1734 (株)北弘電社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2007-12-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2007-12-25 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2007-12-20 | 109 | 120 | 109 | 120 | 2,000 | 1,200 |
| 2007-12-18 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2007-12-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2007-12-14 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2007-12-13 | 130 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2007-12-12 | 125 | 128 | 122 | 122 | 4,000 | 1,220 |
| 2007-12-10 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2007-12-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-11-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2007-11-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2007-10-30 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2007-10-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-10-26 | 140 | 140 | 130 | 130 | 2,000 | 1,300 |
| 2007-10-25 | 135 | 140 | 135 | 140 | 2,000 | 1,400 |
| 2007-10-22 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2007-10-19 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2007-10-15 | 138 | 138 | 136 | 136 | 3,000 | 1,360 |
| 2007-10-10 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2007-10-04 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2007-10-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2007-09-21 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2007-09-20 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2007-09-19 | 133 | 133 | 131 | 131 | 2,000 | 1,310 |
| 2007-09-03 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2007-08-31 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2007-08-27 | 151 | 163 | 151 | 163 | 4,000 | 1,630 |
| 2007-08-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-08-17 | 155 | 155 | 150 | 150 | 3,000 | 1,500 |
| 2007-08-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-08-13 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2007-08-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-08-07 | 154 | 168 | 154 | 168 | 4,000 | 1,680 |
| 2007-08-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-08-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-08-02 | 160 | 168 | 160 | 168 | 4,000 | 1,680 |
| 2007-08-01 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 2007-07-31 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-07-30 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-07-27 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2007-07-26 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2007-07-25 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-07-24 | 155 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2007-07-17 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 2007-07-13 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-07-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-07-11 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2007-07-09 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-07-06 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-07-05 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2007-07-04 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2007-07-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-06-29 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-06-27 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2007-06-26 | 166 | 166 | 154 | 154 | 2,000 | 1,540 |
| 2007-06-25 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2007-06-20 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2007-06-19 | 156 | 171 | 156 | 171 | 6,000 | 1,710 |
| 2007-06-18 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2007-06-12 | 146 | 148 | 146 | 148 | 2,000 | 1,480 |
| 2007-06-06 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-06-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-05-28 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-05-25 | 149 | 153 | 149 | 153 | 3,000 | 1,530 |
| 2007-05-10 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2007-05-07 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2007-05-01 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2007-04-27 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2007-04-26 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2007-04-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-04-20 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2007-04-19 | 150 | 151 | 150 | 151 | 3,000 | 1,510 |
| 2007-04-18 | 139 | 150 | 135 | 150 | 10,000 | 1,500 |
| 2007-04-17 | 155 | 157 | 154 | 154 | 7,000 | 1,540 |
| 2007-04-16 | 162 | 162 | 155 | 155 | 2,000 | 1,550 |
| 2007-04-13 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2007-04-10 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2007-03-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2007-03-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-03-22 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2007-03-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-03-19 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2007-03-16 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 2007-03-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-03-14 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-03-13 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-03-12 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
| 2007-03-08 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-03-01 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2007-02-28 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2007-02-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-02-23 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-02-22 | 169 | 171 | 169 | 171 | 9,000 | 1,710 |
| 2007-02-21 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2007-02-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-02-15 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2007-02-08 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-02-05 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2007-02-02 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-02-01 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2007-01-31 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-01-30 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2007-01-29 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2007-01-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-01-25 | 160 | 160 | 158 | 158 | 8,000 | 1,580 |
| 2007-01-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-01-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-01-10 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-01-05 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
