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 |
---|---|---|---|---|---|
2007/12/28 | 120 | 120 | 120 | 120 | 1,000 |
2007/12/26 | 120 | 120 | 120 | 120 | 1,000 |
2007/12/25 | 120 | 120 | 120 | 120 | 2,000 |
2007/12/20 | 109 | 120 | 109 | 120 | 2,000 |
2007/12/18 | 130 | 130 | 130 | 130 | 2,000 |
2007/12/17 | 130 | 130 | 130 | 130 | 2,000 |
2007/12/14 | 130 | 130 | 130 | 130 | 4,000 |
2007/12/13 | 130 | 130 | 129 | 130 | 4,000 |
2007/12/12 | 125 | 128 | 122 | 122 | 4,000 |
2007/12/10 | 125 | 125 | 125 | 125 | 8,000 |
2007/12/04 | 125 | 125 | 125 | 125 | 1,000 |
2007/11/22 | 140 | 140 | 140 | 140 | 2,000 |
2007/11/02 | 144 | 144 | 144 | 144 | 1,000 |
2007/10/30 | 144 | 144 | 144 | 144 | 1,000 |
2007/10/29 | 130 | 130 | 130 | 130 | 1,000 |
2007/10/26 | 140 | 140 | 130 | 130 | 2,000 |
2007/10/25 | 135 | 140 | 135 | 140 | 2,000 |
2007/10/22 | 134 | 134 | 134 | 134 | 2,000 |
2007/10/19 | 135 | 135 | 135 | 135 | 2,000 |
2007/10/15 | 138 | 138 | 136 | 136 | 3,000 |
2007/10/10 | 138 | 138 | 138 | 138 | 1,000 |
2007/10/04 | 141 | 141 | 140 | 140 | 3,000 |
2007/10/03 | 140 | 140 | 140 | 140 | 1,000 |
2007/09/21 | 147 | 147 | 146 | 146 | 2,000 |
2007/09/20 | 146 | 146 | 146 | 146 | 2,000 |
2007/09/19 | 133 | 133 | 131 | 131 | 2,000 |
2007/09/03 | 147 | 147 | 147 | 147 | 1,000 |
2007/08/31 | 147 | 147 | 147 | 147 | 1,000 |
2007/08/27 | 151 | 163 | 151 | 163 | 4,000 |
2007/08/20 | 150 | 150 | 150 | 150 | 1,000 |
2007/08/17 | 155 | 155 | 150 | 150 | 3,000 |
2007/08/14 | 160 | 160 | 160 | 160 | 1,000 |
2007/08/13 | 180 | 180 | 180 | 180 | 5,000 |
2007/08/08 | 165 | 165 | 165 | 165 | 1,000 |
2007/08/07 | 154 | 168 | 154 | 168 | 4,000 |
2007/08/06 | 160 | 160 | 160 | 160 | 1,000 |
2007/08/03 | 160 | 160 | 160 | 160 | 1,000 |
2007/08/02 | 160 | 168 | 160 | 168 | 4,000 |
2007/08/01 | 158 | 160 | 158 | 160 | 6,000 |
2007/07/31 | 159 | 159 | 159 | 159 | 1,000 |
2007/07/30 | 159 | 159 | 159 | 159 | 1,000 |
2007/07/27 | 159 | 159 | 159 | 159 | 2,000 |
2007/07/26 | 163 | 163 | 163 | 163 | 2,000 |
2007/07/25 | 164 | 164 | 164 | 164 | 1,000 |
2007/07/24 | 155 | 155 | 154 | 154 | 4,000 |
2007/07/17 | 164 | 165 | 164 | 165 | 3,000 |
2007/07/13 | 164 | 164 | 164 | 164 | 1,000 |
2007/07/12 | 160 | 160 | 160 | 160 | 1,000 |
2007/07/11 | 159 | 159 | 159 | 159 | 2,000 |
2007/07/09 | 154 | 154 | 154 | 154 | 1,000 |
2007/07/06 | 154 | 154 | 154 | 154 | 1,000 |
2007/07/05 | 151 | 151 | 151 | 151 | 2,000 |
2007/07/04 | 158 | 158 | 158 | 158 | 2,000 |
2007/07/02 | 158 | 158 | 158 | 158 | 1,000 |
2007/06/29 | 158 | 158 | 158 | 158 | 1,000 |
