1734 (株)北弘電社 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2017-12-28 | 4,060 | 4,065 | 4,060 | 4,065 | 300 | 4,065 |
| 2017-12-27 | 4,055 | 4,060 | 4,055 | 4,060 | 300 | 4,060 |
| 2017-12-26 | 4,070 | 4,070 | 4,070 | 4,070 | 300 | 4,070 |
| 2017-12-25 | 4,080 | 4,180 | 4,070 | 4,070 | 700 | 4,070 |
| 2017-12-22 | 4,080 | 4,080 | 4,080 | 4,080 | 200 | 4,080 |
| 2017-12-20 | 4,140 | 4,140 | 4,090 | 4,090 | 400 | 4,090 |
| 2017-12-19 | 4,200 | 4,200 | 4,150 | 4,150 | 400 | 4,150 |
| 2017-12-18 | 4,210 | 4,210 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2017-12-15 | 4,115 | 4,115 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2017-12-14 | 4,110 | 4,110 | 4,105 | 4,105 | 200 | 4,105 |
| 2017-12-13 | 4,145 | 4,145 | 4,145 | 4,145 | 100 | 4,145 |
| 2017-12-12 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | 4,135 |
| 2017-12-11 | 4,100 | 4,115 | 4,100 | 4,115 | 400 | 4,115 |
| 2017-12-08 | 4,020 | 4,100 | 4,020 | 4,100 | 300 | 4,100 |
| 2017-12-07 | 4,010 | 4,020 | 4,010 | 4,020 | 300 | 4,020 |
| 2017-12-06 | 4,060 | 4,100 | 4,010 | 4,010 | 2,700 | 4,010 |
| 2017-12-05 | 4,045 | 4,060 | 4,045 | 4,060 | 800 | 4,060 |
| 2017-12-04 | 4,035 | 4,050 | 4,035 | 4,050 | 800 | 4,050 |
| 2017-12-01 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 4,040 |
| 2017-11-29 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 2017-11-28 | 4,020 | 4,030 | 3,990 | 3,990 | 300 | 3,990 |
| 2017-11-27 | 4,040 | 4,050 | 3,980 | 3,980 | 1,400 | 3,980 |
| 2017-11-24 | 4,050 | 4,050 | 4,020 | 4,040 | 900 | 4,040 |
| 2017-11-22 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 3,980 |
| 2017-11-21 | 3,980 | 3,980 | 3,980 | 3,980 | 200 | 3,980 |
| 2017-11-20 | 3,920 | 3,970 | 3,920 | 3,970 | 700 | 3,970 |
| 2017-11-17 | 3,900 | 3,920 | 3,900 | 3,920 | 300 | 3,920 |
| 2017-11-16 | 3,860 | 3,865 | 3,850 | 3,865 | 400 | 3,865 |
| 2017-11-15 | 3,900 | 3,900 | 3,885 | 3,885 | 400 | 3,885 |
| 2017-11-13 | 3,915 | 3,935 | 3,915 | 3,935 | 200 | 3,935 |
| 2017-11-10 | 3,940 | 3,940 | 3,900 | 3,900 | 800 | 3,900 |
| 2017-11-09 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 2017-11-08 | 3,930 | 3,940 | 3,930 | 3,940 | 200 | 3,940 |
| 2017-11-07 | 4,000 | 4,000 | 3,920 | 3,920 | 600 | 3,920 |
| 2017-11-06 | 3,910 | 3,940 | 3,910 | 3,940 | 800 | 3,940 |
| 2017-11-02 | 3,905 | 3,910 | 3,905 | 3,910 | 300 | 3,910 |
| 2017-10-31 | 3,900 | 3,935 | 3,900 | 3,905 | 600 | 3,905 |
| 2017-10-30 | 3,920 | 3,935 | 3,900 | 3,900 | 600 | 3,900 |
| 2017-10-27 | 3,900 | 3,910 | 3,880 | 3,910 | 800 | 3,910 |
| 2017-10-26 | 3,940 | 3,940 | 3,900 | 3,940 | 900 | 3,940 |
| 2017-10-25 | 3,920 | 3,985 | 3,920 | 3,940 | 800 | 3,940 |
| 2017-10-24 | 3,875 | 3,920 | 3,875 | 3,920 | 300 | 3,920 |
| 2017-10-23 | 3,950 | 3,950 | 3,860 | 3,860 | 2,300 | 3,860 |
| 2017-10-20 | 3,980 | 3,980 | 3,980 | 3,980 | 500 | 3,980 |
| 2017-10-19 | 4,020 | 4,020 | 3,980 | 3,980 | 500 | 3,980 |
| 2017-10-18 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 3,970 |
| 2017-10-17 | 3,965 | 4,020 | 3,965 | 4,020 | 2,100 | 4,020 |
| 2017-10-16 | 3,915 | 3,950 | 3,910 | 3,950 | 1,300 | 3,950 |
| 2017-10-11 | 3,955 | 3,955 | 3,955 | 3,955 | 200 | 3,955 |
