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
2016-12-303693693693691,0003,690
2016-12-293673683673682,0003,680
2016-12-283713713653657,0003,650
2016-12-273723723713714,0003,710
2016-12-263703703683707,0003,700
2016-12-223703703663706,0003,700
2016-12-2137437636537216,0003,720
2016-12-2036637536237413,0003,740
2016-12-193673673653657,0003,650
2016-12-1637537736236718,0003,670
2016-12-1537437537437511,0003,750
2016-12-143683713683715,0003,710
2016-12-133663683663685,0003,680
2016-12-123643683643689,0003,680
2016-12-093643653643645,0003,640
2016-12-083623623613613,0003,610
2016-12-073563593563576,0003,570
2016-12-063623623553556,0003,550
2016-12-053603623603624,0003,620
2016-12-023603603603601,0003,600
2016-12-013583583553557,0003,550
2016-11-303553553553551,0003,550
2016-11-2935135535135510,0003,550
2016-11-283513533513513,0003,510
2016-11-253503503503501,0003,500
2016-11-243483503483503,0003,500
2016-11-223483483483483,0003,480
2016-11-213473483473482,0003,480
2016-11-183503503473472,0003,470
2016-11-173473473453456,0003,450
2016-11-163473473463462,0003,460
2016-11-153503513483485,0003,480
2016-11-143453453453452,0003,450
2016-11-113433453433456,0003,450
2016-11-103463463463461,0003,460
2016-11-093533533383469,0003,460
2016-11-083513513513511,0003,510
2016-11-073513513513513,0003,510
2016-11-043523523513513,0003,510
2016-11-023523523523523,0003,520
2016-11-013533533533532,0003,530
2016-10-313533573533573,0003,570
2016-10-283533543533533,0003,530
2016-10-263493503493507,0003,500
2016-10-2535235535035010,0003,500
2016-10-203523523523521,0003,520
2016-10-193593593553557,0003,550
2016-10-1835035735035712,0003,570
2016-10-143503513503507,0003,500
2016-10-133503523503505,0003,500
2016-10-123503503503503,0003,500
2016-10-113473503463505,0003,500
2016-10-063523523523521,0003,520
2016-10-053513523513522,0003,520
2016-10-043493493453453,0003,450
2016-10-033523523523521,0003,520
2016-09-303503543503548,0003,540
2016-09-293483483483481,0003,480
2016-09-2835035035035015,0003,500
2016-09-273413423413422,0003,420
2016-09-263413413403403,0003,400
2016-09-233433433433433,0003,430
2016-09-203483483433437,0003,430
2016-09-153433513433495,0003,490
2016-09-143333353333352,0003,350
2016-09-133323363323366,0003,360
2016-09-123283293283294,0003,290
2016-09-073333333313312,0003,310
2016-09-063293323293328,0003,320
2016-09-053303303303301,0003,300
2016-09-023303303283286,0003,280
2016-09-013293303293293,0003,290
2016-08-313263293263293,0003,290
2016-08-293293293263262,0003,260
2016-08-263273273263265,0003,260
2016-08-253293293263276,0003,270
2016-08-243293293293291,0003,290
2016-08-233293293293291,0003,290
2016-08-223303303303301,0003,300
2016-08-183303323303322,0003,320
2016-08-173303303303304,0003,300
2016-08-123363363363364,0003,360
2016-08-103313333313332,0003,330
2016-08-093343343343341,0003,340
2016-08-053333333333332,0003,330
2016-08-0333033533033510,0003,350
2016-08-023403403403401,0003,400
2016-08-013463463463461,0003,460
2016-07-293453453453451,0003,450
2016-07-283403403403406,0003,400
2016-07-273403403403403,0003,400
2016-07-263393403393406,0003,400
2016-07-253373393373395,0003,390
2016-07-213363363363361,0003,360
2016-07-193363363343347,0003,340
2016-07-153343363343362,0003,360
2016-07-133353383353382,0003,380
2016-07-123353353353353,0003,350
2016-07-113353353353351,0003,350
2016-07-073353353353351,0003,350
2016-07-053353353353355,0003,350
2016-06-303373393373394,0003,390
2016-06-293313363313363,0003,360
2016-06-283343343343343,0003,340
2016-06-273293343293333,0003,330
2016-06-2434134132132143,0003,210
2016-06-233383413383416,0003,410
2016-06-223413413303304,0003,300
