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 |
---|---|---|---|---|---|
2015/12/30 | 403 | 403 | 402 | 402 | 4,000 |
2015/12/28 | 404 | 404 | 403 | 403 | 2,000 |
2015/12/25 | 402 | 404 | 402 | 404 | 4,000 |
2015/12/24 | 402 | 402 | 402 | 402 | 2,000 |
2015/12/22 | 402 | 402 | 402 | 402 | 1,000 |
2015/12/21 | 405 | 405 | 402 | 402 | 4,000 |
2015/12/17 | 405 | 405 | 402 | 402 | 3,000 |
2015/12/16 | 402 | 402 | 402 | 402 | 1,000 |
2015/12/15 | 402 | 402 | 402 | 402 | 2,000 |
2015/12/14 | 403 | 403 | 401 | 401 | 5,000 |
2015/12/10 | 405 | 405 | 405 | 405 | 1,000 |
2015/12/09 | 405 | 405 | 405 | 405 | 1,000 |
2015/12/08 | 405 | 405 | 404 | 404 | 4,000 |
2015/12/07 | 404 | 404 | 404 | 404 | 1,000 |
2015/12/04 | 404 | 404 | 404 | 404 | 1,000 |
2015/12/02 | 403 | 403 | 403 | 403 | 1,000 |
2015/12/01 | 410 | 410 | 402 | 402 | 6,000 |
2015/11/30 | 408 | 409 | 408 | 409 | 2,000 |
2015/11/25 | 409 | 409 | 409 | 409 | 2,000 |
2015/11/24 | 408 | 409 | 408 | 409 | 3,000 |
2015/11/20 | 406 | 407 | 406 | 407 | 2,000 |
2015/11/19 | 404 | 404 | 401 | 401 | 4,000 |
2015/11/18 | 403 | 403 | 403 | 403 | 3,000 |
2015/11/16 | 404 | 404 | 404 | 404 | 1,000 |
2015/11/09 | 401 | 403 | 401 | 403 | 2,000 |
2015/11/06 | 403 | 403 | 403 | 403 | 1,000 |
2015/11/04 | 404 | 404 | 404 | 404 | 1,000 |
2015/11/02 | 400 | 404 | 400 | 404 | 5,000 |
2015/10/30 | 398 | 404 | 398 | 404 | 5,000 |
2015/10/29 | 401 | 401 | 401 | 401 | 1,000 |
2015/10/28 | 405 | 405 | 398 | 400 | 6,000 |
2015/10/27 | 410 | 410 | 410 | 410 | 1,000 |
2015/10/26 | 403 | 408 | 403 | 408 | 4,000 |
2015/10/23 | 405 | 408 | 405 | 407 | 7,000 |
2015/10/22 | 412 | 412 | 401 | 409 | 6,000 |
2015/10/21 | 412 | 412 | 412 | 412 | 1,000 |
2015/10/19 | 407 | 407 | 407 | 407 | 1,000 |
2015/10/16 | 408 | 408 | 408 | 408 | 1,000 |
2015/10/15 | 409 | 409 | 409 | 409 | 1,000 |
2015/10/14 | 408 | 408 | 408 | 408 | 2,000 |
2015/10/13 | 412 | 412 | 412 | 412 | 1,000 |
2015/10/09 | 407 | 410 | 407 | 410 | 2,000 |
2015/10/08 | 407 | 407 | 407 | 407 | 1,000 |
2015/10/05 | 410 | 410 | 410 | 410 | 2,000 |
2015/10/02 | 405 | 408 | 404 | 408 | 4,000 |
2015/10/01 | 403 | 403 | 403 | 403 | 75,000 |
2015/09/30 | 402 | 402 | 402 | 402 | 1,000 |
2015/09/25 | 403 | 403 | 403 | 403 | 4,000 |
2015/09/24 | 410 | 410 | 410 | 410 | 1,000 |
2015/09/18 | 410 | 410 | 410 | 410 | 3,000 |
2015/09/17 | 410 | 410 | 410 | 410 | 1,000 |
2015/09/14 | 400 | 410 | 400 | 410 | 5,000 |
