1734 (株)北弘電社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 403 | 403 | 402 | 402 | 4,000 | 4,020 |
| 2015-12-28 | 404 | 404 | 403 | 403 | 2,000 | 4,030 |
| 2015-12-25 | 402 | 404 | 402 | 404 | 4,000 | 4,040 |
| 2015-12-24 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2015-12-22 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-12-21 | 405 | 405 | 402 | 402 | 4,000 | 4,020 |
| 2015-12-17 | 405 | 405 | 402 | 402 | 3,000 | 4,020 |
| 2015-12-16 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-12-15 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2015-12-14 | 403 | 403 | 401 | 401 | 5,000 | 4,010 |
| 2015-12-10 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-12-09 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-12-08 | 405 | 405 | 404 | 404 | 4,000 | 4,040 |
| 2015-12-07 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-12-04 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-12-02 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2015-12-01 | 410 | 410 | 402 | 402 | 6,000 | 4,020 |
| 2015-11-30 | 408 | 409 | 408 | 409 | 2,000 | 4,090 |
| 2015-11-25 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2015-11-24 | 408 | 409 | 408 | 409 | 3,000 | 4,090 |
| 2015-11-20 | 406 | 407 | 406 | 407 | 2,000 | 4,070 |
| 2015-11-19 | 404 | 404 | 401 | 401 | 4,000 | 4,010 |
| 2015-11-18 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 2015-11-16 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-11-09 | 401 | 403 | 401 | 403 | 2,000 | 4,030 |
| 2015-11-06 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2015-11-04 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-11-02 | 400 | 404 | 400 | 404 | 5,000 | 4,040 |
| 2015-10-30 | 398 | 404 | 398 | 404 | 5,000 | 4,040 |
| 2015-10-29 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2015-10-28 | 405 | 405 | 398 | 400 | 6,000 | 4,000 |
| 2015-10-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-10-26 | 403 | 408 | 403 | 408 | 4,000 | 4,080 |
| 2015-10-23 | 405 | 408 | 405 | 407 | 7,000 | 4,070 |
| 2015-10-22 | 412 | 412 | 401 | 409 | 6,000 | 4,090 |
| 2015-10-21 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2015-10-19 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2015-10-16 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2015-10-15 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2015-10-14 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2015-10-13 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2015-10-09 | 407 | 410 | 407 | 410 | 2,000 | 4,100 |
| 2015-10-08 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2015-10-05 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2015-10-02 | 405 | 408 | 404 | 408 | 4,000 | 4,080 |
| 2015-10-01 | 403 | 403 | 403 | 403 | 75,000 | 4,030 |
| 2015-09-30 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-09-25 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 2015-09-24 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-09-18 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2015-09-17 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-09-14 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 2015-09-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-09-10 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2015-09-09 | 398 | 403 | 398 | 403 | 12,000 | 4,030 |
