北弘電社(1734)の株価時系列情報
北弘電社(1734)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/27 | 293 | 300 | 293 | 300 | 5,000 |
| 2005/12/26 | 290 | 295 | 290 | 295 | 6,000 |
| 2005/12/22 | 290 | 290 | 290 | 290 | 11,000 |
| 2005/12/21 | 290 | 297 | 290 | 297 | 8,000 |
| 2005/12/20 | 290 | 290 | 290 | 290 | 3,000 |
| 2005/12/19 | 297 | 297 | 297 | 297 | 4,000 |
| 2005/12/16 | 280 | 298 | 280 | 298 | 2,000 |
| 2005/12/15 | 289 | 289 | 280 | 280 | 3,000 |
| 2005/12/14 | 300 | 300 | 283 | 283 | 4,000 |
| 2005/12/13 | 280 | 299 | 280 | 299 | 19,000 |
| 2005/12/12 | 279 | 281 | 279 | 280 | 5,000 |
| 2005/12/09 | 268 | 268 | 268 | 268 | 3,000 |
| 2005/12/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/12/06 | 261 | 261 | 261 | 261 | 1,000 |
| 2005/12/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/11/30 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/11/28 | 290 | 290 | 280 | 280 | 2,000 |
| 2005/11/25 | 290 | 290 | 290 | 290 | 2,000 |
| 2005/11/21 | 275 | 280 | 275 | 280 | 7,000 |
| 2005/11/18 | 294 | 294 | 294 | 294 | 1,000 |
| 2005/11/17 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/11/16 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/11/15 | 280 | 280 | 265 | 265 | 3,000 |
| 2005/11/14 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/11/11 | 285 | 295 | 285 | 295 | 9,000 |
| 2005/11/10 | 280 | 290 | 280 | 290 | 6,000 |
| 2005/11/07 | 280 | 280 | 280 | 280 | 4,000 |
| 2005/11/04 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/11/02 | 280 | 280 | 280 | 280 | 3,000 |
| 2005/10/31 | 255 | 280 | 255 | 280 | 2,000 |
| 2005/10/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/10/26 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/10/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/10/18 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/10/17 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/10/11 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/10/07 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/09/27 | 252 | 252 | 252 | 252 | 2,000 |
| 2005/09/26 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/09/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/09/05 | 240 | 240 | 240 | 240 | 3,000 |
| 2005/08/30 | 240 | 240 | 240 | 240 | 3,000 |
| 2005/08/26 | 240 | 240 | 240 | 240 | 2,000 |
| 2005/08/10 | 240 | 245 | 240 | 240 | 6,000 |
| 2005/08/08 | 250 | 250 | 245 | 245 | 2,000 |
| 2005/08/05 | 255 | 255 | 255 | 255 | 4,000 |
| 2005/08/04 | 259 | 260 | 259 | 260 | 5,000 |
| 2005/08/03 | 250 | 265 | 250 | 265 | 8,000 |
| 2005/08/02 | 241 | 250 | 241 | 250 | 6,000 |
| 2005/08/01 | 241 | 241 | 241 | 241 | 2,000 |
| 2005/07/29 | 240 | 240 | 235 | 240 | 6,000 |
| 2005/07/28 | 245 | 245 | 240 | 240 | 11,000 |
| 2005/07/27 | 236 | 245 | 236 | 245 | 6,000 |
| 2005/07/26 | 221 | 236 | 221 | 236 | 2,000 |
| 2005/07/25 | 220 | 220 | 220 | 220 | 4,000 |
| 2005/07/21 | 215 | 220 | 215 | 220 | 5,000 |
| 2005/07/13 | 214 | 214 | 214 | 214 | 2,000 |
| 2005/07/11 | 212 | 212 | 212 | 212 | 2,000 |
| 2005/07/07 | 210 | 210 | 210 | 210 | 6,000 |
