1734 (株)北弘電社 の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
2016-12-29 | 367 | 368 | 367 | 368 | 2,000 | 3,680 |
2016-12-28 | 371 | 371 | 365 | 365 | 7,000 | 3,650 |
2016-12-27 | 372 | 372 | 371 | 371 | 4,000 | 3,710 |
2016-12-26 | 370 | 370 | 368 | 370 | 7,000 | 3,700 |
2016-12-22 | 370 | 370 | 366 | 370 | 6,000 | 3,700 |
2016-12-21 | 374 | 376 | 365 | 372 | 16,000 | 3,720 |
2016-12-20 | 366 | 375 | 362 | 374 | 13,000 | 3,740 |
2016-12-19 | 367 | 367 | 365 | 365 | 7,000 | 3,650 |
2016-12-16 | 375 | 377 | 362 | 367 | 18,000 | 3,670 |
2016-12-15 | 374 | 375 | 374 | 375 | 11,000 | 3,750 |
2016-12-14 | 368 | 371 | 368 | 371 | 5,000 | 3,710 |
2016-12-13 | 366 | 368 | 366 | 368 | 5,000 | 3,680 |
2016-12-12 | 364 | 368 | 364 | 368 | 9,000 | 3,680 |
2016-12-09 | 364 | 365 | 364 | 364 | 5,000 | 3,640 |
2016-12-08 | 362 | 362 | 361 | 361 | 3,000 | 3,610 |
2016-12-07 | 356 | 359 | 356 | 357 | 6,000 | 3,570 |
2016-12-06 | 362 | 362 | 355 | 355 | 6,000 | 3,550 |
2016-12-05 | 360 | 362 | 360 | 362 | 4,000 | 3,620 |
2016-12-02 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
2016-12-01 | 358 | 358 | 355 | 355 | 7,000 | 3,550 |
2016-11-30 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
2016-11-29 | 351 | 355 | 351 | 355 | 10,000 | 3,550 |
2016-11-28 | 351 | 353 | 351 | 351 | 3,000 | 3,510 |
2016-11-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
2016-11-24 | 348 | 350 | 348 | 350 | 3,000 | 3,500 |
2016-11-22 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
2016-11-21 | 347 | 348 | 347 | 348 | 2,000 | 3,480 |
2016-11-18 | 350 | 350 | 347 | 347 | 2,000 | 3,470 |
2016-11-17 | 347 | 347 | 345 | 345 | 6,000 | 3,450 |
2016-11-16 | 347 | 347 | 346 | 346 | 2,000 | 3,460 |
2016-11-15 | 350 | 351 | 348 | 348 | 5,000 | 3,480 |
2016-11-14 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
2016-11-11 | 343 | 345 | 343 | 345 | 6,000 | 3,450 |
2016-11-10 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
2016-11-09 | 353 | 353 | 338 | 346 | 9,000 | 3,460 |
2016-11-08 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
2016-11-07 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
2016-11-04 | 352 | 352 | 351 | 351 | 3,000 | 3,510 |
2016-11-02 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
2016-11-01 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
2016-10-31 | 353 | 357 | 353 | 357 | 3,000 | 3,570 |
2016-10-28 | 353 | 354 | 353 | 353 | 3,000 | 3,530 |
2016-10-26 | 349 | 350 | 349 | 350 | 7,000 | 3,500 |
2016-10-25 | 352 | 355 | 350 | 350 | 10,000 | 3,500 |
2016-10-20 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
2016-10-19 | 359 | 359 | 355 | 355 | 7,000 | 3,550 |
2016-10-18 | 350 | 357 | 350 | 357 | 12,000 | 3,570 |
2016-10-14 | 350 | 351 | 350 | 350 | 7,000 | 3,500 |
2016-10-13 | 350 | 352 | 350 | 350 | 5,000 | 3,500 |
2016-10-12 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
2016-10-11 | 347 | 350 | 346 | 350 | 5,000 | 3,500 |
2016-10-06 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
2016-10-05 | 351 | 352 | 351 | 352 | 2,000 | 3,520 |