| 2015-09-08 | 405 | 405 | 397 | 397 | 14,000 | 3,970 |
| 2015-09-07 | 405 | 405 | 401 | 405 | 7,000 | 4,050 |
| 2015-09-04 | 411 | 411 | 405 | 405 | 6,000 | 4,050 |
| 2015-09-03 | 411 | 413 | 411 | 411 | 9,000 | 4,110 |
| 2015-09-02 | 394 | 408 | 393 | 408 | 14,000 | 4,080 |
| 2015-09-01 | 400 | 403 | 394 | 394 | 12,000 | 3,940 |
| 2015-08-31 | 405 | 405 | 397 | 400 | 21,000 | 4,000 |
| 2015-08-28 | 396 | 400 | 396 | 400 | 9,000 | 4,000 |
| 2015-08-27 | 400 | 405 | 400 | 400 | 8,000 | 4,000 |
| 2015-08-26 | 391 | 400 | 390 | 400 | 23,000 | 4,000 |
| 2015-08-25 | 417 | 417 | 395 | 395 | 10,000 | 3,950 |
| 2015-08-24 | 423 | 423 | 418 | 418 | 4,000 | 4,180 |
| 2015-08-21 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2015-08-20 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2015-08-19 | 430 | 430 | 426 | 426 | 2,000 | 4,260 |
| 2015-08-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2015-08-17 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2015-08-12 | 427 | 427 | 427 | 427 | 3,000 | 4,270 |
| 2015-08-11 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2015-08-07 | 427 | 427 | 426 | 426 | 2,000 | 4,260 |
| 2015-08-06 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2015-08-05 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2015-07-31 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2015-07-30 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2015-07-28 | 436 | 436 | 426 | 430 | 10,000 | 4,300 |
| 2015-07-27 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2015-07-24 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 2015-07-23 | 433 | 435 | 433 | 435 | 2,000 | 4,350 |
| 2015-07-22 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2015-07-21 | 433 | 434 | 433 | 434 | 2,000 | 4,340 |
| 2015-07-17 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 2015-07-15 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2015-07-14 | 431 | 431 | 423 | 424 | 8,000 | 4,240 |
| 2015-07-13 | 425 | 425 | 423 | 423 | 3,000 | 4,230 |
| 2015-07-10 | 418 | 419 | 418 | 419 | 3,000 | 4,190 |
| 2015-07-09 | 417 | 417 | 417 | 417 | 2,000 | 4,170 |
| 2015-07-08 | 430 | 434 | 418 | 422 | 26,000 | 4,220 |
| 2015-07-07 | 431 | 431 | 428 | 428 | 3,000 | 4,280 |
| 2015-07-06 | 431 | 431 | 430 | 431 | 6,000 | 4,310 |
| 2015-07-03 | 436 | 436 | 435 | 435 | 2,000 | 4,350 |
| 2015-07-02 | 440 | 441 | 440 | 441 | 2,000 | 4,410 |
| 2015-07-01 | 426 | 440 | 426 | 440 | 19,000 | 4,400 |
| 2015-06-30 | 424 | 433 | 424 | 426 | 13,000 | 4,260 |
| 2015-06-29 | 430 | 430 | 425 | 425 | 8,000 | 4,250 |
| 2015-06-26 | 433 | 433 | 428 | 433 | 7,000 | 4,330 |
| 2015-06-25 | 440 | 440 | 433 | 433 | 2,000 | 4,330 |
| 2015-06-24 | 447 | 447 | 443 | 447 | 4,000 | 4,470 |
| 2015-06-23 | 453 | 453 | 445 | 451 | 6,000 | 4,510 |
| 2015-06-22 | 445 | 457 | 445 | 457 | 9,000 | 4,570 |
| 2015-06-19 | 438 | 441 | 438 | 440 | 6,000 | 4,400 |
