1734 (株)北弘電社 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 390 | 390 | 383 | 383 | 7,000 | 3,830 |
| 2014-12-29 | 391 | 392 | 390 | 390 | 10,000 | 3,900 |
| 2014-12-26 | 393 | 393 | 390 | 391 | 12,000 | 3,910 |
| 2014-12-25 | 385 | 398 | 384 | 390 | 10,000 | 3,900 |
| 2014-12-24 | 385 | 386 | 384 | 384 | 20,000 | 3,840 |
| 2014-12-22 | 376 | 384 | 368 | 384 | 14,000 | 3,840 |
| 2014-12-19 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 2014-12-18 | 380 | 380 | 370 | 370 | 6,000 | 3,700 |
| 2014-12-17 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 2014-12-16 | 386 | 386 | 384 | 385 | 4,000 | 3,850 |
| 2014-12-15 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2014-12-12 | 376 | 400 | 371 | 400 | 22,000 | 4,000 |
| 2014-12-10 | 389 | 389 | 376 | 376 | 2,000 | 3,760 |
| 2014-12-08 | 381 | 389 | 380 | 389 | 5,000 | 3,890 |
| 2014-12-05 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2014-12-04 | 394 | 394 | 381 | 381 | 8,000 | 3,810 |
| 2014-12-03 | 382 | 382 | 379 | 379 | 4,000 | 3,790 |
| 2014-12-02 | 370 | 375 | 365 | 374 | 10,000 | 3,740 |
| 2014-12-01 | 356 | 369 | 355 | 369 | 14,000 | 3,690 |
| 2014-11-28 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2014-11-27 | 355 | 355 | 351 | 351 | 5,000 | 3,510 |
| 2014-11-26 | 356 | 356 | 355 | 355 | 3,000 | 3,550 |
| 2014-11-25 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2014-11-21 | 342 | 350 | 342 | 350 | 3,000 | 3,500 |
| 2014-11-20 | 345 | 345 | 341 | 341 | 4,000 | 3,410 |
| 2014-11-19 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2014-11-12 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 2014-11-11 | 336 | 350 | 336 | 350 | 3,000 | 3,500 |
| 2014-11-10 | 337 | 340 | 335 | 335 | 8,000 | 3,350 |
| 2014-11-07 | 350 | 350 | 345 | 345 | 4,000 | 3,450 |
| 2014-11-06 | 345 | 345 | 340 | 345 | 6,000 | 3,450 |
| 2014-11-05 | 350 | 350 | 345 | 345 | 11,000 | 3,450 |
| 2014-11-04 | 356 | 356 | 335 | 355 | 30,000 | 3,550 |
| 2014-10-31 | 367 | 370 | 367 | 370 | 5,000 | 3,700 |
| 2014-10-30 | 365 | 370 | 363 | 370 | 4,000 | 3,700 |
| 2014-10-29 | 368 | 369 | 364 | 367 | 12,000 | 3,670 |
| 2014-10-28 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2014-10-27 | 360 | 367 | 360 | 367 | 4,000 | 3,670 |
| 2014-10-24 | 359 | 359 | 355 | 356 | 6,000 | 3,560 |
| 2014-10-23 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2014-10-22 | 367 | 368 | 367 | 367 | 7,000 | 3,670 |
| 2014-10-21 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2014-10-20 | 360 | 365 | 360 | 365 | 6,000 | 3,650 |
| 2014-10-17 | 360 | 360 | 356 | 360 | 8,000 | 3,600 |
| 2014-10-16 | 373 | 374 | 360 | 360 | 10,000 | 3,600 |
| 2014-10-15 | 373 | 380 | 373 | 380 | 8,000 | 3,800 |
| 2014-10-14 | 383 | 388 | 383 | 385 | 12,000 | 3,850 |
| 2014-10-09 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2014-10-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2014-10-07 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2014-10-06 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2014-10-03 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2014-10-02 | 407 | 407 | 399 | 400 | 11,000 | 4,000 |