| 2017-10-10 | 3,985 | 3,985 | 3,960 | 3,960 | 200 | 3,960 |
| 2017-10-06 | 3,955 | 3,975 | 3,955 | 3,975 | 300 | 3,975 |
| 2017-10-05 | 3,955 | 3,955 | 3,955 | 3,955 | 300 | 3,955 |
| 2017-10-04 | 3,955 | 3,955 | 3,955 | 3,955 | 500 | 3,955 |
| 2017-10-02 | 3,930 | 3,940 | 3,910 | 3,940 | 600 | 3,940 |
| 2017-09-29 | 4,000 | 4,000 | 3,830 | 3,860 | 1,400 | 3,860 |
| 2017-09-28 | 3,980 | 4,000 | 3,980 | 4,000 | 900 | 4,000 |
| 2017-09-27 | 3,950 | 3,980 | 3,950 | 3,980 | 200 | 3,980 |
| 2017-09-26 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 2017-09-25 | 387 | 387 | 385 | 385 | 3,000 | 3,850 |
| 2017-09-22 | 389 | 393 | 387 | 393 | 3,000 | 3,930 |
| 2017-09-21 | 397 | 397 | 396 | 396 | 2,000 | 3,960 |
| 2017-09-20 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2017-09-19 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 2017-09-15 | 389 | 389 | 385 | 385 | 4,000 | 3,850 |
| 2017-09-14 | 383 | 391 | 383 | 385 | 8,000 | 3,850 |
| 2017-09-13 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2017-09-12 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2017-09-11 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2017-09-08 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2017-09-07 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2017-09-06 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2017-09-05 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2017-09-04 | 389 | 390 | 385 | 390 | 7,000 | 3,900 |
| 2017-09-01 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2017-08-31 | 385 | 389 | 385 | 389 | 2,000 | 3,890 |
| 2017-08-30 | 382 | 384 | 382 | 384 | 2,000 | 3,840 |
| 2017-08-28 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2017-08-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2017-08-24 | 387 | 389 | 385 | 385 | 4,000 | 3,850 |
| 2017-08-22 | 377 | 380 | 377 | 379 | 7,000 | 3,790 |
| 2017-08-21 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2017-08-16 | 380 | 390 | 380 | 389 | 33,000 | 3,890 |
| 2017-08-15 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2017-08-14 | 370 | 376 | 370 | 376 | 4,000 | 3,760 |
| 2017-08-09 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2017-08-08 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2017-08-07 | 375 | 375 | 372 | 372 | 8,000 | 3,720 |
| 2017-08-04 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2017-08-03 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2017-08-02 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2017-08-01 | 379 | 380 | 379 | 379 | 8,000 | 3,790 |
| 2017-07-31 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2017-07-28 | 376 | 381 | 376 | 377 | 7,000 | 3,770 |
| 2017-07-27 | 381 | 381 | 376 | 376 | 6,000 | 3,760 |
| 2017-07-26 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2017-07-25 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2017-07-24 | 377 | 377 | 375 | 375 | 2,000 | 3,750 |
| 2017-07-19 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2017-07-14 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2017-07-13 | 378 | 378 | 375 | 375 | 3,000 | 3,750 |