| 2015-06-18 | 442 | 444 | 442 | 444 | 8,000 | 4,440 |
| 2015-06-17 | 430 | 442 | 430 | 442 | 7,000 | 4,420 |
| 2015-06-16 | 425 | 426 | 425 | 426 | 2,000 | 4,260 |
| 2015-06-15 | 420 | 423 | 419 | 423 | 13,000 | 4,230 |
| 2015-06-12 | 416 | 420 | 416 | 420 | 7,000 | 4,200 |
| 2015-06-11 | 414 | 414 | 414 | 414 | 3,000 | 4,140 |
| 2015-06-10 | 413 | 415 | 406 | 415 | 7,000 | 4,150 |
| 2015-06-09 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2015-06-08 | 405 | 410 | 405 | 408 | 6,000 | 4,080 |
| 2015-06-05 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2015-06-04 | 405 | 408 | 405 | 408 | 2,000 | 4,080 |
| 2015-06-03 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2015-06-02 | 404 | 407 | 404 | 407 | 7,000 | 4,070 |
| 2015-06-01 | 403 | 404 | 403 | 404 | 3,000 | 4,040 |
| 2015-05-29 | 402 | 402 | 402 | 402 | 4,000 | 4,020 |
| 2015-05-28 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 2015-05-27 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2015-05-26 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2015-05-25 | 406 | 408 | 405 | 406 | 7,000 | 4,060 |
| 2015-05-22 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 2015-05-21 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2015-05-19 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-05-18 | 404 | 404 | 403 | 403 | 3,000 | 4,030 |
| 2015-05-15 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-05-14 | 404 | 410 | 404 | 410 | 7,000 | 4,100 |
| 2015-05-13 | 401 | 405 | 400 | 403 | 41,000 | 4,030 |
| 2015-05-12 | 414 | 414 | 403 | 404 | 6,000 | 4,040 |
| 2015-05-11 | 408 | 408 | 405 | 405 | 9,000 | 4,050 |
| 2015-05-08 | 407 | 417 | 405 | 405 | 32,000 | 4,050 |
| 2015-05-07 | 406 | 406 | 405 | 405 | 10,000 | 4,050 |
| 2015-05-01 | 413 | 415 | 405 | 405 | 12,000 | 4,050 |
| 2015-04-30 | 420 | 420 | 410 | 412 | 26,000 | 4,120 |
| 2015-04-28 | 419 | 421 | 416 | 420 | 16,000 | 4,200 |
| 2015-04-27 | 412 | 419 | 412 | 416 | 21,000 | 4,160 |
| 2015-04-24 | 406 | 406 | 405 | 405 | 4,000 | 4,050 |
| 2015-04-23 | 403 | 405 | 403 | 405 | 2,000 | 4,050 |
| 2015-04-20 | 409 | 409 | 401 | 405 | 5,000 | 4,050 |
| 2015-04-17 | 404 | 406 | 403 | 403 | 13,000 | 4,030 |
| 2015-04-16 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 2015-04-15 | 403 | 404 | 400 | 401 | 8,000 | 4,010 |
| 2015-04-14 | 397 | 403 | 397 | 403 | 7,000 | 4,030 |
| 2015-04-13 | 400 | 400 | 397 | 398 | 14,000 | 3,980 |
| 2015-04-10 | 403 | 403 | 400 | 400 | 6,000 | 4,000 |
| 2015-04-09 | 402 | 403 | 402 | 403 | 5,000 | 4,030 |
| 2015-04-08 | 405 | 405 | 403 | 403 | 10,000 | 4,030 |
| 2015-04-07 | 405 | 405 | 405 | 405 | 9,000 | 4,050 |
| 2015-04-06 | 405 | 405 | 403 | 403 | 3,000 | 4,030 |
| 2015-04-03 | 397 | 401 | 397 | 401 | 12,000 | 4,010 |
| 2015-04-02 | 395 | 400 | 395 | 396 | 10,000 | 3,960 |
| 2015-04-01 | 404 | 410 | 384 | 401 | 78,000 | 4,010 |
| 2015-03-31 | 384 | 390 | 379 | 380 | 21,000 | 3,800 |
| 2015-03-30 | 384 | 385 | 384 | 384 | 5,000 | 3,840 |
| 2015-03-27 | 385 | 389 | 382 | 385 | 22,000 | 3,850 |
| 2015-03-26 | 404 | 404 | 400 | 400 | 15,000 | 4,000 |