| 2014-10-01 | 412 | 415 | 412 | 415 | 3,000 | 4,150 |
| 2014-09-30 | 425 | 425 | 420 | 420 | 8,000 | 4,200 |
| 2014-09-29 | 441 | 441 | 435 | 435 | 3,000 | 4,350 |
| 2014-09-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2014-09-25 | 456 | 456 | 451 | 451 | 3,000 | 4,510 |
| 2014-09-24 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2014-09-22 | 470 | 470 | 452 | 470 | 7,000 | 4,700 |
| 2014-09-19 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2014-09-18 | 463 | 470 | 460 | 470 | 10,000 | 4,700 |
| 2014-09-17 | 468 | 500 | 467 | 485 | 24,000 | 4,850 |
| 2014-09-16 | 422 | 460 | 422 | 460 | 21,000 | 4,600 |
| 2014-09-12 | 429 | 431 | 418 | 418 | 9,000 | 4,180 |
| 2014-09-11 | 419 | 422 | 419 | 420 | 11,000 | 4,200 |
| 2014-09-10 | 416 | 416 | 408 | 416 | 5,000 | 4,160 |
| 2014-09-09 | 405 | 408 | 405 | 408 | 2,000 | 4,080 |
| 2014-09-08 | 408 | 408 | 390 | 400 | 13,000 | 4,000 |
| 2014-09-05 | 414 | 420 | 410 | 410 | 7,000 | 4,100 |
| 2014-09-04 | 412 | 415 | 410 | 410 | 10,000 | 4,100 |
| 2014-09-03 | 408 | 408 | 400 | 400 | 5,000 | 4,000 |
| 2014-09-02 | 398 | 400 | 395 | 400 | 9,000 | 4,000 |
| 2014-09-01 | 383 | 393 | 383 | 390 | 7,000 | 3,900 |
| 2014-08-25 | 375 | 380 | 375 | 379 | 4,000 | 3,790 |
| 2014-08-22 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2014-08-21 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2014-08-20 | 380 | 380 | 377 | 377 | 38,000 | 3,770 |
| 2014-08-19 | 373 | 389 | 373 | 388 | 6,000 | 3,880 |
| 2014-08-18 | 381 | 389 | 369 | 389 | 13,000 | 3,890 |
| 2014-08-12 | 396 | 396 | 394 | 395 | 7,000 | 3,950 |
| 2014-08-11 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2014-07-31 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2014-07-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2014-07-29 | 395 | 403 | 395 | 400 | 5,000 | 4,000 |
| 2014-07-28 | 407 | 407 | 390 | 395 | 11,000 | 3,950 |
| 2014-07-25 | 410 | 417 | 410 | 411 | 8,000 | 4,110 |
| 2014-07-24 | 412 | 412 | 410 | 410 | 4,000 | 4,100 |
| 2014-07-22 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2014-07-16 | 404 | 404 | 401 | 401 | 2,000 | 4,010 |
| 2014-07-15 | 414 | 414 | 400 | 400 | 2,000 | 4,000 |
| 2014-07-14 | 410 | 412 | 410 | 410 | 25,000 | 4,100 |
| 2014-07-09 | 397 | 410 | 397 | 410 | 15,000 | 4,100 |
| 2014-07-08 | 410 | 410 | 405 | 405 | 5,000 | 4,050 |
| 2014-07-07 | 423 | 423 | 410 | 410 | 4,000 | 4,100 |
| 2014-07-04 | 410 | 425 | 410 | 423 | 10,000 | 4,230 |
| 2014-07-03 | 420 | 422 | 410 | 410 | 392,000 | 4,100 |
| 2014-07-02 | 420 | 423 | 415 | 420 | 8,000 | 4,200 |
| 2014-07-01 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2014-06-30 | 423 | 425 | 423 | 425 | 7,000 | 4,250 |
| 2014-06-27 | 417 | 417 | 417 | 417 | 2,000 | 4,170 |
| 2014-06-25 | 418 | 418 | 418 | 418 | 4,000 | 4,180 |
| 2014-06-24 | 417 | 418 | 417 | 418 | 5,000 | 4,180 |