2016-10-04 | 349 | 349 | 345 | 345 | 3,000 | 3,450 |
2016-10-03 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
2016-09-30 | 350 | 354 | 350 | 354 | 8,000 | 3,540 |
2016-09-29 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
2016-09-28 | 350 | 350 | 350 | 350 | 15,000 | 3,500 |
2016-09-27 | 341 | 342 | 341 | 342 | 2,000 | 3,420 |
2016-09-26 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
2016-09-23 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
2016-09-20 | 348 | 348 | 343 | 343 | 7,000 | 3,430 |
2016-09-15 | 343 | 351 | 343 | 349 | 5,000 | 3,490 |
2016-09-14 | 333 | 335 | 333 | 335 | 2,000 | 3,350 |
2016-09-13 | 332 | 336 | 332 | 336 | 6,000 | 3,360 |
2016-09-12 | 328 | 329 | 328 | 329 | 4,000 | 3,290 |
2016-09-07 | 333 | 333 | 331 | 331 | 2,000 | 3,310 |
2016-09-06 | 329 | 332 | 329 | 332 | 8,000 | 3,320 |
2016-09-05 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
2016-09-02 | 330 | 330 | 328 | 328 | 6,000 | 3,280 |
2016-09-01 | 329 | 330 | 329 | 329 | 3,000 | 3,290 |
2016-08-31 | 326 | 329 | 326 | 329 | 3,000 | 3,290 |
2016-08-29 | 329 | 329 | 326 | 326 | 2,000 | 3,260 |
2016-08-26 | 327 | 327 | 326 | 326 | 5,000 | 3,260 |
2016-08-25 | 329 | 329 | 326 | 327 | 6,000 | 3,270 |
2016-08-24 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
2016-08-23 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
2016-08-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
2016-08-18 | 330 | 332 | 330 | 332 | 2,000 | 3,320 |
2016-08-17 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
2016-08-12 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
2016-08-10 | 331 | 333 | 331 | 333 | 2,000 | 3,330 |
2016-08-09 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
2016-08-05 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
2016-08-03 | 330 | 335 | 330 | 335 | 10,000 | 3,350 |
2016-08-02 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
2016-08-01 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
2016-07-29 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
2016-07-28 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
2016-07-27 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
2016-07-26 | 339 | 340 | 339 | 340 | 6,000 | 3,400 |
2016-07-25 | 337 | 339 | 337 | 339 | 5,000 | 3,390 |
2016-07-21 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
2016-07-19 | 336 | 336 | 334 | 334 | 7,000 | 3,340 |
2016-07-15 | 334 | 336 | 334 | 336 | 2,000 | 3,360 |
2016-07-13 | 335 | 338 | 335 | 338 | 2,000 | 3,380 |
2016-07-12 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
2016-07-11 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
2016-07-07 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
2016-07-05 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
2016-06-30 | 337 | 339 | 337 | 339 | 4,000 | 3,390 |
2016-06-29 | 331 | 336 | 331 | 336 | 3,000 | 3,360 |
2016-06-28 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
2016-06-27 | 329 | 334 | 329 | 333 | 3,000 | 3,330 |
2016-06-24 | 341 | 341 | 321 | 321 | 43,000 | 3,210 |
2016-06-23 | 338 | 341 | 338 | 341 | 6,000 | 3,410 |
