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 |
---|---|---|---|---|---|
2013/12/30 | 251 | 251 | 251 | 251 | 1,000 |
2013/12/26 | 245 | 245 | 245 | 245 | 10,000 |
2013/12/25 | 241 | 243 | 241 | 243 | 20,000 |
2013/12/24 | 241 | 246 | 241 | 241 | 37,000 |
2013/12/20 | 249 | 249 | 248 | 248 | 41,000 |
2013/12/19 | 248 | 249 | 248 | 249 | 8,000 |
2013/12/18 | 241 | 241 | 240 | 240 | 5,000 |
2013/12/17 | 263 | 263 | 239 | 241 | 23,000 |
2013/12/16 | 240 | 265 | 238 | 265 | 17,000 |
2013/12/13 | 234 | 235 | 234 | 235 | 6,000 |
2013/12/12 | 233 | 233 | 230 | 230 | 2,000 |
2013/12/11 | 232 | 233 | 232 | 233 | 3,000 |
2013/12/10 | 230 | 230 | 230 | 230 | 13,000 |
2013/12/09 | 230 | 230 | 230 | 230 | 2,000 |
2013/12/06 | 230 | 230 | 230 | 230 | 10,000 |
2013/12/05 | 230 | 230 | 230 | 230 | 3,000 |
2013/12/04 | 231 | 231 | 229 | 229 | 3,000 |
2013/12/03 | 226 | 229 | 226 | 229 | 5,000 |
2013/12/02 | 227 | 232 | 227 | 228 | 4,000 |
2013/11/29 | 231 | 231 | 231 | 231 | 1,000 |
2013/11/28 | 222 | 225 | 222 | 225 | 10,000 |
2013/11/27 | 229 | 230 | 229 | 230 | 9,000 |
2013/11/26 | 228 | 231 | 228 | 230 | 11,000 |
2013/11/25 | 228 | 228 | 228 | 228 | 1,000 |
2013/11/21 | 229 | 229 | 228 | 228 | 2,000 |
2013/11/20 | 231 | 232 | 231 | 232 | 5,000 |
2013/11/19 | 229 | 232 | 229 | 231 | 13,000 |
2013/11/18 | 229 | 229 | 229 | 229 | 1,000 |
2013/11/13 | 231 | 231 | 229 | 229 | 6,000 |
2013/11/11 | 233 | 233 | 231 | 231 | 3,000 |
2013/11/08 | 233 | 233 | 233 | 233 | 1,000 |
2013/11/05 | 233 | 233 | 233 | 233 | 2,000 |
2013/11/01 | 231 | 233 | 231 | 233 | 2,000 |
2013/10/31 | 234 | 234 | 233 | 233 | 2,000 |
2013/10/29 | 233 | 239 | 233 | 239 | 2,000 |
2013/10/28 | 235 | 237 | 234 | 234 | 8,000 |
2013/10/25 | 253 | 253 | 221 | 243 | 17,000 |
2013/10/21 | 250 | 260 | 250 | 260 | 10,000 |
2013/10/18 | 248 | 250 | 248 | 250 | 18,000 |
2013/10/17 | 245 | 245 | 241 | 241 | 20,000 |
2013/10/16 | 250 | 250 | 240 | 240 | 7,000 |
2013/10/15 | 230 | 230 | 229 | 230 | 37,000 |
2013/10/11 | 229 | 233 | 229 | 233 | 2,000 |
2013/10/09 | 225 | 225 | 225 | 225 | 1,000 |
2013/10/08 | 222 | 225 | 222 | 225 | 3,000 |
2013/10/07 | 226 | 226 | 223 | 223 | 8,000 |
2013/10/04 | 228 | 228 | 227 | 227 | 2,000 |
2013/10/02 | 235 | 235 | 235 | 235 | 7,000 |
2013/10/01 | 234 | 234 | 233 | 233 | 2,000 |
2013/09/30 | 239 | 243 | 239 | 243 | 3,000 |
2013/09/27 | 234 | 234 | 234 | 234 | 12,000 |
2013/09/20 | 227 | 233 | 215 | 233 | 17,000 |
2013/09/18 | 240 | 250 | 235 | 235 | 10,000 |
2013/09/17 | 228 | 236 | 228 | 236 | 21,000 |
2013/09/13 | 215 | 232 | 215 | 230 | 24,000 |
2013/09/12 | 214 | 215 | 209 | 215 | 15,000 |
2013/09/11 | 210 | 215 | 210 | 213 | 8,000 |
2013/09/10 | 214 | 215 | 214 | 215 | 4,000 |
2013/09/09 | 209 | 209 | 209 | 209 | 3,000 |
2013/09/05 | 206 | 210 | 206 | 210 | 13,000 |