| 2014-06-23 | 410 | 418 | 410 | 418 | 4,000 | 4,180 |
| 2014-06-20 | 396 | 408 | 396 | 408 | 5,000 | 4,080 |
| 2014-06-19 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2014-06-18 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2014-06-17 | 415 | 415 | 411 | 411 | 4,000 | 4,110 |
| 2014-06-16 | 424 | 432 | 420 | 420 | 20,000 | 4,200 |
| 2014-06-13 | 393 | 408 | 393 | 408 | 14,000 | 4,080 |
| 2014-06-12 | 390 | 393 | 390 | 393 | 5,000 | 3,930 |
| 2014-06-11 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 2014-06-10 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2014-06-09 | 400 | 400 | 393 | 393 | 9,000 | 3,930 |
| 2014-06-06 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2014-06-05 | 390 | 402 | 390 | 402 | 12,000 | 4,020 |
| 2014-06-03 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2014-06-02 | 375 | 390 | 375 | 390 | 4,000 | 3,900 |
| 2014-05-29 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2014-05-28 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2014-05-27 | 366 | 370 | 366 | 370 | 4,000 | 3,700 |
| 2014-05-26 | 360 | 366 | 360 | 366 | 3,000 | 3,660 |
| 2014-05-23 | 361 | 361 | 361 | 361 | 4,000 | 3,610 |
| 2014-05-22 | 328 | 361 | 328 | 361 | 10,000 | 3,610 |
| 2014-05-21 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2014-05-20 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2014-05-19 | 321 | 321 | 315 | 315 | 13,000 | 3,150 |
| 2014-05-16 | 324 | 324 | 323 | 323 | 8,000 | 3,230 |
| 2014-05-15 | 332 | 332 | 324 | 324 | 5,000 | 3,240 |
| 2014-05-14 | 340 | 340 | 332 | 332 | 2,000 | 3,320 |
| 2014-05-13 | 347 | 348 | 347 | 348 | 7,000 | 3,480 |
| 2014-05-12 | 343 | 343 | 312 | 315 | 29,000 | 3,150 |
| 2014-05-09 | 383 | 384 | 345 | 345 | 18,000 | 3,450 |
| 2014-05-08 | 367 | 383 | 367 | 383 | 7,000 | 3,830 |
| 2014-05-07 | 390 | 390 | 365 | 385 | 17,000 | 3,850 |
| 2014-05-02 | 415 | 415 | 390 | 390 | 32,000 | 3,900 |
| 2014-05-01 | 413 | 415 | 411 | 415 | 6,000 | 4,150 |
| 2014-04-30 | 420 | 420 | 416 | 418 | 10,000 | 4,180 |
| 2014-04-28 | 440 | 440 | 415 | 425 | 30,000 | 4,250 |
| 2014-04-25 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2014-04-24 | 441 | 441 | 440 | 440 | 7,000 | 4,400 |
| 2014-04-23 | 459 | 459 | 442 | 442 | 33,000 | 4,420 |
| 2014-04-22 | 471 | 483 | 471 | 483 | 14,000 | 4,830 |
| 2014-04-21 | 470 | 475 | 455 | 455 | 3,000 | 4,550 |
| 2014-04-18 | 453 | 459 | 453 | 454 | 6,000 | 4,540 |
| 2014-04-17 | 460 | 460 | 452 | 452 | 2,000 | 4,520 |
| 2014-04-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2014-04-15 | 450 | 450 | 441 | 442 | 13,000 | 4,420 |
| 2014-04-11 | 480 | 480 | 461 | 461 | 8,000 | 4,610 |
| 2014-04-10 | 505 | 505 | 485 | 485 | 6,000 | 4,850 |
| 2014-04-09 | 505 | 510 | 505 | 510 | 4,000 | 5,100 |
| 2014-04-08 | 485 | 503 | 485 | 503 | 7,000 | 5,030 |
| 2014-04-07 | 500 | 500 | 485 | 485 | 11,000 | 4,850 |
| 2014-04-03 | 470 | 470 | 469 | 469 | 2,000 | 4,690 |
| 2014-04-02 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2014-04-01 | 467 | 467 | 461 | 461 | 3,000 | 4,610 |