2016-06-22 | 341 | 341 | 330 | 330 | 4,000 | 3,300 |
2016-06-21 | 330 | 350 | 326 | 341 | 38,000 | 3,410 |
2016-06-20 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
2016-06-17 | 323 | 330 | 323 | 330 | 2,000 | 3,300 |
2016-06-16 | 332 | 332 | 323 | 323 | 4,000 | 3,230 |
2016-06-15 | 327 | 332 | 326 | 326 | 5,000 | 3,260 |
2016-06-14 | 332 | 332 | 329 | 329 | 2,000 | 3,290 |
2016-06-13 | 335 | 335 | 328 | 328 | 5,000 | 3,280 |
2016-06-10 | 333 | 335 | 332 | 335 | 6,000 | 3,350 |
2016-06-09 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
2016-06-08 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
2016-06-07 | 328 | 331 | 328 | 331 | 4,000 | 3,310 |
2016-06-06 | 327 | 328 | 327 | 328 | 3,000 | 3,280 |
2016-06-03 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
2016-06-02 | 321 | 322 | 321 | 322 | 3,000 | 3,220 |
2016-06-01 | 322 | 323 | 321 | 321 | 21,000 | 3,210 |
2016-05-31 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
2016-05-30 | 320 | 328 | 320 | 328 | 6,000 | 3,280 |
2016-05-27 | 321 | 322 | 321 | 322 | 3,000 | 3,220 |
2016-05-26 | 316 | 316 | 316 | 316 | 11,000 | 3,160 |
2016-05-25 | 316 | 318 | 316 | 318 | 3,000 | 3,180 |
2016-05-24 | 318 | 320 | 315 | 315 | 35,000 | 3,150 |
2016-05-23 | 326 | 326 | 315 | 318 | 75,000 | 3,180 |
2016-05-20 | 327 | 327 | 327 | 327 | 22,000 | 3,270 |
2016-05-19 | 335 | 335 | 325 | 325 | 35,000 | 3,250 |
2016-05-18 | 340 | 340 | 332 | 335 | 40,000 | 3,350 |
2016-05-17 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
2016-05-16 | 340 | 342 | 339 | 340 | 16,000 | 3,400 |
2016-05-13 | 342 | 342 | 342 | 342 | 18,000 | 3,420 |
2016-05-12 | 343 | 345 | 343 | 345 | 2,000 | 3,450 |
2016-05-11 | 346 | 346 | 344 | 344 | 12,000 | 3,440 |
2016-05-10 | 343 | 346 | 343 | 346 | 7,000 | 3,460 |
2016-05-06 | 342 | 344 | 342 | 344 | 19,000 | 3,440 |
2016-05-02 | 348 | 348 | 341 | 341 | 26,000 | 3,410 |
2016-04-28 | 354 | 354 | 349 | 349 | 18,000 | 3,490 |
2016-04-27 | 354 | 358 | 353 | 353 | 21,000 | 3,530 |
2016-04-26 | 352 | 353 | 351 | 353 | 5,000 | 3,530 |
2016-04-25 | 352 | 354 | 352 | 354 | 5,000 | 3,540 |
2016-04-22 | 354 | 354 | 352 | 352 | 15,000 | 3,520 |
2016-04-21 | 352 | 354 | 352 | 352 | 22,000 | 3,520 |
2016-04-20 | 353 | 355 | 353 | 354 | 5,000 | 3,540 |
2016-04-19 | 354 | 356 | 354 | 356 | 3,000 | 3,560 |
2016-04-18 | 348 | 348 | 347 | 348 | 12,000 | 3,480 |
2016-04-15 | 348 | 350 | 347 | 350 | 16,000 | 3,500 |
2016-04-13 | 347 | 347 | 347 | 347 | 10,000 | 3,470 |
2016-04-12 | 350 | 350 | 347 | 347 | 10,000 | 3,470 |
2016-04-11 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
2016-04-08 | 350 | 350 | 347 | 350 | 13,000 | 3,500 |
2016-04-07 | 351 | 351 | 351 | 351 | 8,000 | 3,510 |
2016-04-06 | 354 | 354 | 351 | 351 | 6,000 | 3,510 |
2016-04-05 | 361 | 361 | 359 | 361 | 9,000 | 3,610 |
2016-04-04 | 359 | 367 | 359 | 365 | 15,000 | 3,650 |
2016-04-01 | 370 | 370 | 363 | 363 | 11,000 | 3,630 |
2016-03-31 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
2016-03-30 | 380 | 380 | 377 | 377 | 9,000 | 3,770 |