2013/09/04 | 210 | 210 | 210 | 210 | 1,000 |
2013/09/03 | 209 | 210 | 209 | 210 | 6,000 |
2013/08/30 | 205 | 205 | 205 | 205 | 10,000 |
2013/08/29 | 210 | 214 | 210 | 214 | 5,000 |
2013/08/28 | 210 | 210 | 210 | 210 | 3,000 |
2013/08/27 | 210 | 210 | 210 | 210 | 2,000 |
2013/08/26 | 210 | 210 | 210 | 210 | 1,000 |
2013/08/23 | 210 | 210 | 210 | 210 | 1,000 |
2013/08/12 | 211 | 211 | 210 | 210 | 4,000 |
2013/08/09 | 211 | 211 | 211 | 211 | 1,000 |
2013/08/08 | 210 | 210 | 210 | 210 | 2,000 |
2013/08/07 | 210 | 210 | 210 | 210 | 1,000 |
2013/08/06 | 206 | 207 | 206 | 207 | 7,000 |
2013/08/05 | 206 | 206 | 206 | 206 | 2,000 |
2013/07/30 | 210 | 210 | 207 | 207 | 7,000 |
2013/07/29 | 215 | 215 | 214 | 215 | 9,000 |
2013/07/26 | 208 | 214 | 204 | 214 | 17,000 |
2013/07/25 | 204 | 208 | 204 | 208 | 9,000 |
2013/07/24 | 204 | 205 | 204 | 205 | 2,000 |
2013/07/17 | 201 | 201 | 201 | 201 | 1,000 |
2013/07/16 | 198 | 198 | 198 | 198 | 2,000 |
2013/07/12 | 200 | 200 | 200 | 200 | 1,000 |
2013/07/11 | 195 | 195 | 195 | 195 | 1,000 |
2013/07/10 | 200 | 200 | 200 | 200 | 1,000 |
2013/07/09 | 202 | 202 | 202 | 202 | 1,000 |
2013/07/08 | 200 | 200 | 200 | 200 | 1,000 |
2013/07/05 | 200 | 200 | 200 | 200 | 1,000 |
2013/07/03 | 202 | 202 | 202 | 202 | 4,000 |
2013/07/02 | 192 | 196 | 192 | 196 | 2,000 |
2013/07/01 | 190 | 195 | 190 | 192 | 4,000 |
2013/06/28 | 190 | 190 | 190 | 190 | 5,000 |
2013/06/27 | 190 | 190 | 190 | 190 | 1,000 |
2013/06/26 | 190 | 190 | 190 | 190 | 4,000 |
2013/06/25 | 190 | 190 | 190 | 190 | 3,000 |
2013/06/21 | 190 | 190 | 190 | 190 | 2,000 |
2013/06/20 | 190 | 190 | 190 | 190 | 5,000 |
2013/06/19 | 190 | 195 | 190 | 190 | 8,000 |
2013/06/18 | 195 | 195 | 191 | 191 | 8,000 |
2013/06/17 | 189 | 194 | 189 | 194 | 5,000 |
2013/06/14 | 185 | 186 | 185 | 186 | 3,000 |
2013/06/10 | 175 | 175 | 175 | 175 | 7,000 |
2013/06/07 | 166 | 170 | 163 | 170 | 17,000 |
2013/06/06 | 186 | 186 | 178 | 178 | 10,000 |
2013/06/04 | 186 | 186 | 186 | 186 | 2,000 |
2013/06/03 | 195 | 195 | 195 | 195 | 2,000 |
2013/05/31 | 195 | 195 | 195 | 195 | 1,000 |
2013/05/29 | 200 | 200 | 195 | 195 | 7,000 |
2013/05/28 | 193 | 193 | 193 | 193 | 2,000 |
2013/05/27 | 200 | 200 | 194 | 198 | 7,000 |
2013/05/24 | 209 | 209 | 201 | 204 | 21,000 |
2013/05/23 | 214 | 214 | 209 | 209 | 8,000 |
2013/05/22 | 209 | 219 | 209 | 209 | 11,000 |
2013/05/21 | 209 | 209 | 209 | 209 | 2,000 |
2013/05/20 | 201 | 209 | 201 | 209 | 7,000 |
2013/05/17 | 200 | 200 | 200 | 200 | 15,000 |
2013/05/16 | 198 | 198 | 192 | 197 | 23,000 |
2013/05/15 | 196 | 204 | 196 | 204 | 22,000 |
2013/05/14 | 198 | 200 | 194 | 194 | 7,000 |
2013/05/13 | 200 | 200 | 193 | 193 | 5,000 |
2013/05/10 | 191 | 198 | 190 | 198 | 29,000 |
2013/05/09 | 225 | 229 | 188 | 188 | 56,000 |
2013/05/08 | 229 | 229 | 225 | 225 | 4,000 |
