1734 (株)北弘電社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2006-12-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2006-12-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2006-12-22 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2006-12-20 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2006-12-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-12-18 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2006-12-15 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2006-12-11 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2006-11-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2006-11-27 | 188 | 189 | 188 | 189 | 4,000 | 1,890 |
| 2006-11-24 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2006-11-22 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2006-11-14 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2006-11-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-11-08 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2006-11-07 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2006-11-02 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2006-10-26 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2006-10-24 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2006-10-18 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2006-10-17 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2006-10-16 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2006-10-13 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2006-10-10 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2006-10-06 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2006-10-04 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2006-10-02 | 190 | 210 | 185 | 210 | 11,000 | 2,100 |
| 2006-09-25 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-09-22 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2006-09-21 | 207 | 207 | 207 | 207 | 4,000 | 2,070 |
| 2006-09-12 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2006-09-08 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-09-07 | 205 | 215 | 205 | 215 | 4,000 | 2,150 |
| 2006-09-06 | 215 | 215 | 205 | 205 | 2,000 | 2,050 |
| 2006-08-28 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2006-08-17 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2006-08-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-08-15 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2006-08-04 | 200 | 200 | 190 | 190 | 8,000 | 1,900 |
| 2006-08-03 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2006-07-31 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2006-07-28 | 201 | 201 | 197 | 197 | 3,000 | 1,970 |
| 2006-07-27 | 210 | 210 | 198 | 198 | 5,000 | 1,980 |
| 2006-07-25 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2006-07-21 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-07-20 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-07-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-07-13 | 205 | 205 | 202 | 202 | 4,000 | 2,020 |
| 2006-07-10 | 210 | 220 | 210 | 220 | 4,000 | 2,200 |
| 2006-07-07 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2006-07-06 | 205 | 205 | 205 | 205 | 11,000 | 2,050 |
| 2006-07-05 | 210 | 210 | 205 | 205 | 6,000 | 2,050 |
| 2006-07-04 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2006-07-03 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2006-06-29 | 203 | 206 | 201 | 201 | 6,000 | 2,010 |
| 2006-06-28 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2006-06-27 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-06-26 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-06-23 | 212 | 215 | 200 | 215 | 8,000 | 2,150 |
| 2006-06-22 | 215 | 215 | 200 | 200 | 7,000 | 2,000 |
| 2006-06-20 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 2006-06-19 | 230 | 230 | 220 | 220 | 3,000 | 2,200 |
| 2006-06-16 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2006-06-14 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2006-06-13 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2006-06-12 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2006-06-08 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2006-06-07 | 219 | 219 | 209 | 209 | 2,000 | 2,090 |
| 2006-06-06 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-06-02 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2006-05-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-05-29 | 250 | 250 | 240 | 240 | 4,000 | 2,400 |
| 2006-05-26 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2006-05-25 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 2006-05-24 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 2006-05-23 | 242 | 260 | 242 | 260 | 6,000 | 2,600 |
| 2006-05-18 | 243 | 263 | 243 | 263 | 4,000 | 2,630 |
| 2006-05-17 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2006-05-15 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 2006-05-12 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-05-11 | 257 | 270 | 257 | 270 | 4,000 | 2,700 |
| 2006-05-09 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2006-05-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-04-28 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2006-04-27 | 253 | 255 | 253 | 255 | 2,000 | 2,550 |
| 2006-04-25 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2006-04-24 | 260 | 275 | 260 | 275 | 2,000 | 2,750 |
| 2006-04-21 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-04-20 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2006-04-19 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2006-04-18 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2006-04-17 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2006-04-14 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2006-04-13 | 283 | 294 | 283 | 294 | 2,000 | 2,940 |
| 2006-04-12 | 283 | 283 | 282 | 283 | 3,000 | 2,830 |
| 2006-04-11 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2006-04-03 | 284 | 289 | 284 | 289 | 3,000 | 2,890 |
| 2006-03-30 | 278 | 278 | 277 | 277 | 2,000 | 2,770 |
| 2006-03-29 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-03-27 | 299 | 300 | 295 | 300 | 4,000 | 3,000 |
| 2006-03-24 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2006-03-23 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2006-03-22 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2006-03-20 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2006-03-17 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 2006-03-15 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2006-03-02 | 296 | 296 | 292 | 292 | 2,000 | 2,920 |
| 2006-02-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-02-24 | 310 | 310 | 300 | 300 | 6,000 | 3,000 |
| 2006-02-23 | 300 | 307 | 300 | 307 | 3,000 | 3,070 |
| 2006-02-20 | 293 | 294 | 293 | 294 | 2,000 | 2,940 |
| 2006-02-14 | 290 | 300 | 290 | 300 | 3,000 | 3,000 |
| 2006-02-13 | 303 | 303 | 295 | 295 | 3,000 | 2,950 |
| 2006-02-10 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2006-02-09 | 299 | 300 | 299 | 300 | 5,000 | 3,000 |
| 2006-02-08 | 315 | 315 | 305 | 310 | 5,000 | 3,100 |
| 2006-02-07 | 308 | 314 | 307 | 314 | 6,000 | 3,140 |
| 2006-02-06 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2006-02-02 | 297 | 297 | 296 | 296 | 5,000 | 2,960 |
| 2006-02-01 | 314 | 320 | 296 | 296 | 11,000 | 2,960 |
| 2006-01-30 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2006-01-27 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2006-01-26 | 312 | 312 | 300 | 300 | 7,000 | 3,000 |
| 2006-01-25 | 310 | 312 | 310 | 312 | 4,000 | 3,120 |
| 2006-01-23 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2006-01-20 | 312 | 312 | 310 | 312 | 5,000 | 3,120 |
| 2006-01-19 | 305 | 310 | 305 | 310 | 10,000 | 3,100 |
| 2006-01-18 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2006-01-17 | 311 | 311 | 306 | 306 | 4,000 | 3,060 |
| 2006-01-16 | 310 | 330 | 310 | 315 | 6,000 | 3,150 |
| 2006-01-13 | 310 | 324 | 304 | 324 | 11,000 | 3,240 |
| 2006-01-12 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2006-01-11 | 300 | 310 | 300 | 310 | 4,000 | 3,100 |
| 2006-01-10 | 300 | 305 | 300 | 305 | 2,000 | 3,050 |
| 2006-01-06 | 300 | 310 | 300 | 300 | 6,000 | 3,000 |
| 2006-01-05 | 291 | 300 | 291 | 300 | 3,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
