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 |
---|---|---|---|---|---|
2014/12/30 | 390 | 390 | 383 | 383 | 7,000 |
2014/12/29 | 391 | 392 | 390 | 390 | 10,000 |
2014/12/26 | 393 | 393 | 390 | 391 | 12,000 |
2014/12/25 | 385 | 398 | 384 | 390 | 10,000 |
2014/12/24 | 385 | 386 | 384 | 384 | 20,000 |
2014/12/22 | 376 | 384 | 368 | 384 | 14,000 |
2014/12/19 | 370 | 375 | 370 | 375 | 3,000 |
2014/12/18 | 380 | 380 | 370 | 370 | 6,000 |
2014/12/17 | 385 | 385 | 380 | 380 | 2,000 |
2014/12/16 | 386 | 386 | 384 | 385 | 4,000 |
2014/12/15 | 399 | 399 | 399 | 399 | 1,000 |
2014/12/12 | 376 | 400 | 371 | 400 | 22,000 |
2014/12/10 | 389 | 389 | 376 | 376 | 2,000 |
2014/12/08 | 381 | 389 | 380 | 389 | 5,000 |
2014/12/05 | 389 | 389 | 389 | 389 | 1,000 |
2014/12/04 | 394 | 394 | 381 | 381 | 8,000 |
2014/12/03 | 382 | 382 | 379 | 379 | 4,000 |
2014/12/02 | 370 | 375 | 365 | 374 | 10,000 |
2014/12/01 | 356 | 369 | 355 | 369 | 14,000 |
2014/11/28 | 355 | 355 | 355 | 355 | 3,000 |
2014/11/27 | 355 | 355 | 351 | 351 | 5,000 |
2014/11/26 | 356 | 356 | 355 | 355 | 3,000 |
2014/11/25 | 356 | 356 | 356 | 356 | 1,000 |
2014/11/21 | 342 | 350 | 342 | 350 | 3,000 |
2014/11/20 | 345 | 345 | 341 | 341 | 4,000 |
2014/11/19 | 345 | 345 | 345 | 345 | 3,000 |
2014/11/12 | 345 | 345 | 345 | 345 | 5,000 |
2014/11/11 | 336 | 350 | 336 | 350 | 3,000 |
2014/11/10 | 337 | 340 | 335 | 335 | 8,000 |
2014/11/07 | 350 | 350 | 345 | 345 | 4,000 |
2014/11/06 | 345 | 345 | 340 | 345 | 6,000 |
2014/11/05 | 350 | 350 | 345 | 345 | 11,000 |
2014/11/04 | 356 | 356 | 335 | 355 | 30,000 |
2014/10/31 | 367 | 370 | 367 | 370 | 5,000 |
2014/10/30 | 365 | 370 | 363 | 370 | 4,000 |
2014/10/29 | 368 | 369 | 364 | 367 | 12,000 |
2014/10/28 | 367 | 367 | 367 | 367 | 2,000 |
2014/10/27 | 360 | 367 | 360 | 367 | 4,000 |
2014/10/24 | 359 | 359 | 355 | 356 | 6,000 |
2014/10/23 | 359 | 359 | 359 | 359 | 1,000 |
2014/10/22 | 367 | 368 | 367 | 367 | 7,000 |
2014/10/21 | 365 | 365 | 365 | 365 | 1,000 |
2014/10/20 | 360 | 365 | 360 | 365 | 6,000 |
2014/10/17 | 360 | 360 | 356 | 360 | 8,000 |
2014/10/16 | 373 | 374 | 360 | 360 | 10,000 |
2014/10/15 | 373 | 380 | 373 | 380 | 8,000 |
2014/10/14 | 383 | 388 | 383 | 385 | 12,000 |
2014/10/09 | 399 | 399 | 399 | 399 | 2,000 |
2014/10/08 | 400 | 400 | 400 | 400 | 1,000 |
2014/10/07 | 402 | 402 | 402 | 402 | 1,000 |
2014/10/06 | 405 | 405 | 405 | 405 | 1,000 |