2015/09/11 | 400 | 400 | 400 | 400 | 1,000 |
2015/09/10 | 400 | 400 | 400 | 400 | 3,000 |
2015/09/09 | 398 | 403 | 398 | 403 | 12,000 |
2015/09/08 | 405 | 405 | 397 | 397 | 14,000 |
2015/09/07 | 405 | 405 | 401 | 405 | 7,000 |
2015/09/04 | 411 | 411 | 405 | 405 | 6,000 |
2015/09/03 | 411 | 413 | 411 | 411 | 9,000 |
2015/09/02 | 394 | 408 | 393 | 408 | 14,000 |
2015/09/01 | 400 | 403 | 394 | 394 | 12,000 |
2015/08/31 | 405 | 405 | 397 | 400 | 21,000 |
2015/08/28 | 396 | 400 | 396 | 400 | 9,000 |
2015/08/27 | 400 | 405 | 400 | 400 | 8,000 |
2015/08/26 | 391 | 400 | 390 | 400 | 23,000 |
2015/08/25 | 417 | 417 | 395 | 395 | 10,000 |
2015/08/24 | 423 | 423 | 418 | 418 | 4,000 |
2015/08/21 | 423 | 423 | 423 | 423 | 1,000 |
2015/08/20 | 425 | 425 | 425 | 425 | 1,000 |
2015/08/19 | 430 | 430 | 426 | 426 | 2,000 |
2015/08/18 | 430 | 430 | 430 | 430 | 1,000 |
2015/08/17 | 426 | 426 | 426 | 426 | 1,000 |
2015/08/12 | 427 | 427 | 427 | 427 | 3,000 |
2015/08/11 | 425 | 425 | 425 | 425 | 1,000 |
2015/08/07 | 427 | 427 | 426 | 426 | 2,000 |
2015/08/06 | 432 | 432 | 432 | 432 | 1,000 |
2015/08/05 | 430 | 430 | 430 | 430 | 1,000 |
2015/07/31 | 430 | 430 | 430 | 430 | 2,000 |
2015/07/30 | 431 | 431 | 431 | 431 | 1,000 |
2015/07/28 | 436 | 436 | 426 | 430 | 10,000 |
2015/07/27 | 435 | 435 | 435 | 435 | 3,000 |
2015/07/24 | 435 | 435 | 435 | 435 | 4,000 |
2015/07/23 | 433 | 435 | 433 | 435 | 2,000 |
2015/07/22 | 434 | 434 | 434 | 434 | 1,000 |
2015/07/21 | 433 | 434 | 433 | 434 | 2,000 |
2015/07/17 | 432 | 432 | 432 | 432 | 2,000 |
2015/07/15 | 425 | 425 | 425 | 425 | 3,000 |
2015/07/14 | 431 | 431 | 423 | 424 | 8,000 |
2015/07/13 | 425 | 425 | 423 | 423 | 3,000 |
2015/07/10 | 418 | 419 | 418 | 419 | 3,000 |
2015/07/09 | 417 | 417 | 417 | 417 | 2,000 |
2015/07/08 | 430 | 434 | 418 | 422 | 26,000 |
2015/07/07 | 431 | 431 | 428 | 428 | 3,000 |
2015/07/06 | 431 | 431 | 430 | 431 | 6,000 |
2015/07/03 | 436 | 436 | 435 | 435 | 2,000 |
2015/07/02 | 440 | 441 | 440 | 441 | 2,000 |
2015/07/01 | 426 | 440 | 426 | 440 | 19,000 |
2015/06/30 | 424 | 433 | 424 | 426 | 13,000 |
2015/06/29 | 430 | 430 | 425 | 425 | 8,000 |
2015/06/26 | 433 | 433 | 428 | 433 | 7,000 |
2015/06/25 | 440 | 440 | 433 | 433 | 2,000 |
2015/06/24 | 447 | 447 | 443 | 447 | 4,000 |
2015/06/23 | 453 | 453 | 445 | 451 | 6,000 |
2015/06/22 | 445 | 457 | 445 | 457 | 9,000 |
2015/06/19 | 438 | 441 | 438 | 440 | 6,000 |
2015/06/18 | 442 | 444 | 442 | 444 | 8,000 |