2016-03-29 | 377 | 382 | 376 | 379 | 14,000 | 3,790 |
2016-03-28 | 398 | 398 | 397 | 397 | 17,000 | 3,970 |
2016-03-25 | 393 | 399 | 393 | 398 | 12,000 | 3,980 |
2016-03-24 | 390 | 392 | 386 | 392 | 11,000 | 3,920 |
2016-03-23 | 390 | 392 | 390 | 392 | 6,000 | 3,920 |
2016-03-22 | 390 | 391 | 390 | 390 | 8,000 | 3,900 |
2016-03-18 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
2016-03-17 | 385 | 390 | 385 | 390 | 2,000 | 3,900 |
2016-03-16 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
2016-03-15 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
2016-03-14 | 380 | 384 | 380 | 384 | 8,000 | 3,840 |
2016-03-11 | 380 | 380 | 378 | 380 | 7,000 | 3,800 |
2016-03-10 | 378 | 380 | 378 | 380 | 3,000 | 3,800 |
2016-03-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
2016-03-08 | 379 | 380 | 378 | 380 | 3,000 | 3,800 |
2016-03-07 | 380 | 380 | 379 | 379 | 10,000 | 3,790 |
2016-03-04 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
2016-03-02 | 385 | 385 | 380 | 380 | 6,000 | 3,800 |
2016-03-01 | 380 | 385 | 380 | 385 | 3,000 | 3,850 |
2016-02-29 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
2016-02-26 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
2016-02-25 | 372 | 379 | 372 | 379 | 2,000 | 3,790 |
2016-02-24 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
2016-02-23 | 370 | 372 | 370 | 372 | 3,000 | 3,720 |
2016-02-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
2016-02-19 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
2016-02-16 | 375 | 378 | 375 | 378 | 4,000 | 3,780 |
2016-02-15 | 354 | 369 | 354 | 369 | 7,000 | 3,690 |
2016-02-12 | 362 | 368 | 344 | 345 | 37,000 | 3,450 |
2016-02-10 | 387 | 387 | 372 | 372 | 43,000 | 3,720 |
2016-02-09 | 400 | 400 | 381 | 381 | 34,000 | 3,810 |
2016-02-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
2016-02-05 | 402 | 402 | 400 | 400 | 5,000 | 4,000 |
2016-02-04 | 412 | 412 | 402 | 402 | 2,000 | 4,020 |
2016-02-01 | 397 | 412 | 397 | 412 | 6,000 | 4,120 |
2016-01-29 | 402 | 403 | 400 | 402 | 6,000 | 4,020 |
2016-01-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
2016-01-27 | 403 | 403 | 401 | 402 | 14,000 | 4,020 |
2016-01-26 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
2016-01-25 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
2016-01-22 | 399 | 399 | 390 | 394 | 7,000 | 3,940 |
2016-01-21 | 392 | 401 | 392 | 401 | 4,000 | 4,010 |
2016-01-19 | 388 | 400 | 384 | 400 | 9,000 | 4,000 |
2016-01-18 | 391 | 391 | 386 | 388 | 23,000 | 3,880 |
2016-01-15 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
2016-01-14 | 397 | 397 | 390 | 390 | 22,000 | 3,900 |
2016-01-13 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
2016-01-12 | 397 | 402 | 397 | 402 | 8,000 | 4,020 |
2016-01-08 | 397 | 398 | 397 | 398 | 3,000 | 3,980 |
2016-01-07 | 399 | 399 | 398 | 398 | 6,000 | 3,980 |
2016-01-06 | 400 | 400 | 399 | 399 | 8,000 | 3,990 |
2016-01-05 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
2016-01-04 | 402 | 405 | 402 | 402 | 4,000 | 4,020 |
分割・併合履歴 : [2017-09-27]1株→0.1株