 | 165 | 6,000 | 1,650 |
| 2004-06-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-06-16 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-06-15 | 165 | 165 | 161 | 161 | 2,000 | 1,610 |
| 2004-06-14 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2004-06-11 | 165 | 165 | 161 | 161 | 5,000 | 1,610 |
| 2004-06-10 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2004-06-09 | 164 | 164 | 161 | 161 | 3,000 | 1,610 |
| 2004-06-08 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2004-05-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-05-26 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2004-05-25 | 152 | 170 | 152 | 170 | 7,000 | 1,700 |
| 2004-04-27 | 195 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2004-04-26 | 195 | 196 | 195 | 196 | 11,000 | 1,960 |
| 2004-04-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-04-08 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2004-04-07 | 153 | 153 | 153 | 153 | 11,000 | 1,530 |
| 2004-04-06 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2004-04-05 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2004-04-02 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2004-04-01 | 150 | 152 | 150 | 152 | 7,000 | 1,520 |
| 2004-03-31 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2004-03-30 | 151 | 151 | 150 | 151 | 7,000 | 1,510 |
| 2004-03-25 | 149 | 150 | 149 | 150 | 9,000 | 1,500 |
| 2004-03-24 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2004-03-23 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2004-03-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-03-12 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2004-03-11 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-03-09 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2004-03-08 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-03-04 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2004-03-01 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2004-02-27 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2004-02-18 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2004-02-13 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2004-02-10 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2004-02-09 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2004-02-04 | 145 | 145 | 140 | 145 | 4,000 | 1,450 |
| 2004-01-29 | 141 | 145 | 141 | 145 | 4,000 | 1,450 |
| 2004-01-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-01-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-01-22 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2004-01-21 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2004-01-09 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