2015/06/17 | 430 | 442 | 430 | 442 | 7,000 |
2015/06/16 | 425 | 426 | 425 | 426 | 2,000 |
2015/06/15 | 420 | 423 | 419 | 423 | 13,000 |
2015/06/12 | 416 | 420 | 416 | 420 | 7,000 |
2015/06/11 | 414 | 414 | 414 | 414 | 3,000 |
2015/06/10 | 413 | 415 | 406 | 415 | 7,000 |
2015/06/09 | 415 | 415 | 415 | 415 | 1,000 |
2015/06/08 | 405 | 410 | 405 | 408 | 6,000 |
2015/06/05 | 409 | 409 | 409 | 409 | 2,000 |
2015/06/04 | 405 | 408 | 405 | 408 | 2,000 |
2015/06/03 | 405 | 405 | 405 | 405 | 3,000 |
2015/06/02 | 404 | 407 | 404 | 407 | 7,000 |
2015/06/01 | 403 | 404 | 403 | 404 | 3,000 |
2015/05/29 | 402 | 402 | 402 | 402 | 4,000 |
2015/05/28 | 406 | 406 | 406 | 406 | 2,000 |
2015/05/27 | 408 | 408 | 408 | 408 | 2,000 |
2015/05/26 | 406 | 406 | 406 | 406 | 1,000 |
2015/05/25 | 406 | 408 | 405 | 406 | 7,000 |
2015/05/22 | 404 | 404 | 404 | 404 | 2,000 |
2015/05/21 | 403 | 403 | 403 | 403 | 2,000 |
2015/05/19 | 404 | 404 | 404 | 404 | 1,000 |
2015/05/18 | 404 | 404 | 403 | 403 | 3,000 |
2015/05/15 | 410 | 410 | 410 | 410 | 1,000 |
2015/05/14 | 404 | 410 | 404 | 410 | 7,000 |
2015/05/13 | 401 | 405 | 400 | 403 | 41,000 |
2015/05/12 | 414 | 414 | 403 | 404 | 6,000 |
2015/05/11 | 408 | 408 | 405 | 405 | 9,000 |
2015/05/08 | 407 | 417 | 405 | 405 | 32,000 |
2015/05/07 | 406 | 406 | 405 | 405 | 10,000 |
2015/05/01 | 413 | 415 | 405 | 405 | 12,000 |
2015/04/30 | 420 | 420 | 410 | 412 | 26,000 |
2015/04/28 | 419 | 421 | 416 | 420 | 16,000 |
2015/04/27 | 412 | 419 | 412 | 416 | 21,000 |
2015/04/24 | 406 | 406 | 405 | 405 | 4,000 |
2015/04/23 | 403 | 405 | 403 | 405 | 2,000 |
2015/04/20 | 409 | 409 | 401 | 405 | 5,000 |
2015/04/17 | 404 | 406 | 403 | 403 | 13,000 |
2015/04/16 | 401 | 401 | 400 | 400 | 2,000 |
2015/04/15 | 403 | 404 | 400 | 401 | 8,000 |
2015/04/14 | 397 | 403 | 397 | 403 | 7,000 |
2015/04/13 | 400 | 400 | 397 | 398 | 14,000 |
2015/04/10 | 403 | 403 | 400 | 400 | 6,000 |
2015/04/09 | 402 | 403 | 402 | 403 | 5,000 |
2015/04/08 | 405 | 405 | 403 | 403 | 10,000 |
2015/04/07 | 405 | 405 | 405 | 405 | 9,000 |
2015/04/06 | 405 | 405 | 403 | 403 | 3,000 |
2015/04/03 | 397 | 401 | 397 | 401 | 12,000 |
2015/04/02 | 395 | 400 | 395 | 396 | 10,000 |
2015/04/01 | 404 | 410 | 384 | 401 | 78,000 |
2015/03/31 | 384 | 390 | 379 | 380 | 21,000 |
2015/03/30 | 384 | 385 | 384 | 384 | 5,000 |
2015/03/27 | 385 | 389 | 382 | 385 | 22,000 |
2015/03/26 | 404 | 404 | 400 | 400 | 15,000 |
