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 |
---|---|---|---|---|---|
2009/12/29 | 115 | 115 | 114 | 114 | 2,000 |
2009/12/28 | 115 | 115 | 115 | 115 | 1,000 |
2009/12/25 | 114 | 114 | 114 | 114 | 2,000 |
2009/12/16 | 114 | 114 | 114 | 114 | 1,000 |
2009/12/15 | 115 | 115 | 115 | 115 | 1,000 |
2009/12/14 | 115 | 115 | 115 | 115 | 1,000 |
2009/12/11 | 115 | 115 | 115 | 115 | 2,000 |
2009/12/10 | 115 | 115 | 115 | 115 | 1,000 |
2009/12/03 | 105 | 105 | 105 | 105 | 3,000 |
2009/12/02 | 110 | 110 | 110 | 110 | 7,000 |
2009/11/27 | 109 | 109 | 109 | 109 | 1,000 |
2009/11/26 | 109 | 109 | 109 | 109 | 1,000 |
2009/11/25 | 110 | 110 | 110 | 110 | 2,000 |
2009/10/27 | 120 | 120 | 120 | 120 | 1,000 |
2009/10/26 | 124 | 124 | 124 | 124 | 1,000 |
2009/10/23 | 127 | 127 | 127 | 127 | 1,000 |
2009/09/25 | 135 | 135 | 130 | 130 | 2,000 |
2009/09/24 | 141 | 141 | 141 | 141 | 1,000 |
2009/09/18 | 141 | 141 | 141 | 141 | 3,000 |
2009/09/11 | 128 | 128 | 128 | 128 | 1,000 |
2009/09/01 | 133 | 133 | 128 | 128 | 2,000 |
2009/08/27 | 140 | 140 | 140 | 140 | 1,000 |
2009/08/26 | 140 | 140 | 140 | 140 | 1,000 |
2009/08/25 | 140 | 140 | 140 | 140 | 2,000 |
2009/08/04 | 147 | 147 | 147 | 147 | 4,000 |
2009/07/30 | 145 | 145 | 140 | 140 | 2,000 |
2009/07/29 | 150 | 150 | 137 | 137 | 26,000 |
2009/07/28 | 147 | 147 | 147 | 147 | 1,000 |
2009/07/27 | 145 | 145 | 145 | 145 | 1,000 |
2009/07/24 | 146 | 146 | 145 | 145 | 7,000 |
2009/07/23 | 140 | 147 | 140 | 147 | 5,000 |
2009/07/21 | 140 | 140 | 140 | 140 | 15,000 |
2009/07/17 | 140 | 170 | 140 | 170 | 2,000 |
2009/07/16 | 140 | 140 | 140 | 140 | 17,000 |
2009/07/15 | 150 | 150 | 150 | 150 | 2,000 |
2009/07/14 | 150 | 150 | 150 | 150 | 6,000 |
2009/07/13 | 150 | 150 | 150 | 150 | 1,000 |
2009/07/07 | 145 | 145 | 145 | 145 | 4,000 |
2009/07/06 | 145 | 145 | 145 | 145 | 1,000 |
2009/07/02 | 145 | 145 | 145 | 145 | 1,000 |
2009/07/01 | 145 | 145 | 145 | 145 | 1,000 |
2009/06/30 | 150 | 150 | 145 | 145 | 3,000 |
2009/06/26 | 136 | 150 | 136 | 150 | 5,000 |
2009/06/25 | 135 | 136 | 132 | 136 | 3,000 |
2009/06/24 | 130 | 132 | 130 | 132 | 3,000 |
2009/06/23 | 130 | 130 | 130 | 130 | 3,000 |
2009/06/22 | 130 | 130 | 130 | 130 | 16,000 |
2009/06/19 | 125 | 130 | 125 | 130 | 2,000 |
2009/06/18 | 120 | 125 | 120 | 125 | 2,000 |
2009/06/17 | 120 | 120 | 120 | 120 | 1,000 |
