1734 (株)北弘電社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2008-12-19 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2008-12-15 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2008-12-11 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2008-12-04 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2008-12-02 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2008-12-01 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2008-11-28 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2008-11-27 | 69 | 69 | 69 | 69 | 8,000 | 690 |
| 2008-11-26 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2008-11-25 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2008-11-21 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2008-11-20 | 66 | 66 | 65 | 65 | 4,000 | 650 |
| 2008-11-17 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2008-11-11 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2008-11-04 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2008-10-30 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2008-10-29 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2008-10-28 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2008-10-27 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2008-10-24 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2008-10-22 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2008-10-21 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2008-10-17 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-10-16 | 81 | 81 | 75 | 75 | 26,000 | 750 |
| 2008-10-10 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-10-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-10-08 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2008-10-07 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2008-10-06 | 100 | 100 | 90 | 90 | 2,000 | 900 |
| 2008-10-02 | 111 | 111 | 111 | 111 | 8,000 | 1,110 |
| 2008-09-24 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-09-22 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2008-09-18 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-08-27 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2008-08-26 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2008-08-25 | 107 | 107 | 104 | 104 | 2,000 | 1,040 |
| 2008-08-18 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-07-30 | 121 | 121 | 121 | 121 | 35,000 | 1,210 |
| 2008-07-28 | 114 | 118 | 114 | 118 | 2,000 | 1,180 |
| 2008-07-25 | 113 | 114 | 113 | 114 | 2,000 | 1,140 |
| 2008-07-24 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-07-23 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2008-07-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-07-03 | 121 | 121 | 121 | 121 | 10,000 | 1,210 |
| 2008-06-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-06-26 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2008-06-23 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-06-19 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-06-18 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-06-17 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-06-16 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2008-06-13 | 114 | 114 | 113 | 113 | 6,000 | 1,130 |
| 2008-06-12 | 113 | 113 | 113 | 113 | 31,000 | 1,130 |
| 2008-06-11 | 115 | 115 | 114 | 114 | 13,000 | 1,140 |
| 2008-06-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-06-02 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-05-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-05-29 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-05-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-05-27 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-05-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-05-23 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-05-20 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2008-05-14 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-04-30 | 125 | 126 | 125 | 126 | 2,000 | 1,260 |
| 2008-04-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-04-25 | 113 | 115 | 113 | 115 | 2,000 | 1,150 |
| 2008-04-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-04-17 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2008-04-16 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2008-04-11 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2008-03-28 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2008-03-24 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2008-03-17 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2008-03-12 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-03-11 | 105 | 105 | 90 | 95 | 31,000 | 950 |
| 2008-03-10 | 114 | 115 | 105 | 105 | 13,000 | 1,050 |
| 2008-02-29 | 112 | 115 | 111 | 115 | 7,000 | 1,150 |
| 2008-02-28 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-02-27 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-02-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-02-25 | 110 | 120 | 110 | 120 | 2,000 | 1,200 |
| 2008-02-19 | 109 | 110 | 109 | 110 | 2,000 | 1,100 |
| 2008-02-18 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-02-14 | 114 | 115 | 109 | 109 | 14,000 | 1,090 |
| 2008-02-13 | 109 | 110 | 109 | 110 | 2,000 | 1,100 |
| 2008-02-05 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2008-01-29 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-01-28 | 112 | 114 | 112 | 114 | 6,000 | 1,140 |
| 2008-01-25 | 114 | 114 | 112 | 112 | 3,000 | 1,120 |
| 2008-01-24 | 112 | 114 | 112 | 114 | 7,000 | 1,140 |
| 2008-01-11 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-01-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-01-04 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
