1734 (株)北弘電社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-27 | 293 | 300 | 293 | 300 | 5,000 | 3,000 |
| 2005-12-26 | 290 | 295 | 290 | 295 | 6,000 | 2,950 |
| 2005-12-22 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
| 2005-12-21 | 290 | 297 | 290 | 297 | 8,000 | 2,970 |
| 2005-12-20 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2005-12-19 | 297 | 297 | 297 | 297 | 4,000 | 2,970 |
| 2005-12-16 | 280 | 298 | 280 | 298 | 2,000 | 2,980 |
| 2005-12-15 | 289 | 289 | 280 | 280 | 3,000 | 2,800 |
| 2005-12-14 | 300 | 300 | 283 | 283 | 4,000 | 2,830 |
| 2005-12-13 | 280 | 299 | 280 | 299 | 19,000 | 2,990 |
| 2005-12-12 | 279 | 281 | 279 | 280 | 5,000 | 2,800 |
| 2005-12-09 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 2005-12-07 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2005-12-06 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2005-12-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2005-11-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2005-11-28 | 290 | 290 | 280 | 280 | 2,000 | 2,800 |
| 2005-11-25 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2005-11-21 | 275 | 280 | 275 | 280 | 7,000 | 2,800 |
| 2005-11-18 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2005-11-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2005-11-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2005-11-15 | 280 | 280 | 265 | 265 | 3,000 | 2,650 |
| 2005-11-14 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2005-11-11 | 285 | 295 | 285 | 295 | 9,000 | 2,950 |
| 2005-11-10 | 280 | 290 | 280 | 290 | 6,000 | 2,900 |
| 2005-11-07 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2005-11-04 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2005-11-02 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2005-10-31 | 255 | 280 | 255 | 280 | 2,000 | 2,800 |
| 2005-10-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2005-10-26 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2005-10-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-10-18 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-10-17 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2005-10-11 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2005-10-07 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2005-09-27 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2005-09-26 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2005-09-21 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-09-05 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2005-08-30 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2005-08-26 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2005-08-10 | 240 | 245 | 240 | 240 | 6,000 | 2,400 |
| 2005-08-08 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 2005-08-05 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2005-08-04 | 259 | 260 | 259 | 260 | 5,000 | 2,600 |
| 2005-08-03 | 250 | 265 | 250 | 265 | 8,000 | 2,650 |
| 2005-08-02 | 241 | 250 | 241 | 250 | 6,000 | 2,500 |
| 2005-08-01 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2005-07-29 | 240 | 240 | 235 | 240 | 6,000 | 2,400 |
| 2005-07-28 | 245 | 245 | 240 | 240 | 11,000 | 2,400 |
| 2005-07-27 | 236 | 245 | 236 | 245 | 6,000 | 2,450 |
| 2005-07-26 | 221 | 236 | 221 | 236 | 2,000 | 2,360 |
| 2005-07-25 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2005-07-21 | 215 | 220 | 215 | 220 | 5,000 | 2,200 |
| 2005-07-13 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2005-07-11 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2005-07-07 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2005-07-06 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2005-07-05 | 210 | 210 | 205 | 210 | 12,000 | 2,100 |
| 2005-07-04 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 2005-06-30 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2005-06-22 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2005-06-15 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 2005-06-14 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2005-05-31 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2005-05-27 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2005-05-26 | 210 | 210 | 201 | 201 | 7,000 | 2,010 |
| 2005-05-19 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2005-05-12 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-05-09 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2005-05-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-04-28 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2005-04-25 | 202 | 210 | 202 | 202 | 9,000 | 2,020 |
| 2005-04-21 | 200 | 201 | 200 | 201 | 7,000 | 2,010 |
| 2005-04-20 | 219 | 219 | 201 | 201 | 3,000 | 2,010 |
| 2005-04-08 | 227 | 227 | 225 | 225 | 4,000 | 2,250 |
| 2005-04-06 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 2005-04-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-04-04 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
| 2005-04-01 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 2005-03-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2005-03-25 | 261 | 265 | 256 | 265 | 7,000 | 2,650 |
| 2005-03-24 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2005-03-23 | 235 | 249 | 235 | 249 | 7,000 | 2,490 |
| 2005-03-22 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2005-03-18 | 233 | 255 | 232 | 235 | 13,000 | 2,350 |
| 2005-03-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2005-03-15 | 230 | 300 | 230 | 230 | 4,000 | 2,300 |
| 2005-03-11 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2005-03-09 | 207 | 207 | 206 | 206 | 2,000 | 2,060 |
| 2005-03-07 | 210 | 210 | 205 | 205 | 9,000 | 2,050 |
| 2005-03-04 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-03-03 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-03-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-02-28 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2005-02-25 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2005-02-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-02-22 | 210 | 210 | 200 | 200 | 13,000 | 2,000 |
| 2005-02-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-02-17 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2005-02-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2005-02-15 | 195 | 200 | 195 | 200 | 6,000 | 2,000 |
| 2005-02-10 | 192 | 192 | 186 | 186 | 5,000 | 1,860 |
| 2005-02-09 | 185 | 190 | 185 | 190 | 7,000 | 1,900 |
| 2005-02-04 | 197 | 200 | 197 | 200 | 3,000 | 2,000 |
| 2005-02-03 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2005-02-01 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2005-01-31 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2005-01-28 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2005-01-26 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2005-01-24 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2005-01-20 | 178 | 178 | 177 | 177 | 10,000 | 1,770 |
| 2005-01-19 | 181 | 195 | 180 | 180 | 6,000 | 1,800 |
| 2005-01-17 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2005-01-13 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2005-01-11 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2005-01-06 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 2005-01-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