2009/06/16 | 120 | 120 | 120 | 120 | 3,000 |
2009/06/15 | 128 | 128 | 120 | 120 | 7,000 |
2009/06/12 | 128 | 128 | 128 | 128 | 1,000 |
2009/06/10 | 129 | 129 | 129 | 129 | 1,000 |
2009/06/09 | 114 | 114 | 114 | 114 | 1,000 |
2009/06/08 | 120 | 120 | 118 | 118 | 3,000 |
2009/05/28 | 119 | 125 | 119 | 125 | 14,000 |
2009/05/27 | 118 | 120 | 118 | 120 | 13,000 |
2009/05/26 | 120 | 120 | 120 | 120 | 2,000 |
2009/05/25 | 119 | 120 | 119 | 120 | 6,000 |
2009/05/22 | 105 | 120 | 105 | 120 | 22,000 |
2009/05/21 | 97 | 100 | 97 | 100 | 4,000 |
2009/05/20 | 90 | 90 | 90 | 90 | 1,000 |
2009/05/19 | 90 | 90 | 87 | 90 | 3,000 |
2009/05/18 | 94 | 94 | 90 | 90 | 5,000 |
2009/05/15 | 90 | 94 | 90 | 94 | 8,000 |
2009/05/14 | 94 | 94 | 94 | 94 | 5,000 |
2009/05/13 | 95 | 95 | 95 | 95 | 1,000 |
2009/05/12 | 93 | 93 | 93 | 93 | 9,000 |
2009/05/11 | 95 | 110 | 95 | 110 | 2,000 |
2009/05/07 | 90 | 95 | 90 | 95 | 4,000 |
2009/05/01 | 96 | 100 | 90 | 90 | 19,000 |
2009/04/30 | 96 | 96 | 96 | 96 | 1,000 |
2009/04/27 | 84 | 85 | 84 | 85 | 2,000 |
2009/04/23 | 84 | 84 | 84 | 84 | 1,000 |
2009/04/22 | 84 | 84 | 84 | 84 | 1,000 |
2009/04/21 | 85 | 85 | 85 | 85 | 1,000 |
2009/04/16 | 85 | 85 | 85 | 85 | 11,000 |
2009/04/08 | 91 | 91 | 91 | 91 | 2,000 |
2009/04/07 | 91 | 91 | 91 | 91 | 1,000 |
2009/04/06 | 87 | 87 | 87 | 87 | 1,000 |
2009/04/03 | 87 | 87 | 87 | 87 | 1,000 |
2009/03/27 | 85 | 85 | 85 | 85 | 6,000 |
2009/03/26 | 92 | 92 | 92 | 92 | 2,000 |
2009/03/25 | 93 | 93 | 93 | 93 | 1,000 |
2009/03/23 | 87 | 92 | 87 | 92 | 4,000 |
2009/03/18 | 87 | 87 | 87 | 87 | 1,000 |
2009/03/16 | 85 | 85 | 85 | 85 | 1,000 |
2009/03/09 | 80 | 85 | 80 | 85 | 5,000 |
2009/03/03 | 85 | 85 | 85 | 85 | 3,000 |
2009/03/02 | 83 | 83 | 83 | 83 | 9,000 |
2009/02/27 | 80 | 83 | 80 | 83 | 7,000 |
2009/02/25 | 75 | 80 | 75 | 80 | 3,000 |
2009/02/23 | 71 | 71 | 71 | 71 | 2,000 |
2009/02/18 | 72 | 72 | 71 | 71 | 4,000 |
2009/02/10 | 82 | 82 | 82 | 82 | 3,000 |
2009/02/09 | 82 | 82 | 82 | 82 | 1,000 |
2009/02/06 | 72 | 82 | 72 | 82 | 6,000 |
2009/02/04 | 70 | 70 | 70 | 70 | 2,000 |
2009/01/28 | 70 | 71 | 70 | 71 | 10,000 |
2009/01/27 | 66 | 66 | 66 | 66 | 1,000 |
2009/01/19 | 65 | 65 | 65 | 65 | 1,000 |
2009/01/13 | 65 | 65 | 65 | 65 | 1,000 |
2009/01/07 | 65 | 65 | 65 | 65 | 1,000 |
2009/01/06 | 80 | 80 | 80 | 80 | 1,000 |
2009/01/05 | 73 | 73 | 73 | 73 | 1,000 |