1. HOME >
  2. 株価時系列 >
  3. 1734 >
  4. 2020年

1734 (株)北弘電社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,0504,1204,0504,1202004,120
2020-12-294,0604,0704,0004,0705004,070
2020-12-284,0704,1954,0504,1955004,195
2020-12-254,0504,0504,0504,0501004,050
2020-12-243,9953,9953,9953,9952003,995
2020-12-23---3,975-3,975
2020-12-223,9753,9753,9753,9751003,975
2020-12-213,9853,9853,9853,9851003,985
2020-12-183,9903,9903,9853,9852003,985
2020-12-173,9853,9853,9853,9851003,985
2020-12-163,9704,0053,9703,9853003,985
2020-12-154,0004,0003,9503,9501,0003,950
2020-12-144,0004,0254,0004,0252004,025
2020-12-11---4,000-4,000
2020-12-10---4,000-4,000
2020-12-09---4,000-4,000
2020-12-084,0004,0004,0004,0001004,000
2020-12-074,1304,1304,0604,0601,1004,060
2020-12-044,0204,1303,9754,1302,4004,130
2020-12-03---3,950-3,950
2020-12-02---3,950-3,950
2020-12-01---3,950-3,950
2020-11-304,0004,0003,9503,9503003,950
2020-11-27---4,035-4,035
2020-11-26---4,035-4,035
2020-11-254,0304,0354,0304,0353004,035
2020-11-243,9804,0503,9804,0504004,050
2020-11-204,0004,0003,9803,9802003,980
2020-11-193,8803,9003,8803,9003003,900
2020-11-18---3,950-3,950
2020-11-173,9003,9503,8503,9507003,950
2020-11-163,9503,9503,9503,9501003,950
2020-11-133,9503,9503,9503,9502003,950
2020-11-123,9403,9503,9403,9503003,950
2020-11-113,9403,9403,9403,9401003,940
2020-11-103,9403,9403,9403,9401003,940
2020-11-093,9003,9003,9003,9001003,900
2020-11-06---3,900-3,900
2020-11-053,9003,9003,9003,9002003,900
2020-11-043,8603,8603,8603,8601003,860
2020-11-023,8503,8503,8503,8501003,850
2020-10-303,8703,8703,8503,8502003,850
2020-10-293,9103,9103,9103,9101003,910
2020-10-283,9153,9153,9153,9152003,915
2020-10-273,9103,9403,9103,9402003,940
2020-10-263,9403,9403,8403,9101,3003,910
2020-10-234,0004,0004,0004,0003004,000
2020-10-224,0004,0004,0004,0001004,000
2020-10-213,9054,0003,9054,0006004,000
2020-10-203,9954,0003,9954,0005004,000
2020-10-193,9503,9753,9503,9755003,975
2020-10-163,8903,9503,8903,9502003,950
2020-10-153,8903,8903,8903,8901003,890
2020-10-143,8703,8703,8703,8701003,870
2020-10-133,8703,8703,8703,8702003,870
2020-10-123,8003,8703,8003,8706003,870
2020-10-093,8653,8653,8653,8651003,865
2020-10-083,9353,9353,9353,9354003,935
2020-10-07---3,795-3,795
2020-10-06---3,795-3,795
2020-10-05---3,795-3,795
2020-10-023,8753,8753,7953,7953003,795
2020-09-30---3,825-3,825
2020-09-293,8503,8503,8253,8252003,825
2020-09-283,8703,9003,8503,8503003,850
2020-09-253,8003,8003,7703,8004003,800
2020-09-243,7103,8003,7103,8006003,800
2020-09-233,7503,8003,7003,7009003,700
2020-09-183,7403,8303,7403,7505003,750
2020-09-17---3,670-3,670
2020-09-163,6703,6703,6703,6702003,670
2020-09-15---3,650-3,650
2020-09-143,6503,6503,6503,6501003,650
2020-09-113,6803,7003,6303,6304003,630
2020-09-103,7003,7003,7003,7002003,700
2020-09-09---3,600-3,600
2020-09-08---3,600-3,600
2020-09-073,6003,6003,6003,6001003,600