| 2017-07-12 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2017-07-11 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2017-07-10 | 374 | 374 | 373 | 373 | 2,000 | 3,730 |
| 2017-07-06 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2017-07-04 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2017-07-03 | 373 | 373 | 371 | 371 | 4,000 | 3,710 |
| 2017-06-28 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2017-06-27 | 375 | 376 | 375 | 376 | 3,000 | 3,760 |
| 2017-06-23 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2017-06-22 | 376 | 376 | 375 | 375 | 3,000 | 3,750 |
| 2017-06-20 | 378 | 378 | 376 | 376 | 3,000 | 3,760 |
| 2017-06-19 | 364 | 380 | 364 | 376 | 16,000 | 3,760 |
| 2017-06-16 | 360 | 360 | 360 | 360 | 13,000 | 3,600 |
| 2017-06-14 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2017-06-12 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2017-06-09 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2017-06-08 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2017-06-06 | 367 | 369 | 367 | 369 | 4,000 | 3,690 |
| 2017-06-05 | 363 | 364 | 363 | 364 | 4,000 | 3,640 |
| 2017-06-02 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2017-06-01 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2017-05-31 | 364 | 365 | 361 | 361 | 3,000 | 3,610 |
| 2017-05-29 | 362 | 362 | 361 | 361 | 2,000 | 3,610 |
| 2017-05-26 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2017-05-25 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2017-05-24 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2017-05-23 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2017-05-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2017-05-18 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2017-05-15 | 365 | 365 | 362 | 364 | 5,000 | 3,640 |
| 2017-05-12 | 360 | 362 | 360 | 362 | 6,000 | 3,620 |
| 2017-05-11 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 2017-05-10 | 360 | 362 | 360 | 362 | 10,000 | 3,620 |
| 2017-05-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2017-05-08 | 359 | 360 | 359 | 360 | 5,000 | 3,600 |
| 2017-05-02 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2017-05-01 | 359 | 359 | 357 | 357 | 3,000 | 3,570 |
| 2017-04-28 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2017-04-26 | 355 | 358 | 355 | 357 | 6,000 | 3,570 |
| 2017-04-25 | 351 | 352 | 351 | 352 | 2,000 | 3,520 |
| 2017-04-19 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2017-04-18 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2017-04-17 | 350 | 350 | 350 | 350 | 13,000 | 3,500 |
| 2017-04-14 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2017-04-13 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2017-04-12 | 354 | 354 | 352 | 352 | 5,000 | 3,520 |
| 2017-04-07 | 357 | 357 | 357 | 357 | 3,000 | 3,570 |
| 2017-04-06 | 360 | 360 | 357 | 357 | 3,000 | 3,570 |
| 2017-04-05 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2017-04-04 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2017-04-03 | 365 | 365 | 363 | 363 | 3,000 | 3,630 |
| 2017-03-30 | 366 | 366 | 365 | 365 | 2,000 | 3,650 |
| 2017-03-29 | 361 | 369 | 361 | 368 | 19,000 | 3,680 |
| 2017-03-28 | 385 | 387 | 384 | 387 | 11,000 | 3,870 |