2014/10/03 | 401 | 401 | 401 | 401 | 1,000 |
2014/10/02 | 407 | 407 | 399 | 400 | 11,000 |
2014/10/01 | 412 | 415 | 412 | 415 | 3,000 |
2014/09/30 | 425 | 425 | 420 | 420 | 8,000 |
2014/09/29 | 441 | 441 | 435 | 435 | 3,000 |
2014/09/26 | 450 | 450 | 450 | 450 | 1,000 |
2014/09/25 | 456 | 456 | 451 | 451 | 3,000 |
2014/09/24 | 469 | 469 | 469 | 469 | 1,000 |
2014/09/22 | 470 | 470 | 452 | 470 | 7,000 |
2014/09/19 | 470 | 470 | 470 | 470 | 1,000 |
2014/09/18 | 463 | 470 | 460 | 470 | 10,000 |
2014/09/17 | 468 | 500 | 467 | 485 | 24,000 |
2014/09/16 | 422 | 460 | 422 | 460 | 21,000 |
2014/09/12 | 429 | 431 | 418 | 418 | 9,000 |
2014/09/11 | 419 | 422 | 419 | 420 | 11,000 |
2014/09/10 | 416 | 416 | 408 | 416 | 5,000 |
2014/09/09 | 405 | 408 | 405 | 408 | 2,000 |
2014/09/08 | 408 | 408 | 390 | 400 | 13,000 |
2014/09/05 | 414 | 420 | 410 | 410 | 7,000 |
2014/09/04 | 412 | 415 | 410 | 410 | 10,000 |
2014/09/03 | 408 | 408 | 400 | 400 | 5,000 |
2014/09/02 | 398 | 400 | 395 | 400 | 9,000 |
2014/09/01 | 383 | 393 | 383 | 390 | 7,000 |
2014/08/25 | 375 | 380 | 375 | 379 | 4,000 |
2014/08/22 | 375 | 375 | 375 | 375 | 3,000 |
2014/08/21 | 380 | 380 | 380 | 380 | 1,000 |
2014/08/20 | 380 | 380 | 377 | 377 | 38,000 |
2014/08/19 | 373 | 389 | 373 | 388 | 6,000 |
2014/08/18 | 381 | 389 | 369 | 389 | 13,000 |
2014/08/12 | 396 | 396 | 394 | 395 | 7,000 |
2014/08/11 | 402 | 402 | 402 | 402 | 2,000 |
2014/07/31 | 400 | 400 | 400 | 400 | 1,000 |
2014/07/30 | 400 | 400 | 400 | 400 | 1,000 |
2014/07/29 | 395 | 403 | 395 | 400 | 5,000 |
2014/07/28 | 407 | 407 | 390 | 395 | 11,000 |
2014/07/25 | 410 | 417 | 410 | 411 | 8,000 |
2014/07/24 | 412 | 412 | 410 | 410 | 4,000 |
2014/07/22 | 417 | 417 | 417 | 417 | 1,000 |
2014/07/16 | 404 | 404 | 401 | 401 | 2,000 |
2014/07/15 | 414 | 414 | 400 | 400 | 2,000 |
2014/07/14 | 410 | 412 | 410 | 410 | 25,000 |
2014/07/09 | 397 | 410 | 397 | 410 | 15,000 |
2014/07/08 | 410 | 410 | 405 | 405 | 5,000 |
2014/07/07 | 423 | 423 | 410 | 410 | 4,000 |
2014/07/04 | 410 | 425 | 410 | 423 | 10,000 |
2014/07/03 | 420 | 422 | 410 | 410 | 392,000 |
2014/07/02 | 420 | 423 | 415 | 420 | 8,000 |
2014/07/01 | 420 | 420 | 420 | 420 | 1,000 |
2014/06/30 | 423 | 425 | 423 | 425 | 7,000 |
2014/06/27 | 417 | 417 | 417 | 417 | 2,000 |
2014/06/25 | 418 | 418 | 418 | 418 | 4,000 |
2014/06/24 | 417 | 418 | 417 | 418 | 5,000 |
