1734 (株)北弘電社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 115 | 115 | 114 | 114 | 2,000 | 1,140 |
| 2009-12-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-12-25 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2009-12-16 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-12-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-12-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-12-11 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-12-10 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-12-03 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-12-02 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2009-11-27 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-11-26 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-11-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-10-27 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-10-26 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-10-23 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-09-25 | 135 | 135 | 130 | 130 | 2,000 | 1,300 |
| 2009-09-24 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-09-18 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2009-09-11 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-09-01 | 133 | 133 | 128 | 128 | 2,000 | 1,280 |
| 2009-08-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-08-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-08-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-08-04 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2009-07-30 | 145 | 145 | 140 | 140 | 2,000 | 1,400 |
| 2009-07-29 | 150 | 150 | 137 | 137 | 26,000 | 1,370 |
| 2009-07-28 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2009-07-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-07-24 | 146 | 146 | 145 | 145 | 7,000 | 1,450 |
| 2009-07-23 | 140 | 147 | 140 | 147 | 5,000 | 1,470 |
| 2009-07-21 | 140 | 140 | 140 | 140 | 15,000 | 1,400 |
| 2009-07-17 | 140 | 170 | 140 | 170 | 2,000 | 1,700 |
| 2009-07-16 | 140 | 140 | 140 | 140 | 17,000 | 1,400 |
| 2009-07-15 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-07-14 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2009-07-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-07-07 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2009-07-06 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-07-02 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-07-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-06-30 | 150 | 150 | 145 | 145 | 3,000 | 1,450 |
| 2009-06-26 | 136 | 150 | 136 | 150 | 5,000 | 1,500 |
| 2009-06-25 | 135 | 136 | 132 | 136 | 3,000 | 1,360 |
| 2009-06-24 | 130 | 132 | 130 | 132 | 3,000 | 1,320 |
| 2009-06-23 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2009-06-22 | 130 | 130 | 130 | 130 | 16,000 | 1,300 |
| 2009-06-19 | 125 | 130 | 125 | 130 | 2,000 | 1,300 |
| 2009-06-18 | 120 | 125 | 120 | 125 | 2,000 | 1,250 |
| 2009-06-17 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-06-16 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-06-15 | 128 | 128 | 120 | 120 | 7,000 | 1,200 |
| 2009-06-12 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-06-10 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-06-09 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-06-08 | 120 | 120 | 118 | 118 | 3,000 | 1,180 |
| 2009-05-28 | 119 | 125 | 119 | 125 | 14,000 | 1,250 |
| 2009-05-27 | 118 | 120 | 118 | 120 | 13,000 | 1,200 |
| 2009-05-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-05-25 | 119 | 120 | 119 | 120 | 6,000 | 1,200 |
| 2009-05-22 | 105 | 120 | 105 | 120 | 22,000 | 1,200 |
| 2009-05-21 | 97 | 100 | 97 | 100 | 4,000 | 1,000 |
| 2009-05-20 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-05-19 | 90 | 90 | 87 | 90 | 3,000 | 900 |
| 2009-05-18 | 94 | 94 | 90 | 90 | 5,000 | 900 |
| 2009-05-15 | 90 | 94 | 90 | 94 | 8,000 | 940 |
| 2009-05-14 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2009-05-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-05-12 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 2009-05-11 | 95 | 110 | 95 | 110 | 2,000 | 1,100 |
| 2009-05-07 | 90 | 95 | 90 | 95 | 4,000 | 950 |
| 2009-05-01 | 96 | 100 | 90 | 90 | 19,000 | 900 |
| 2009-04-30 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-04-27 | 84 | 85 | 84 | 85 | 2,000 | 850 |
| 2009-04-23 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-04-22 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-04-21 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-04-16 | 85 | 85 | 85 | 85 | 11,000 | 850 |
| 2009-04-08 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2009-04-07 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-04-06 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-04-03 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-03-27 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2009-03-26 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2009-03-25 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-03-23 | 87 | 92 | 87 | 92 | 4,000 | 920 |
| 2009-03-18 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-03-16 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-03-09 | 80 | 85 | 80 | 85 | 5,000 | 850 |
| 2009-03-03 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2009-03-02 | 83 | 83 | 83 | 83 | 9,000 | 830 |
| 2009-02-27 | 80 | 83 | 80 | 83 | 7,000 | 830 |
| 2009-02-25 | 75 | 80 | 75 | 80 | 3,000 | 800 |
| 2009-02-23 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2009-02-18 | 72 | 72 | 71 | 71 | 4,000 | 710 |
| 2009-02-10 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2009-02-09 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-02-06 | 72 | 82 | 72 | 82 | 6,000 | 820 |
| 2009-02-04 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2009-01-28 | 70 | 71 | 70 | 71 | 10,000 | 710 |
| 2009-01-27 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-01-19 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-01-13 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-01-07 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-01-06 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-01-05 | 73 | 73 | 73 | 73 | 1,000 | 730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