| 2015-03-25 | 404 | 407 | 400 | 401 | 18,000 | 4,010 |
| 2015-03-24 | 405 | 409 | 404 | 404 | 6,000 | 4,040 |
| 2015-03-23 | 405 | 408 | 404 | 404 | 12,000 | 4,040 |
| 2015-03-20 | 404 | 408 | 404 | 405 | 8,000 | 4,050 |
| 2015-03-19 | 406 | 406 | 404 | 406 | 4,000 | 4,060 |
| 2015-03-18 | 406 | 408 | 405 | 405 | 10,000 | 4,050 |
| 2015-03-17 | 404 | 405 | 400 | 403 | 7,000 | 4,030 |
| 2015-03-16 | 404 | 407 | 400 | 406 | 10,000 | 4,060 |
| 2015-03-13 | 400 | 404 | 400 | 400 | 13,000 | 4,000 |
| 2015-03-12 | 399 | 401 | 397 | 400 | 17,000 | 4,000 |
| 2015-03-11 | 400 | 404 | 397 | 398 | 18,000 | 3,980 |
| 2015-03-10 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2015-03-09 | 402 | 410 | 402 | 402 | 8,000 | 4,020 |
| 2015-03-06 | 402 | 402 | 402 | 402 | 9,000 | 4,020 |
| 2015-03-05 | 402 | 406 | 399 | 403 | 19,000 | 4,030 |
| 2015-03-04 | 405 | 407 | 404 | 404 | 6,000 | 4,040 |
| 2015-03-03 | 413 | 414 | 407 | 409 | 16,000 | 4,090 |
| 2015-03-02 | 420 | 420 | 410 | 416 | 19,000 | 4,160 |
| 2015-02-27 | 429 | 429 | 415 | 420 | 30,000 | 4,200 |
| 2015-02-26 | 410 | 416 | 408 | 415 | 40,000 | 4,150 |
| 2015-02-25 | 410 | 410 | 395 | 400 | 139,000 | 4,000 |
| 2015-02-24 | 356 | 356 | 354 | 354 | 6,000 | 3,540 |
| 2015-02-23 | 357 | 357 | 355 | 355 | 7,000 | 3,550 |
| 2015-02-20 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2015-02-19 | 356 | 356 | 354 | 354 | 4,000 | 3,540 |
| 2015-02-18 | 360 | 360 | 353 | 353 | 7,000 | 3,530 |
| 2015-02-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2015-02-16 | 360 | 360 | 357 | 360 | 5,000 | 3,600 |
| 2015-02-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2015-02-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2015-02-10 | 362 | 365 | 360 | 360 | 6,000 | 3,600 |
| 2015-02-06 | 360 | 360 | 357 | 357 | 10,000 | 3,570 |
| 2015-02-05 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 2015-02-04 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2015-02-03 | 364 | 367 | 357 | 357 | 4,000 | 3,570 |
| 2015-02-02 | 355 | 364 | 355 | 364 | 4,000 | 3,640 |
| 2015-01-30 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2015-01-29 | 370 | 370 | 353 | 353 | 2,000 | 3,530 |
| 2015-01-28 | 366 | 366 | 345 | 354 | 12,000 | 3,540 |
| 2015-01-27 | 377 | 380 | 364 | 364 | 3,000 | 3,640 |
| 2015-01-26 | 377 | 377 | 375 | 377 | 7,000 | 3,770 |
| 2015-01-23 | 378 | 378 | 375 | 375 | 8,000 | 3,750 |
| 2015-01-22 | 376 | 378 | 375 | 375 | 6,000 | 3,750 |
| 2015-01-20 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2015-01-19 | 373 | 375 | 373 | 375 | 2,000 | 3,750 |
| 2015-01-16 | 367 | 370 | 367 | 369 | 4,000 | 3,690 |
| 2015-01-15 | 376 | 376 | 375 | 375 | 2,000 | 3,750 |
| 2015-01-14 | 376 | 377 | 376 | 377 | 2,000 | 3,770 |
| 2015-01-13 | 380 | 380 | 370 | 375 | 7,000 | 3,750 |
| 2015-01-09 | 378 | 380 | 378 | 380 | 7,000 | 3,800 |
| 2015-01-08 | 375 | 378 | 375 | 378 | 3,000 | 3,780 |
| 2015-01-07 | 375 | 375 | 374 | 374 | 3,000 | 3,740 |
| 2015-01-06 | 377 | 377 | 374 | 374 | 4,000 | 3,740 |
| 2015-01-05 | 383 | 390 | 376 | 376 | 3,000 | 3,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