2007/06/27 | 153 | 153 | 153 | 153 | 3,000 |
2007/06/26 | 166 | 166 | 154 | 154 | 2,000 |
2007/06/25 | 171 | 171 | 171 | 171 | 2,000 |
2007/06/20 | 171 | 171 | 171 | 171 | 2,000 |
2007/06/19 | 156 | 171 | 156 | 171 | 6,000 |
2007/06/18 | 151 | 151 | 151 | 151 | 2,000 |
2007/06/12 | 146 | 148 | 146 | 148 | 2,000 |
2007/06/06 | 158 | 158 | 158 | 158 | 1,000 |
2007/06/01 | 175 | 175 | 175 | 175 | 1,000 |
2007/05/28 | 153 | 153 | 153 | 153 | 1,000 |
2007/05/25 | 149 | 153 | 149 | 153 | 3,000 |
2007/05/10 | 149 | 149 | 149 | 149 | 1,000 |
2007/05/07 | 146 | 146 | 146 | 146 | 1,000 |
2007/05/01 | 151 | 151 | 151 | 151 | 1,000 |
2007/04/27 | 151 | 151 | 151 | 151 | 2,000 |
2007/04/26 | 150 | 150 | 150 | 150 | 3,000 |
2007/04/25 | 150 | 150 | 150 | 150 | 1,000 |
2007/04/20 | 150 | 150 | 150 | 150 | 2,000 |
2007/04/19 | 150 | 151 | 150 | 151 | 3,000 |
2007/04/18 | 139 | 150 | 135 | 150 | 10,000 |
2007/04/17 | 155 | 157 | 154 | 154 | 7,000 |
2007/04/16 | 162 | 162 | 155 | 155 | 2,000 |
2007/04/13 | 158 | 158 | 157 | 157 | 2,000 |
2007/04/10 | 151 | 151 | 151 | 151 | 3,000 |
2007/03/30 | 179 | 179 | 179 | 179 | 1,000 |
2007/03/26 | 185 | 185 | 185 | 185 | 1,000 |
2007/03/22 | 175 | 175 | 175 | 175 | 5,000 |
2007/03/20 | 170 | 170 | 170 | 170 | 1,000 |
2007/03/19 | 161 | 161 | 161 | 161 | 2,000 |
2007/03/16 | 165 | 170 | 165 | 170 | 2,000 |
2007/03/15 | 165 | 165 | 165 | 165 | 1,000 |
2007/03/14 | 166 | 166 | 166 | 166 | 1,000 |
2007/03/13 | 169 | 169 | 169 | 169 | 1,000 |
2007/03/12 | 170 | 170 | 165 | 165 | 6,000 |
2007/03/08 | 162 | 162 | 162 | 162 | 1,000 |
2007/03/01 | 169 | 169 | 169 | 169 | 2,000 |
2007/02/28 | 168 | 168 | 168 | 168 | 4,000 |
2007/02/26 | 175 | 175 | 175 | 175 | 1,000 |
2007/02/23 | 175 | 175 | 175 | 175 | 2,000 |
2007/02/22 | 169 | 171 | 169 | 171 | 9,000 |
2007/02/21 | 171 | 171 | 171 | 171 | 1,000 |
2007/02/19 | 165 | 165 | 165 | 165 | 1,000 |
2007/02/15 | 168 | 168 | 168 | 168 | 3,000 |
2007/02/08 | 163 | 163 | 163 | 163 | 1,000 |
2007/02/05 | 175 | 175 | 174 | 174 | 2,000 |
2007/02/02 | 170 | 170 | 170 | 170 | 2,000 |
2007/02/01 | 174 | 174 | 174 | 174 | 1,000 |
2007/01/31 | 175 | 175 | 175 | 175 | 1,000 |
2007/01/30 | 165 | 165 | 165 | 165 | 2,000 |
2007/01/29 | 160 | 160 | 160 | 160 | 6,000 |
2007/01/26 | 160 | 160 | 160 | 160 | 1,000 |
2007/01/25 | 160 | 160 | 158 | 158 | 8,000 |
2007/01/24 | 160 | 160 | 160 | 160 | 1,000 |
2007/01/22 | 160 | 160 | 160 | 160 | 1,000 |
2007/01/10 | 170 | 170 | 170 | 170 | 2,000 |
2007/01/05 | 170 | 170 | 170 | 170 | 2,000 |