1. HOME >
  2. 株価時系列 >
  3. 1734 >
  4. 2013年

1734 (株)北弘電社 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302512512512511,0002,510
2013-12-2624524524524510,0002,450
2013-12-2524124324124320,0002,430
2013-12-2424124624124137,0002,410
2013-12-2024924924824841,0002,480
2013-12-192482492482498,0002,490
2013-12-182412412402405,0002,400
2013-12-1726326323924123,0002,410
2013-12-1624026523826517,0002,650
2013-12-132342352342356,0002,350
2013-12-122332332302302,0002,300
2013-12-112322332322333,0002,330
2013-12-1023023023023013,0002,300
2013-12-092302302302302,0002,300
2013-12-0623023023023010,0002,300
2013-12-052302302302303,0002,300
2013-12-042312312292293,0002,290
2013-12-032262292262295,0002,290
2013-12-022272322272284,0002,280
2013-11-292312312312311,0002,310
2013-11-2822222522222510,0002,250
2013-11-272292302292309,0002,300
2013-11-2622823122823011,0002,300
2013-11-252282282282281,0002,280
2013-11-212292292282282,0002,280
2013-11-202312322312325,0002,320
2013-11-1922923222923113,0002,310
2013-11-182292292292291,0002,290
2013-11-132312312292296,0002,290
2013-11-112332332312313,0002,310
2013-11-082332332332331,0002,330
2013-11-052332332332332,0002,330
2013-11-012312332312332,0002,330
2013-10-312342342332332,0002,330
2013-10-292332392332392,0002,390
2013-10-282352372342348,0002,340
2013-10-2525325322124317,0002,430
2013-10-2125026025026010,0002,600
2013-10-1824825024825018,0002,500
2013-10-1724524524124120,0002,410
2013-10-162502502402407,0002,400
2013-10-1523023022923037,0002,300
2013-10-112292332292332,0002,330
2013-10-092252252252251,0002,250
2013-10-082222252222253,0002,250
2013-10-072262262232238,0002,230
2013-10-042282282272272,0002,270
2013-10-022352352352357,0002,350
2013-10-012342342332332,0002,330
2013-09-302392432392433,0002,430
2013-09-2723423423423412,0002,340
2013-09-2022723321523317,0002,330
2013-09-1824025023523510,0002,350
2013-09-1722823622823621,0002,360
2013-09-1321523221523024,0002,300
2013-09-1221421520921515,0002,150
2013-09-112102152102138,0002,130
2013-09-102142152142154,0002,150
2013-09-092092092092093,0002,090
2013-09-0520621020621013,0002,100
2013-09-042102102102101,0002,100
2013-09-032092102092106,0002,100
2013-08-3020520520520510,0002,050
2013-08-292102142102145,0002,140
2013-08-282102102102103,0002,100
2013-08-272102102102102,0002,100
2013-08-262102102102101,0002,100
2013-08-232102102102101,0002,100
2013-08-122112112102104,0002,100
2013-08-092112112112111,0002,110
2013-08-082102102102102,0002,100
2013-08-072102102102101,0002,100
2013-08-062062072062077,0002,070
2013-08-052062062062062,0002,060
2013-07-302102102072077,0002,070
2013-07-292152152142159,0002,150
2013-07-2620821420421417,0002,140
2013-07-252042082042089,0002,080
2013-07-242042052042052,0002,050
2013-07-172012012012011,0002,010
2013-07-161981981981982,0001,980
2013-07-122002002002001,0002,000
2013-07-111951951951951,0001,950
2013-07-102002002002001,0002,000
2013-07-092022022022021,0002,020
2013-07-082002002002001,0002,000
2013-07-052002002002001,0002,000
2013-07-032022022022024,0002,020
2013-07-021921961921962,0001,960
2013-07-011901951901924,0001,920
2013-06-281901901901905,0001,900
2013-06-271901901901901,0001,900
2013-06-261901901901904,0001,900
2013-06-251901901901903,0001,900
2013-06-211901901901902,0001,900
2013-06-201901901901905,0001,900
2013-06-191901951901908,0001,900
2013-06-181951951911918,0001,910
2013-06-171891941891945,0001,940
2013-06-141851861851863,0001,860
2013-06-101751751751757,0001,750
2013-06-0716617016317017,0001,700
2013-06-0618618617817810,0001,780
2013-06-041861861861862,0001,860
2013-06-031951951951952,0001,950
2013-05-311951951951951,0001,950
2013-05-292002001951957,0001,950
2013-05-281931931931932,0001,930
2013-05-272002001941987,0001,980
2013-05-2420920920120421,0002,040
2013-05-232142142092098,0002,090
2013-05-2220921920920911,0002,090
2013-05-212092092092092,0002,090
2013-05-202012092012097,0002,090
2013-05-1720020020020015,0002,000
2013-05-1619819819219723,0001,970
2013-05-1519620419620422,0002,040
2013-05-141982001941947,0001,940
2013-05-132002001931935,0001,930
2013-05-1019119819019829,0001,980
2013-05-0922522918818856,0001,880
2013-05-082292292252254,0002,250
2013-05-0722823222422416,0002,240
2013-05-0222122521621635,0002,160
2013-05-0120523520422140,0002,210
2013-04-3019020119019919,0001,990
2013-04-2620120218518768,0001,870
2013-04-251831831821827,0001,820
2013-04-241831831831832,0001,830
2013-04-231801831801839,0001,830
2013-04-221681701671706,0001,700
2013-04-1916616616116631,0001,660
2013-04-1816617416517415,0001,740
2013-04-171631641631642,0001,640
2013-04-161611611611614,0001,610
2013-04-1517217216016465,0001,640
2013-04-1216517416017414,0001,740
2013-04-1116617016016545,0001,650
2013-04-101751751711717,0001,710
2013-04-091731731731733,0001,730
2013-04-081741741711714,0001,710
2013-04-0316316916216914,0001,690
2013-04-021701701681684,0001,680
2013-04-011781781761763,0001,760
2013-03-281781801781802,0001,800
2013-03-271801801801801,0001,800
2013-03-261831861821857,0001,850
2013-03-2519619618618616,0001,860
2013-03-2218118618118112,0001,810
2013-03-2118118718018331,0001,830
2013-03-1917918017518010,0001,800
2013-03-1817918017117217,0001,720
2013-03-1516418216418216,0001,820
2013-03-141601601601602,0001,600
2013-03-131641641611614,0001,610
2013-03-1216916916016016,0001,600
2013-03-111641671591675,0001,670
2013-03-0716116916116721,0001,670
2013-03-0615115915115923,0001,590
2013-03-051591591591598,0001,590
2013-03-041541541541541,0001,540
2013-02-2515415414914913,0001,490
2013-02-151551551541542,0001,540
2013-02-141551551551552,0001,550
2013-02-131571571561562,0001,560
2013-02-081621621621621,0001,620
2013-02-071541591541592,0001,590
2013-02-051631631631631,0001,630
2013-02-041651651651652,0001,650
2013-02-011501501501503,0001,500
2013-01-3114814914714916,0001,490
2013-01-301551551481488,0001,480
2013-01-291501501501501,0001,500
2013-01-281471501471502,0001,500
2013-01-251461461461462,0001,460
2013-01-241451461451463,0001,460
2013-01-231451451451451,0001,450
2013-01-211471471471471,0001,470
2013-01-181471471471471,0001,470
2013-01-171471471471473,0001,470
2013-01-161431431431436,0001,430
2013-01-111431431431431,0001,430
2013-01-081371381371384,0001,380
2013-01-071381381381381,0001,380

分割・併合履歴 ： [2017-09-27]1株→0.1株