| 2017-03-27 | 379 | 386 | 379 | 385 | 9,000 | 3,850 |
| 2017-03-23 | 375 | 393 | 375 | 390 | 25,000 | 3,900 |
| 2017-03-22 | 375 | 377 | 374 | 377 | 11,000 | 3,770 |
| 2017-03-21 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2017-03-17 | 375 | 379 | 375 | 375 | 4,000 | 3,750 |
| 2017-03-16 | 379 | 379 | 376 | 378 | 3,000 | 3,780 |
| 2017-03-15 | 379 | 382 | 379 | 381 | 10,000 | 3,810 |
| 2017-03-14 | 372 | 374 | 372 | 374 | 4,000 | 3,740 |
| 2017-03-13 | 372 | 377 | 371 | 371 | 12,000 | 3,710 |
| 2017-03-10 | 375 | 375 | 374 | 374 | 4,000 | 3,740 |
| 2017-03-09 | 375 | 375 | 372 | 372 | 8,000 | 3,720 |
| 2017-03-08 | 376 | 377 | 375 | 377 | 4,000 | 3,770 |
| 2017-03-07 | 375 | 379 | 375 | 378 | 4,000 | 3,780 |
| 2017-03-06 | 374 | 374 | 374 | 374 | 4,000 | 3,740 |
| 2017-03-03 | 378 | 378 | 373 | 373 | 2,000 | 3,730 |
| 2017-03-02 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2017-03-01 | 375 | 379 | 375 | 378 | 5,000 | 3,780 |
| 2017-02-28 | 378 | 378 | 369 | 377 | 4,000 | 3,770 |
| 2017-02-27 | 375 | 377 | 370 | 377 | 7,000 | 3,770 |
| 2017-02-24 | 378 | 380 | 367 | 367 | 8,000 | 3,670 |
| 2017-02-23 | 373 | 377 | 365 | 377 | 11,000 | 3,770 |
| 2017-02-22 | 375 | 375 | 365 | 374 | 9,000 | 3,740 |
| 2017-02-21 | 370 | 381 | 370 | 381 | 25,000 | 3,810 |
| 2017-02-20 | 360 | 370 | 358 | 370 | 6,000 | 3,700 |
| 2017-02-17 | 359 | 359 | 358 | 358 | 6,000 | 3,580 |
| 2017-02-16 | 358 | 360 | 358 | 358 | 14,000 | 3,580 |
| 2017-02-15 | 353 | 355 | 353 | 355 | 5,000 | 3,550 |
| 2017-02-14 | 351 | 353 | 351 | 353 | 3,000 | 3,530 |
| 2017-02-13 | 352 | 353 | 349 | 349 | 9,000 | 3,490 |
| 2017-02-10 | 349 | 352 | 349 | 350 | 7,000 | 3,500 |
| 2017-02-09 | 355 | 355 | 348 | 348 | 25,000 | 3,480 |
| 2017-02-08 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2017-02-07 | 355 | 355 | 355 | 355 | 14,000 | 3,550 |
| 2017-02-06 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 2017-02-03 | 353 | 362 | 353 | 355 | 20,000 | 3,550 |
| 2017-02-02 | 353 | 355 | 353 | 353 | 10,000 | 3,530 |
| 2017-02-01 | 356 | 356 | 354 | 354 | 4,000 | 3,540 |
| 2017-01-31 | 354 | 365 | 352 | 362 | 31,000 | 3,620 |
| 2017-01-30 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 2017-01-27 | 354 | 355 | 351 | 355 | 10,000 | 3,550 |
| 2017-01-26 | 356 | 357 | 354 | 354 | 11,000 | 3,540 |
| 2017-01-25 | 355 | 356 | 349 | 356 | 86,000 | 3,560 |
| 2017-01-24 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2017-01-23 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2017-01-20 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2017-01-19 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2017-01-18 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2017-01-17 | 385 | 393 | 385 | 393 | 3,000 | 3,930 |
| 2017-01-13 | 396 | 396 | 384 | 384 | 6,000 | 3,840 |
| 2017-01-12 | 390 | 390 | 381 | 388 | 9,000 | 3,880 |
| 2017-01-11 | 378 | 382 | 378 | 382 | 7,000 | 3,820 |
| 2017-01-10 | 378 | 379 | 378 | 379 | 6,000 | 3,790 |
| 2017-01-06 | 375 | 376 | 375 | 376 | 4,000 | 3,760 |
| 2017-01-05 | 372 | 373 | 370 | 373 | 5,000 | 3,730 |
| 2017-01-04 | 372 | 373 | 369 | 369 | 6,000 | 3,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
