1734 (株)北弘電社 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2012-12-25 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2012-12-21 | 135 | 135 | 134 | 134 | 3,000 | 1,340 |
| 2012-12-20 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2012-12-19 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2012-12-18 | 132 | 132 | 132 | 132 | 8,000 | 1,320 |
| 2012-12-17 | 132 | 132 | 132 | 132 | 7,000 | 1,320 |
| 2012-12-14 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2012-12-13 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 2012-12-12 | 140 | 140 | 131 | 131 | 6,000 | 1,310 |
| 2012-12-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2012-12-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2012-11-27 | 141 | 142 | 141 | 142 | 11,000 | 1,420 |
| 2012-11-26 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2012-11-16 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2012-11-07 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2012-10-29 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2012-10-26 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2012-10-25 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2012-10-22 | 127 | 133 | 127 | 133 | 4,000 | 1,330 |
| 2012-10-18 | 124 | 130 | 120 | 126 | 40,000 | 1,260 |
| 2012-10-12 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2012-09-25 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2012-09-24 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2012-09-21 | 153 | 153 | 153 | 153 | 8,000 | 1,530 |
| 2012-09-20 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2012-09-13 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2012-09-12 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2012-09-07 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2012-09-03 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2012-08-27 | 133 | 134 | 133 | 134 | 4,000 | 1,340 |
| 2012-08-23 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2012-08-22 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2012-08-20 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2012-08-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2012-08-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2012-07-17 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2012-07-12 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2012-06-25 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2012-06-15 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2012-06-13 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2012-06-05 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2012-06-04 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 2012-06-01 | 141 | 142 | 141 | 142 | 11,000 | 1,420 |
| 2012-05-28 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2012-05-25 | 147 | 147 | 142 | 142 | 4,000 | 1,420 |
| 2012-05-21 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-05-16 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-05-08 | 149 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2012-04-27 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2012-04-25 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2012-04-18 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2012-04-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2012-04-16 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2012-04-11 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2012-04-03 | 157 | 157 | 157 | 157 | 11,000 | 1,570 |
| 2012-03-27 | 153 | 154 | 153 | 154 | 7,000 | 1,540 |
| 2012-03-23 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2012-03-21 | 154 | 154 | 150 | 150 | 11,000 | 1,500 |
| 2012-03-12 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2012-03-09 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2012-03-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2012-03-01 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2012-02-29 | 152 | 153 | 152 | 152 | 7,000 | 1,520 |
| 2012-02-24 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2012-02-16 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2012-02-02 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-01-30 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 2012-01-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2012-01-26 | 141 | 142 | 141 | 142 | 3,000 | 1,420 |
| 2012-01-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2012-01-13 | 138 | 140 | 138 | 140 | 8,000 | 1,400 |
| 2012-01-12 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2012-01-11 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