2020-09-043,5653,6353,5653,6351,5003,635
2020-09-033,6003,7453,6003,7007003,700
2020-09-02---3,670-3,670
2020-09-013,6703,6703,6703,6701003,670
2020-08-31---3,530-3,530
2020-08-28---3,530-3,530
2020-08-27---3,530-3,530
2020-08-26---3,530-3,530
2020-08-25---3,530-3,530
2020-08-24---3,530-3,530
2020-08-21---3,530-3,530
2020-08-20---3,530-3,530
2020-08-19---3,530-3,530
2020-08-18---3,530-3,530
2020-08-173,5303,5303,5303,5302003,530
2020-08-14---3,600-3,600
2020-08-13---3,600-3,600
2020-08-123,6003,6003,6003,6002003,600
2020-08-11---3,510-3,510
2020-08-07---3,510-3,510
2020-08-063,4903,5103,4903,5104003,510
2020-08-05---3,560-3,560
2020-08-04---3,560-3,560
2020-08-03---3,560-3,560
2020-07-313,5603,5603,5603,5603003,560
2020-07-30---3,700-3,700
2020-07-293,7003,7003,7003,7003003,700
2020-07-283,7503,7503,7503,7502003,750
2020-07-273,7253,7503,7253,7504003,750
2020-07-223,7253,7253,7253,7251003,725
2020-07-213,6703,7503,6553,7256003,725
2020-07-20---3,600-3,600
2020-07-17---3,600-3,600
2020-07-16---3,600-3,600
2020-07-153,6003,6003,6003,6003003,600
2020-07-14---3,600-3,600
2020-07-133,6003,6003,6003,6001003,600
2020-07-103,5603,5603,5603,5602003,560
2020-07-093,5603,5603,5603,5605003,560
2020-07-083,5603,5603,5603,5605003,560
2020-07-07---3,560-3,560
2020-07-063,5603,5603,5603,5601003,560
2020-07-03---3,580-3,580
2020-07-023,5803,5803,5803,5803003,580
2020-07-013,5803,5803,5803,5801003,580
2020-06-303,6503,6503,6503,6501003,650
2020-06-293,6253,6253,6053,6054003,605
2020-06-263,6503,6503,6203,6201,0003,620
2020-06-253,7503,7503,7203,7207003,720
2020-06-24---3,750-3,750
2020-06-233,7303,7503,7303,7506003,750
2020-06-22---3,660-3,660
2020-06-19---3,660-3,660
2020-06-183,6603,6603,6603,6601003,660
2020-06-173,6403,6403,6403,6401003,640
2020-06-163,6303,6353,6303,6353003,635
2020-06-153,6003,7503,5303,7001,3003,700
2020-06-123,5753,8603,5103,6153,8003,615
2020-06-113,5803,5803,5053,5051,0003,505
2020-06-103,4603,5803,4603,5807003,580
2020-06-093,4203,4603,4203,4604003,460
2020-06-083,3503,3503,3503,3501003,350
2020-06-05---3,280-3,280
2020-06-043,3203,3203,2803,2802003,280
2020-06-033,2703,3203,2703,3205003,320
2020-06-023,3203,3203,3203,3204003,320
2020-06-013,3303,3303,1903,3201,5003,320
2020-05-293,3303,3303,3303,3304003,330
2020-05-283,2853,3203,2853,2854003,285
2020-05-273,2853,2853,2853,2852003,285
2020-05-263,2603,2603,2603,2603003,260
2020-05-253,1753,1753,1753,1752003,175
2020-05-22---3,165-3,165
2020-05-213,1653,1653,1653,1652003,165
2020-05-203,1503,2003,1503,2004003,200
2020-05-193,2053,2053,1403,1404003,140
2020-05-183,2053,2053,2053,2052003,205
2020-05-15---3,245-3,245
2020-05-143,2453,2453,2453,2454003,245
2020-05-13---3,250-3,250
2020-05-12---3,250-3,250
2020-05-113,2503,2503,2503,2501,7003,250
2020-05-08---3,245-3,245
2020-05-073,2453,2453,2453,2451003,245
2020-05-013,2853,2853,2653,2651,8003,265