2014/06/23 | 410 | 418 | 410 | 418 | 4,000 |
2014/06/20 | 396 | 408 | 396 | 408 | 5,000 |
2014/06/19 | 410 | 410 | 410 | 410 | 3,000 |
2014/06/18 | 410 | 410 | 410 | 410 | 3,000 |
2014/06/17 | 415 | 415 | 411 | 411 | 4,000 |
2014/06/16 | 424 | 432 | 420 | 420 | 20,000 |
2014/06/13 | 393 | 408 | 393 | 408 | 14,000 |
2014/06/12 | 390 | 393 | 390 | 393 | 5,000 |
2014/06/11 | 393 | 393 | 393 | 393 | 3,000 |
2014/06/10 | 393 | 393 | 393 | 393 | 1,000 |
2014/06/09 | 400 | 400 | 393 | 393 | 9,000 |
2014/06/06 | 400 | 400 | 400 | 400 | 4,000 |
2014/06/05 | 390 | 402 | 390 | 402 | 12,000 |
2014/06/03 | 390 | 390 | 390 | 390 | 5,000 |
2014/06/02 | 375 | 390 | 375 | 390 | 4,000 |
2014/05/29 | 375 | 375 | 375 | 375 | 4,000 |
2014/05/28 | 375 | 375 | 375 | 375 | 3,000 |
2014/05/27 | 366 | 370 | 366 | 370 | 4,000 |
2014/05/26 | 360 | 366 | 360 | 366 | 3,000 |
2014/05/23 | 361 | 361 | 361 | 361 | 4,000 |
2014/05/22 | 328 | 361 | 328 | 361 | 10,000 |
2014/05/21 | 320 | 320 | 320 | 320 | 1,000 |
2014/05/20 | 320 | 320 | 320 | 320 | 6,000 |
2014/05/19 | 321 | 321 | 315 | 315 | 13,000 |
2014/05/16 | 324 | 324 | 323 | 323 | 8,000 |
2014/05/15 | 332 | 332 | 324 | 324 | 5,000 |
2014/05/14 | 340 | 340 | 332 | 332 | 2,000 |
2014/05/13 | 347 | 348 | 347 | 348 | 7,000 |
2014/05/12 | 343 | 343 | 312 | 315 | 29,000 |
2014/05/09 | 383 | 384 | 345 | 345 | 18,000 |
2014/05/08 | 367 | 383 | 367 | 383 | 7,000 |
2014/05/07 | 390 | 390 | 365 | 385 | 17,000 |
2014/05/02 | 415 | 415 | 390 | 390 | 32,000 |
2014/05/01 | 413 | 415 | 411 | 415 | 6,000 |
2014/04/30 | 420 | 420 | 416 | 418 | 10,000 |
2014/04/28 | 440 | 440 | 415 | 425 | 30,000 |
2014/04/25 | 440 | 440 | 440 | 440 | 1,000 |
2014/04/24 | 441 | 441 | 440 | 440 | 7,000 |
2014/04/23 | 459 | 459 | 442 | 442 | 33,000 |
2014/04/22 | 471 | 483 | 471 | 483 | 14,000 |
2014/04/21 | 470 | 475 | 455 | 455 | 3,000 |
2014/04/18 | 453 | 459 | 453 | 454 | 6,000 |
2014/04/17 | 460 | 460 | 452 | 452 | 2,000 |
2014/04/16 | 460 | 460 | 460 | 460 | 1,000 |
2014/04/15 | 450 | 450 | 441 | 442 | 13,000 |
2014/04/11 | 480 | 480 | 461 | 461 | 8,000 |
2014/04/10 | 505 | 505 | 485 | 485 | 6,000 |
2014/04/09 | 505 | 510 | 505 | 510 | 4,000 |
2014/04/08 | 485 | 503 | 485 | 503 | 7,000 |
2014/04/07 | 500 | 500 | 485 | 485 | 11,000 |
2014/04/03 | 470 | 470 | 469 | 469 | 2,000 |
2014/04/02 | 466 | 466 | 466 | 466 | 1,000 |