2013/05/07 | 228 | 232 | 224 | 224 | 16,000 |
2013/05/02 | 221 | 225 | 216 | 216 | 35,000 |
2013/05/01 | 205 | 235 | 204 | 221 | 40,000 |
2013/04/30 | 190 | 201 | 190 | 199 | 19,000 |
2013/04/26 | 201 | 202 | 185 | 187 | 68,000 |
2013/04/25 | 183 | 183 | 182 | 182 | 7,000 |
2013/04/24 | 183 | 183 | 183 | 183 | 2,000 |
2013/04/23 | 180 | 183 | 180 | 183 | 9,000 |
2013/04/22 | 168 | 170 | 167 | 170 | 6,000 |
2013/04/19 | 166 | 166 | 161 | 166 | 31,000 |
2013/04/18 | 166 | 174 | 165 | 174 | 15,000 |
2013/04/17 | 163 | 164 | 163 | 164 | 2,000 |
2013/04/16 | 161 | 161 | 161 | 161 | 4,000 |
2013/04/15 | 172 | 172 | 160 | 164 | 65,000 |
2013/04/12 | 165 | 174 | 160 | 174 | 14,000 |
2013/04/11 | 166 | 170 | 160 | 165 | 45,000 |
2013/04/10 | 175 | 175 | 171 | 171 | 7,000 |
2013/04/09 | 173 | 173 | 173 | 173 | 3,000 |
2013/04/08 | 174 | 174 | 171 | 171 | 4,000 |
2013/04/03 | 163 | 169 | 162 | 169 | 14,000 |
2013/04/02 | 170 | 170 | 168 | 168 | 4,000 |
2013/04/01 | 178 | 178 | 176 | 176 | 3,000 |
2013/03/28 | 178 | 180 | 178 | 180 | 2,000 |
2013/03/27 | 180 | 180 | 180 | 180 | 1,000 |
2013/03/26 | 183 | 186 | 182 | 185 | 7,000 |
2013/03/25 | 196 | 196 | 186 | 186 | 16,000 |
2013/03/22 | 181 | 186 | 181 | 181 | 12,000 |
2013/03/21 | 181 | 187 | 180 | 183 | 31,000 |
2013/03/19 | 179 | 180 | 175 | 180 | 10,000 |
2013/03/18 | 179 | 180 | 171 | 172 | 17,000 |
2013/03/15 | 164 | 182 | 164 | 182 | 16,000 |
2013/03/14 | 160 | 160 | 160 | 160 | 2,000 |
2013/03/13 | 164 | 164 | 161 | 161 | 4,000 |
2013/03/12 | 169 | 169 | 160 | 160 | 16,000 |
2013/03/11 | 164 | 167 | 159 | 167 | 5,000 |
2013/03/07 | 161 | 169 | 161 | 167 | 21,000 |
2013/03/06 | 151 | 159 | 151 | 159 | 23,000 |
2013/03/05 | 159 | 159 | 159 | 159 | 8,000 |
2013/03/04 | 154 | 154 | 154 | 154 | 1,000 |
2013/02/25 | 154 | 154 | 149 | 149 | 13,000 |
2013/02/15 | 155 | 155 | 154 | 154 | 2,000 |
2013/02/14 | 155 | 155 | 155 | 155 | 2,000 |
2013/02/13 | 157 | 157 | 156 | 156 | 2,000 |
2013/02/08 | 162 | 162 | 162 | 162 | 1,000 |
2013/02/07 | 154 | 159 | 154 | 159 | 2,000 |
2013/02/05 | 163 | 163 | 163 | 163 | 1,000 |
2013/02/04 | 165 | 165 | 165 | 165 | 2,000 |
2013/02/01 | 150 | 150 | 150 | 150 | 3,000 |
2013/01/31 | 148 | 149 | 147 | 149 | 16,000 |
2013/01/30 | 155 | 155 | 148 | 148 | 8,000 |
2013/01/29 | 150 | 150 | 150 | 150 | 1,000 |
2013/01/28 | 147 | 150 | 147 | 150 | 2,000 |
2013/01/25 | 146 | 146 | 146 | 146 | 2,000 |
2013/01/24 | 145 | 146 | 145 | 146 | 3,000 |
2013/01/23 | 145 | 145 | 145 | 145 | 1,000 |
2013/01/21 | 147 | 147 | 147 | 147 | 1,000 |
2013/01/18 | 147 | 147 | 147 | 147 | 1,000 |
2013/01/17 | 147 | 147 | 147 | 147 | 3,000 |
2013/01/16 | 143 | 143 | 143 | 143 | 6,000 |
2013/01/11 | 143 | 143 | 143 | 143 | 1,000 |
2013/01/08 | 137 | 138 | 137 | 138 | 4,000 |
2013/01/07 | 138 | 138 | 138 | 138 | 1,000 |