| 2014-03-31 | 472 | 488 | 460 | 483 | 15,000 | 4,830 |
| 2014-03-28 | 490 | 490 | 470 | 480 | 14,000 | 4,800 |
| 2014-03-27 | 499 | 499 | 490 | 490 | 6,000 | 4,900 |
| 2014-03-26 | 500 | 500 | 490 | 492 | 12,000 | 4,920 |
| 2014-03-25 | 510 | 510 | 491 | 496 | 18,000 | 4,960 |
| 2014-03-24 | 492 | 521 | 492 | 510 | 18,000 | 5,100 |
| 2014-03-20 | 510 | 510 | 450 | 482 | 38,000 | 4,820 |
| 2014-03-19 | 570 | 570 | 482 | 510 | 67,000 | 5,100 |
| 2014-03-18 | 550 | 561 | 550 | 558 | 20,000 | 5,580 |
| 2014-03-17 | 597 | 600 | 530 | 548 | 80,000 | 5,480 |
| 2014-03-14 | 528 | 588 | 515 | 569 | 77,000 | 5,690 |
| 2014-03-13 | 490 | 530 | 482 | 530 | 40,000 | 5,300 |
| 2014-03-12 | 514 | 514 | 472 | 498 | 33,000 | 4,980 |
| 2014-03-11 | 500 | 510 | 472 | 510 | 104,000 | 5,100 |
| 2014-03-10 | 511 | 583 | 457 | 548 | 101,000 | 5,480 |
| 2014-03-07 | 539 | 618 | 531 | 541 | 233,000 | 5,410 |
| 2014-03-06 | 439 | 519 | 439 | 519 | 236,000 | 5,190 |
| 2014-03-05 | 388 | 465 | 368 | 439 | 237,000 | 4,390 |
| 2014-03-04 | 357 | 385 | 345 | 385 | 62,000 | 3,850 |
| 2014-03-03 | 375 | 390 | 345 | 373 | 96,000 | 3,730 |
| 2014-02-28 | 345 | 345 | 336 | 345 | 7,000 | 3,450 |
| 2014-02-27 | 324 | 355 | 324 | 345 | 86,000 | 3,450 |
| 2014-02-26 | 300 | 301 | 300 | 301 | 3,000 | 3,010 |
| 2014-02-25 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-02-24 | 296 | 297 | 296 | 297 | 2,000 | 2,970 |
| 2014-02-20 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2014-02-19 | 307 | 308 | 307 | 308 | 2,000 | 3,080 |
| 2014-02-14 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2014-02-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2014-02-10 | 310 | 318 | 310 | 310 | 6,000 | 3,100 |
| 2014-02-07 | 315 | 315 | 302 | 302 | 14,000 | 3,020 |
| 2014-02-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-02-05 | 282 | 308 | 282 | 297 | 15,000 | 2,970 |
| 2014-02-04 | 285 | 290 | 285 | 290 | 8,000 | 2,900 |
| 2014-02-03 | 290 | 290 | 283 | 285 | 6,000 | 2,850 |
| 2014-01-31 | 300 | 300 | 286 | 294 | 6,000 | 2,940 |
| 2014-01-30 | 287 | 300 | 287 | 300 | 8,000 | 3,000 |
| 2014-01-29 | 289 | 330 | 287 | 287 | 70,000 | 2,870 |
| 2014-01-28 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2014-01-27 | 276 | 276 | 268 | 268 | 9,000 | 2,680 |
| 2014-01-24 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2014-01-23 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2014-01-22 | 284 | 284 | 276 | 276 | 2,000 | 2,760 |
| 2014-01-21 | 269 | 276 | 269 | 276 | 3,000 | 2,760 |
| 2014-01-20 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2014-01-17 | 258 | 265 | 253 | 265 | 10,000 | 2,650 |
| 2014-01-16 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2014-01-15 | 258 | 260 | 258 | 260 | 2,000 | 2,600 |
| 2014-01-08 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2014-01-07 | 254 | 255 | 254 | 255 | 3,000 | 2,550 |
| 2014-01-06 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