2014/04/01 | 467 | 467 | 461 | 461 | 3,000 |
2014/03/31 | 472 | 488 | 460 | 483 | 15,000 |
2014/03/28 | 490 | 490 | 470 | 480 | 14,000 |
2014/03/27 | 499 | 499 | 490 | 490 | 6,000 |
2014/03/26 | 500 | 500 | 490 | 492 | 12,000 |
2014/03/25 | 510 | 510 | 491 | 496 | 18,000 |
2014/03/24 | 492 | 521 | 492 | 510 | 18,000 |
2014/03/20 | 510 | 510 | 450 | 482 | 38,000 |
2014/03/19 | 570 | 570 | 482 | 510 | 67,000 |
2014/03/18 | 550 | 561 | 550 | 558 | 20,000 |
2014/03/17 | 597 | 600 | 530 | 548 | 80,000 |
2014/03/14 | 528 | 588 | 515 | 569 | 77,000 |
2014/03/13 | 490 | 530 | 482 | 530 | 40,000 |
2014/03/12 | 514 | 514 | 472 | 498 | 33,000 |
2014/03/11 | 500 | 510 | 472 | 510 | 104,000 |
2014/03/10 | 511 | 583 | 457 | 548 | 101,000 |
2014/03/07 | 539 | 618 | 531 | 541 | 233,000 |
2014/03/06 | 439 | 519 | 439 | 519 | 236,000 |
2014/03/05 | 388 | 465 | 368 | 439 | 237,000 |
2014/03/04 | 357 | 385 | 345 | 385 | 62,000 |
2014/03/03 | 375 | 390 | 345 | 373 | 96,000 |
2014/02/28 | 345 | 345 | 336 | 345 | 7,000 |
2014/02/27 | 324 | 355 | 324 | 345 | 86,000 |
2014/02/26 | 300 | 301 | 300 | 301 | 3,000 |
2014/02/25 | 298 | 298 | 298 | 298 | 1,000 |
2014/02/24 | 296 | 297 | 296 | 297 | 2,000 |
2014/02/20 | 308 | 308 | 308 | 308 | 1,000 |
2014/02/19 | 307 | 308 | 307 | 308 | 2,000 |
2014/02/14 | 300 | 300 | 300 | 300 | 4,000 |
2014/02/12 | 310 | 310 | 310 | 310 | 1,000 |
2014/02/10 | 310 | 318 | 310 | 310 | 6,000 |
2014/02/07 | 315 | 315 | 302 | 302 | 14,000 |
2014/02/06 | 300 | 300 | 300 | 300 | 1,000 |
2014/02/05 | 282 | 308 | 282 | 297 | 15,000 |
2014/02/04 | 285 | 290 | 285 | 290 | 8,000 |
2014/02/03 | 290 | 290 | 283 | 285 | 6,000 |
2014/01/31 | 300 | 300 | 286 | 294 | 6,000 |
2014/01/30 | 287 | 300 | 287 | 300 | 8,000 |
2014/01/29 | 289 | 330 | 287 | 287 | 70,000 |
2014/01/28 | 265 | 265 | 265 | 265 | 1,000 |
2014/01/27 | 276 | 276 | 268 | 268 | 9,000 |
2014/01/24 | 276 | 276 | 276 | 276 | 2,000 |
2014/01/23 | 276 | 276 | 276 | 276 | 1,000 |
2014/01/22 | 284 | 284 | 276 | 276 | 2,000 |
2014/01/21 | 269 | 276 | 269 | 276 | 3,000 |
2014/01/20 | 265 | 265 | 265 | 265 | 1,000 |
2014/01/17 | 258 | 265 | 253 | 265 | 10,000 |
2014/01/16 | 260 | 260 | 260 | 260 | 1,000 |
2014/01/15 | 258 | 260 | 258 | 260 | 2,000 |
2014/01/08 | 257 | 257 | 257 | 257 | 1,000 |
2014/01/07 | 254 | 255 | 254 | 255 | 3,000 |
2014/01/06 | 254 | 254 | 254 | 254 | 1,000 |