1734 (株)北弘電社 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2010-12-27 | 151 | 161 | 151 | 161 | 4,000 | 1,610 |
| 2010-12-24 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2010-12-22 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2010-12-21 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2010-12-20 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2010-12-17 | 153 | 155 | 151 | 151 | 15,000 | 1,510 |
| 2010-12-16 | 162 | 162 | 150 | 150 | 34,000 | 1,500 |
| 2010-12-15 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2010-12-14 | 162 | 162 | 154 | 154 | 7,000 | 1,540 |
| 2010-12-13 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2010-12-10 | 163 | 163 | 159 | 159 | 3,000 | 1,590 |
| 2010-12-09 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2010-12-08 | 159 | 164 | 159 | 164 | 2,000 | 1,640 |
| 2010-12-07 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2010-11-30 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2010-11-25 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2010-11-01 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-10-27 | 169 | 170 | 165 | 170 | 8,000 | 1,700 |
| 2010-10-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2010-10-07 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2010-10-05 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2010-09-24 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-09-22 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-09-21 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2010-09-17 | 168 | 169 | 168 | 169 | 9,000 | 1,690 |
| 2010-09-16 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2010-08-26 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2010-08-25 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2010-07-28 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2010-07-27 | 175 | 175 | 170 | 170 | 3,000 | 1,700 |
| 2010-07-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2010-07-23 | 176 | 179 | 176 | 179 | 3,000 | 1,790 |
| 2010-07-21 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-07-20 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-07-08 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2010-07-05 | 179 | 179 | 179 | 179 | 19,000 | 1,790 |
| 2010-07-01 | 178 | 179 | 178 | 179 | 55,000 | 1,790 |
| 2010-06-28 | 180 | 180 | 166 | 180 | 6,000 | 1,800 |
| 2010-06-25 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2010-06-21 | 171 | 175 | 171 | 175 | 3,000 | 1,750 |
| 2010-06-18 | 170 | 176 | 170 | 176 | 2,000 | 1,760 |
| 2010-06-15 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2010-06-14 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2010-06-11 | 173 | 176 | 170 | 176 | 5,000 | 1,760 |
| 2010-06-10 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-06-01 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-05-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2010-05-26 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2010-05-25 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-05-20 | 153 | 153 | 150 | 150 | 2,000 | 1,500 |
| 2010-05-19 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2010-05-18 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2010-05-17 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2010-05-13 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2010-05-11 | 184 | 184 | 174 | 175 | 7,000 | 1,750 |
| 2010-05-10 | 171 | 184 | 171 | 184 | 2,000 | 1,840 |
| 2010-05-07 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2010-05-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-04-30 | 201 | 201 | 197 | 197 | 3,000 | 1,970 |
| 2010-04-28 | 160 | 172 | 155 | 172 | 21,000 | 1,720 |
| 2010-04-27 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2010-04-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-04-23 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2010-04-13 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-04-07 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-04-05 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-03-26 | 150 | 160 | 150 | 160 | 14,000 | 1,600 |
| 2010-03-23 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-03-17 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2010-03-12 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-03-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-03-09 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-03-05 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-03-04 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2010-03-03 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-03-02 | 140 | 140 | 125 | 130 | 11,000 | 1,300 |
| 2010-03-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-02-26 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2010-02-25 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2010-02-22 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-02-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-02-15 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-02-12 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-02-10 | 134 | 135 | 134 | 135 | 7,000 | 1,350 |
| 2010-02-09 | 125 | 130 | 120 | 130 | 19,000 | 1,300 |
| 2010-02-08 | 130 | 135 | 130 | 135 | 8,000 | 1,350 |
| 2010-02-05 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2010-02-04 | 135 | 135 | 135 | 135 | 19,000 | 1,350 |
| 2010-01-29 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2010-01-27 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-01-26 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2010-01-25 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2010-01-08 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