2020-04-303,3003,3303,2853,2858003,285
2020-04-283,2103,2103,2003,2002003,200
2020-04-27---3,160-3,160
2020-04-243,1603,1603,1603,1602003,160
2020-04-23---3,120-3,120
2020-04-223,1503,1503,1203,1202003,120
2020-04-213,1603,1603,1603,1602003,160
2020-04-20---3,150-3,150
2020-04-173,1403,1503,1403,1502003,150
2020-04-163,1403,1403,1403,1401003,140
2020-04-15---3,120-3,120
2020-04-14---3,120-3,120
2020-04-133,1203,1203,1203,1201003,120
2020-04-10---3,165-3,165
2020-04-093,1653,1653,1653,1651003,165
2020-04-083,1653,1653,1653,1651003,165
2020-04-073,0603,0853,0603,0852003,085
2020-04-063,0353,0353,0303,0302003,030
2020-04-033,1003,1003,1003,1001003,100
2020-04-023,1303,1303,1003,1002003,100
2020-04-013,2003,2003,2003,2001003,200
2020-03-313,2203,2203,2203,2201003,220
2020-03-303,2003,2203,2003,2206003,220
2020-03-273,4803,5503,4803,5509003,550
2020-03-263,5503,5503,5503,5501003,550
2020-03-253,4003,5503,4003,5504003,550
2020-03-243,3303,3653,3303,3653003,365
2020-03-233,3003,3003,2303,2301,3003,230
2020-03-193,2953,3003,2953,2951,1003,295
2020-03-183,2303,2903,2303,2904003,290
2020-03-173,2003,2003,2003,2004003,200
2020-03-163,3003,3003,2003,2008003,200
2020-03-133,2403,2402,9903,1202,1003,120
2020-03-123,2303,3803,2303,3803003,380
2020-03-113,3003,3003,3003,3001003,300
2020-03-103,3103,3103,3003,3001,0003,300
2020-03-093,5053,5053,3503,3507003,350
2020-03-063,7503,7503,6503,6502003,650
2020-03-053,7553,7553,7553,7551003,755
2020-03-04---3,510-3,510
2020-03-03---3,510-3,510
2020-03-023,6203,6203,5103,5104003,510
2020-02-283,8003,8053,7703,7705003,770
2020-02-273,9453,9453,8503,8502003,850
2020-02-263,8103,8103,8103,8101003,810
2020-02-253,9303,9303,8803,8801,3003,880
2020-02-21---3,910-3,910
2020-02-20---3,910-3,910
2020-02-193,9103,9103,9103,9101003,910
2020-02-18---3,920-3,920
2020-02-173,9203,9203,9203,9201003,920
2020-02-143,9703,9703,9153,9653003,965
2020-02-13---3,970-3,970
2020-02-12---3,970-3,970
2020-02-10---3,970-3,970
2020-02-07---3,970-3,970
2020-02-063,9703,9703,9703,9701003,970
2020-02-053,9353,9803,9353,9701,1003,970
2020-02-04---3,970-3,970
2020-02-033,9003,9703,9003,9702003,970
2020-01-313,9803,9803,9803,9801003,980
2020-01-303,9003,9003,9003,9001003,900
2020-01-293,9504,0003,8553,8559003,855
2020-01-28---3,920-3,920
2020-01-273,9203,9203,9203,9202003,920
2020-01-243,9203,9203,9203,9202003,920
2020-01-233,9153,9203,9153,9202003,920
2020-01-22---3,985-3,985
2020-01-213,9103,9853,9103,9855003,985
2020-01-203,9003,9003,9003,9001003,900
2020-01-173,8803,8803,8803,8801003,880
2020-01-163,8103,8103,8103,8101003,810
2020-01-153,9203,9203,9203,9201003,920
2020-01-143,7803,7803,7803,7801003,780
2020-01-103,7803,7803,7803,7801003,780
2020-01-093,8703,8703,8703,8702003,870
2020-01-083,8003,8003,8003,8001003,800
2020-01-073,8003,8003,8003,8001003,800
2020-01-063,8903,8903,8903,8902003,890

分割・併合履歴 ： [2017-09-27]1株→0.1株