| 2005/07/06 | 210 | 210 | 210 | 210 | 8,000 |
| 2005/07/05 | 210 | 210 | 205 | 210 | 12,000 |
| 2005/07/04 | 210 | 210 | 210 | 210 | 7,000 |
| 2005/06/30 | 210 | 210 | 210 | 210 | 5,000 |
| 2005/06/22 | 205 | 205 | 205 | 205 | 2,000 |
| 2005/06/15 | 210 | 210 | 205 | 205 | 2,000 |
| 2005/06/14 | 210 | 210 | 210 | 210 | 8,000 |
| 2005/05/31 | 201 | 201 | 201 | 201 | 3,000 |
| 2005/05/27 | 201 | 201 | 201 | 201 | 2,000 |
| 2005/05/26 | 210 | 210 | 201 | 201 | 7,000 |
| 2005/05/19 | 205 | 205 | 205 | 205 | 1,000 |
| 2005/05/12 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/05/09 | 220 | 220 | 220 | 220 | 3,000 |
| 2005/05/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/04/28 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/04/25 | 202 | 210 | 202 | 202 | 9,000 |
| 2005/04/21 | 200 | 201 | 200 | 201 | 7,000 |
| 2005/04/20 | 219 | 219 | 201 | 201 | 3,000 |
| 2005/04/08 | 227 | 227 | 225 | 225 | 4,000 |
| 2005/04/06 | 220 | 220 | 220 | 220 | 9,000 |
| 2005/04/05 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/04/04 | 220 | 220 | 220 | 220 | 11,000 |
| 2005/04/01 | 220 | 220 | 220 | 220 | 9,000 |
| 2005/03/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2005/03/25 | 261 | 265 | 256 | 265 | 7,000 |
| 2005/03/24 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/03/23 | 235 | 249 | 235 | 249 | 7,000 |
| 2005/03/22 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/03/18 | 233 | 255 | 232 | 235 | 13,000 |
| 2005/03/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2005/03/15 | 230 | 300 | 230 | 230 | 4,000 |
| 2005/03/11 | 215 | 215 | 215 | 215 | 2,000 |
| 2005/03/09 | 207 | 207 | 206 | 206 | 2,000 |
| 2005/03/07 | 210 | 210 | 205 | 205 | 9,000 |
| 2005/03/04 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/03/03 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/03/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/02/28 | 210 | 210 | 210 | 210 | 3,000 |
| 2005/02/25 | 203 | 203 | 203 | 203 | 1,000 |
| 2005/02/23 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/02/22 | 210 | 210 | 200 | 200 | 13,000 |
| 2005/02/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/02/17 | 200 | 200 | 200 | 200 | 4,000 |
| 2005/02/16 | 200 | 200 | 200 | 200 | 2,000 |
| 2005/02/15 | 195 | 200 | 195 | 200 | 6,000 |
| 2005/02/10 | 192 | 192 | 186 | 186 | 5,000 |
| 2005/02/09 | 185 | 190 | 185 | 190 | 7,000 |
| 2005/02/04 | 197 | 200 | 197 | 200 | 3,000 |
| 2005/02/03 | 191 | 191 | 191 | 191 | 1,000 |
| 2005/02/01 | 191 | 191 | 191 | 191 | 2,000 |
| 2005/01/31 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/01/28 | 188 | 188 | 188 | 188 | 3,000 |
| 2005/01/26 | 181 | 181 | 181 | 181 | 2,000 |
| 2005/01/24 | 181 | 181 | 181 | 181 | 1,000 |
| 2005/01/20 | 178 | 178 | 177 | 177 | 10,000 |
| 2005/01/19 | 181 | 195 | 180 | 180 | 6,000 |
| 2005/01/17 | 181 | 181 | 181 | 181 | 2,000 |
| 2005/01/13 | 178 | 178 | 178 | 178 | 1,000 |
| 2005/01/11 | 177 | 177 | 177 | 177 | 2,000 |
| 2005/01/06 | 175 | 175 | 175 | 175 | 9,000 |
| 2005/01/05 | 180 | 180 | 180 | 180 | 1,000 |