1734 (株)北弘電社 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2011-12-27 | 136 | 136 | 136 | 136 | 6,000 | 1,360 |
| 2011-12-26 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2011-12-05 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2011-11-18 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2011-11-16 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2011-11-11 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2011-11-09 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2011-10-11 | 125 | 125 | 123 | 123 | 5,000 | 1,230 |
| 2011-10-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2011-09-29 | 126 | 127 | 123 | 125 | 5,000 | 1,250 |
| 2011-09-27 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2011-09-26 | 135 | 135 | 115 | 123 | 13,000 | 1,230 |
| 2011-09-22 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2011-09-21 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2011-09-20 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2011-09-09 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2011-08-26 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2011-08-23 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-08-16 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-08-15 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2011-08-10 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-08-09 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-08-01 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2011-07-29 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2011-07-28 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2011-07-27 | 144 | 144 | 144 | 144 | 10,000 | 1,440 |
| 2011-07-26 | 141 | 144 | 141 | 144 | 2,000 | 1,440 |
| 2011-07-21 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-07-14 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-07-08 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2011-07-07 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-07-06 | 138 | 138 | 132 | 137 | 6,000 | 1,370 |
| 2011-07-05 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-06-30 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2011-06-29 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-06-28 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2011-06-27 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2011-06-24 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2011-06-23 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2011-06-22 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-06-20 | 141 | 142 | 141 | 142 | 5,000 | 1,420 |
| 2011-06-15 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-06-14 | 141 | 141 | 140 | 140 | 7,000 | 1,400 |
| 2011-06-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-06-06 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2011-05-30 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2011-05-27 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2011-05-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-05-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2011-05-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2011-05-12 | 140 | 140 | 138 | 138 | 2,000 | 1,380 |
| 2011-05-11 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-05-10 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-04-28 | 143 | 143 | 142 | 142 | 7,000 | 1,420 |
| 2011-04-26 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2011-04-25 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2011-04-19 | 138 | 140 | 138 | 140 | 3,000 | 1,400 |
| 2011-04-18 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-04-11 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-04-05 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2011-03-30 | 145 | 145 | 135 | 135 | 8,000 | 1,350 |
| 2011-03-25 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2011-03-24 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2011-03-23 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2011-03-18 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2011-03-10 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-03-08 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2011-03-03 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2011-03-02 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2011-02-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2011-02-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2011-02-23 | 153 | 158 | 153 | 155 | 8,000 | 1,550 |
| 2011-02-22 | 150 | 168 | 146 | 168 | 25,000 | 1,680 |
| 2011-02-21 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2011-02-18 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2011-02-17 | 157 | 157 | 153 | 153 | 10,000 | 1,530 |
| 2011-02-14 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2011-01-25 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2011-01-21 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2011-01-17 | 154 | 158 | 154 | 158 | 8,000 | 1,580 |
| 2011-01-14 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2011-01-11 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2011-01-07 | 156 | 158 | 156 | 158 | 2,000 | 1,580 |
| 2011-01-06 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