2016-06-2133035032634138,0003,410
2016-06-203303303303306,0003,300
2016-06-173233303233302,0003,300
2016-06-163323323233234,0003,230
2016-06-153273323263265,0003,260
2016-06-143323323293292,0003,290
2016-06-133353353283285,0003,280
2016-06-103333353323356,0003,350
2016-06-093293293293291,0003,290
2016-06-083313313313311,0003,310
2016-06-073283313283314,0003,310
2016-06-063273283273283,0003,280
2016-06-033273273273271,0003,270
2016-06-023213223213223,0003,220
2016-06-0132232332132121,0003,210
2016-05-313303303303301,0003,300
2016-05-303203283203286,0003,280
2016-05-273213223213223,0003,220
2016-05-2631631631631611,0003,160
2016-05-253163183163183,0003,180
2016-05-2431832031531535,0003,150
2016-05-2332632631531875,0003,180
2016-05-2032732732732722,0003,270
2016-05-1933533532532535,0003,250
2016-05-1834034033233540,0003,350
2016-05-173413413413411,0003,410
2016-05-1634034233934016,0003,400
2016-05-1334234234234218,0003,420
2016-05-123433453433452,0003,450
2016-05-1134634634434412,0003,440
2016-05-103433463433467,0003,460
2016-05-0634234434234419,0003,440
2016-05-0234834834134126,0003,410
2016-04-2835435434934918,0003,490
2016-04-2735435835335321,0003,530
2016-04-263523533513535,0003,530
2016-04-253523543523545,0003,540
2016-04-2235435435235215,0003,520
2016-04-2135235435235222,0003,520
2016-04-203533553533545,0003,540
2016-04-193543563543563,0003,560
2016-04-1834834834734812,0003,480
2016-04-1534835034735016,0003,500
2016-04-1334734734734710,0003,470
2016-04-1235035034734710,0003,470
2016-04-113503503503501,0003,500
2016-04-0835035034735013,0003,500
2016-04-073513513513518,0003,510
2016-04-063543543513516,0003,510
2016-04-053613613593619,0003,610
2016-04-0435936735936515,0003,650
2016-04-0137037036336311,0003,630
2016-03-313783783783783,0003,780
2016-03-303803803773779,0003,770
2016-03-2937738237637914,0003,790
2016-03-2839839839739717,0003,970
2016-03-2539339939339812,0003,980
2016-03-2439039238639211,0003,920
2016-03-233903923903926,0003,920
2016-03-223903913903908,0003,900
2016-03-183923923923922,0003,920
2016-03-173853903853902,0003,900
2016-03-163853853853851,0003,850
2016-03-153853853853851,0003,850
2016-03-143803843803848,0003,840
2016-03-113803803783807,0003,800
2016-03-103783803783803,0003,800
2016-03-093803803803801,0003,800
2016-03-083793803783803,0003,800
2016-03-0738038037937910,0003,790
2016-03-043803803803805,0003,800
2016-03-023853853803806,0003,800
2016-03-013803853803853,0003,850
2016-02-293803803803803,0003,800
2016-02-263793793793793,0003,790
2016-02-253723793723792,0003,790
2016-02-243723723723721,0003,720
2016-02-233703723703723,0003,720
2016-02-223703703703701,0003,700
2016-02-193703703703705,0003,700
2016-02-163753783753784,0003,780
2016-02-153543693543697,0003,690
2016-02-1236236834434537,0003,450
2016-02-1038738737237243,0003,720
2016-02-0940040038138134,0003,810
2016-02-084004004004001,0004,000
2016-02-054024024004005,0004,000
2016-02-044124124024022,0004,020
2016-02-013974123974126,0004,120
2016-01-294024034004026,0004,020
2016-01-284004004004001,0004,000
2016-01-2740340340140214,0004,020
2016-01-263943943943942,0003,940
2016-01-253943943943941,0003,940
2016-01-223993993903947,0003,940
2016-01-213924013924014,0004,010
2016-01-193884003844009,0004,000
2016-01-1839139138638823,0003,880
2016-01-153913913913912,0003,910
2016-01-1439739739039022,0003,900
2016-01-133973973973972,0003,970
2016-01-123974023974028,0004,020
2016-01-083973983973983,0003,980
2016-01-073993993983986,0003,980
2016-01-064004003993998,0003,990
2016-01-054014014004002,0004,000
2016-01-044024054024024,0004,020

分割・併合履歴 : [2017-09-27]1株→0.1株