2015/03/25 | 404 | 407 | 400 | 401 | 18,000 |
2015/03/24 | 405 | 409 | 404 | 404 | 6,000 |
2015/03/23 | 405 | 408 | 404 | 404 | 12,000 |
2015/03/20 | 404 | 408 | 404 | 405 | 8,000 |
2015/03/19 | 406 | 406 | 404 | 406 | 4,000 |
2015/03/18 | 406 | 408 | 405 | 405 | 10,000 |
2015/03/17 | 404 | 405 | 400 | 403 | 7,000 |
2015/03/16 | 404 | 407 | 400 | 406 | 10,000 |
2015/03/13 | 400 | 404 | 400 | 400 | 13,000 |
2015/03/12 | 399 | 401 | 397 | 400 | 17,000 |
2015/03/11 | 400 | 404 | 397 | 398 | 18,000 |
2015/03/10 | 400 | 400 | 400 | 400 | 6,000 |
2015/03/09 | 402 | 410 | 402 | 402 | 8,000 |
2015/03/06 | 402 | 402 | 402 | 402 | 9,000 |
2015/03/05 | 402 | 406 | 399 | 403 | 19,000 |
2015/03/04 | 405 | 407 | 404 | 404 | 6,000 |
2015/03/03 | 413 | 414 | 407 | 409 | 16,000 |
2015/03/02 | 420 | 420 | 410 | 416 | 19,000 |
2015/02/27 | 429 | 429 | 415 | 420 | 30,000 |
2015/02/26 | 410 | 416 | 408 | 415 | 40,000 |
2015/02/25 | 410 | 410 | 395 | 400 | 139,000 |
2015/02/24 | 356 | 356 | 354 | 354 | 6,000 |
2015/02/23 | 357 | 357 | 355 | 355 | 7,000 |
2015/02/20 | 354 | 354 | 354 | 354 | 1,000 |
2015/02/19 | 356 | 356 | 354 | 354 | 4,000 |
2015/02/18 | 360 | 360 | 353 | 353 | 7,000 |
2015/02/17 | 360 | 360 | 360 | 360 | 1,000 |
2015/02/16 | 360 | 360 | 357 | 360 | 5,000 |
2015/02/13 | 360 | 360 | 360 | 360 | 1,000 |
2015/02/12 | 360 | 360 | 360 | 360 | 1,000 |
2015/02/10 | 362 | 365 | 360 | 360 | 6,000 |
2015/02/06 | 360 | 360 | 357 | 357 | 10,000 |
2015/02/05 | 360 | 360 | 360 | 360 | 8,000 |
2015/02/04 | 360 | 360 | 360 | 360 | 1,000 |
2015/02/03 | 364 | 367 | 357 | 357 | 4,000 |
2015/02/02 | 355 | 364 | 355 | 364 | 4,000 |
2015/01/30 | 355 | 355 | 355 | 355 | 1,000 |
2015/01/29 | 370 | 370 | 353 | 353 | 2,000 |
2015/01/28 | 366 | 366 | 345 | 354 | 12,000 |
2015/01/27 | 377 | 380 | 364 | 364 | 3,000 |
2015/01/26 | 377 | 377 | 375 | 377 | 7,000 |
2015/01/23 | 378 | 378 | 375 | 375 | 8,000 |
2015/01/22 | 376 | 378 | 375 | 375 | 6,000 |
2015/01/20 | 375 | 375 | 375 | 375 | 1,000 |
2015/01/19 | 373 | 375 | 373 | 375 | 2,000 |
2015/01/16 | 367 | 370 | 367 | 369 | 4,000 |
2015/01/15 | 376 | 376 | 375 | 375 | 2,000 |
2015/01/14 | 376 | 377 | 376 | 377 | 2,000 |
2015/01/13 | 380 | 380 | 370 | 375 | 7,000 |
2015/01/09 | 378 | 380 | 378 | 380 | 7,000 |
2015/01/08 | 375 | 378 | 375 | 378 | 3,000 |
2015/01/07 | 375 | 375 | 374 | 374 | 3,000 |
2015/01/06 | 377 | 377 | 374 | 374 | 4,000 |
2015/01/05 | 383 | 390 | 376 | 376 | 3,000 |