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 |
---|---|---|---|---|---|
2016/12/30 | 369 | 369 | 369 | 369 | 1,000 |
2016/12/29 | 367 | 368 | 367 | 368 | 2,000 |
2016/12/28 | 371 | 371 | 365 | 365 | 7,000 |
2016/12/27 | 372 | 372 | 371 | 371 | 4,000 |
2016/12/26 | 370 | 370 | 368 | 370 | 7,000 |
2016/12/22 | 370 | 370 | 366 | 370 | 6,000 |
2016/12/21 | 374 | 376 | 365 | 372 | 16,000 |
2016/12/20 | 366 | 375 | 362 | 374 | 13,000 |
2016/12/19 | 367 | 367 | 365 | 365 | 7,000 |
2016/12/16 | 375 | 377 | 362 | 367 | 18,000 |
2016/12/15 | 374 | 375 | 374 | 375 | 11,000 |
2016/12/14 | 368 | 371 | 368 | 371 | 5,000 |
2016/12/13 | 366 | 368 | 366 | 368 | 5,000 |
2016/12/12 | 364 | 368 | 364 | 368 | 9,000 |
2016/12/09 | 364 | 365 | 364 | 364 | 5,000 |
2016/12/08 | 362 | 362 | 361 | 361 | 3,000 |
2016/12/07 | 356 | 359 | 356 | 357 | 6,000 |
2016/12/06 | 362 | 362 | 355 | 355 | 6,000 |
2016/12/05 | 360 | 362 | 360 | 362 | 4,000 |
2016/12/02 | 360 | 360 | 360 | 360 | 1,000 |
2016/12/01 | 358 | 358 | 355 | 355 | 7,000 |
2016/11/30 | 355 | 355 | 355 | 355 | 1,000 |
2016/11/29 | 351 | 355 | 351 | 355 | 10,000 |
2016/11/28 | 351 | 353 | 351 | 351 | 3,000 |
2016/11/25 | 350 | 350 | 350 | 350 | 1,000 |
2016/11/24 | 348 | 350 | 348 | 350 | 3,000 |
2016/11/22 | 348 | 348 | 348 | 348 | 3,000 |
2016/11/21 | 347 | 348 | 347 | 348 | 2,000 |
2016/11/18 | 350 | 350 | 347 | 347 | 2,000 |
2016/11/17 | 347 | 347 | 345 | 345 | 6,000 |
2016/11/16 | 347 | 347 | 346 | 346 | 2,000 |
2016/11/15 | 350 | 351 | 348 | 348 | 5,000 |
2016/11/14 | 345 | 345 | 345 | 345 | 2,000 |
2016/11/11 | 343 | 345 | 343 | 345 | 6,000 |
2016/11/10 | 346 | 346 | 346 | 346 | 1,000 |
2016/11/09 | 353 | 353 | 338 | 346 | 9,000 |
2016/11/08 | 351 | 351 | 351 | 351 | 1,000 |
2016/11/07 | 351 | 351 | 351 | 351 | 3,000 |
2016/11/04 | 352 | 352 | 351 | 351 | 3,000 |
2016/11/02 | 352 | 352 | 352 | 352 | 3,000 |
2016/11/01 | 353 | 353 | 353 | 353 | 2,000 |
2016/10/31 | 353 | 357 | 353 | 357 | 3,000 |
2016/10/28 | 353 | 354 | 353 | 353 | 3,000 |
2016/10/26 | 349 | 350 | 349 | 350 | 7,000 |
2016/10/25 | 352 | 355 | 350 | 350 | 10,000 |
2016/10/20 | 352 | 352 | 352 | 352 | 1,000 |
2016/10/19 | 359 | 359 | 355 | 355 | 7,000 |
2016/10/18 | 350 | 357 | 350 | 357 | 12,000 |
2016/10/14 | 350 | 351 | 350 | 350 | 7,000 |
2016/10/13 | 350 | 352 | 350 | 350 | 5,000 |
2016/10/12 | 350 | 350 | 350 | 350 | 3,000 |
2016/10/11 | 347 | 350 | 346 | 350 | 5,000 |
2016/10/06 | 352 | 352 | 352 | 352 | 1,000 |
2016/10/05 | 351 | 352 | 351 | 352 | 2,000 |
2016/10/04 | 349 | 349 | 345 | 345 | 3,000 |
2016/10/03 | 352 | 352 | 352 | 352 | 1,000 |
2016/09/30 | 350 | 354 | 350 | 354 | 8,000 |
2016/09/29 | 348 | 348 | 348 | 348 | 1,000 |
2016/09/28 | 350 | 350 | 350 | 350 | 15,000 |
2016/09/27 | 341 | 342 | 341 | 342 | 2,000 |
2016/09/26 | 341 | 341 | 340 | 340 | 3,000 |
2016/09/23 | 343 | 343 | 343 | 343 | 3,000 |
2016/09/20 | 348 | 348 | 343 | 343 | 7,000 |
2016/09/15 | 343 | 351 | 343 | 349 | 5,000 |
2016/09/14 | 333 | 335 | 333 | 335 | 2,000 |
2016/09/13 | 332 | 336 | 332 | 336 | 6,000 |
2016/09/12 | 328 | 329 | 328 | 329 | 4,000 |
2016/09/07 | 333 | 333 | 331 | 331 | 2,000 |
2016/09/06 | 329 | 332 | 329 | 332 | 8,000 |
2016/09/05 | 330 | 330 | 330 | 330 | 1,000 |
2016/09/02 | 330 | 330 | 328 | 328 | 6,000 |
2016/09/01 | 329 | 330 | 329 | 329 | 3,000 |
2016/08/31 | 326 | 329 | 326 | 329 | 3,000 |
2016/08/29 | 329 | 329 | 326 | 326 | 2,000 |
2016/08/26 | 327 | 327 | 326 | 326 | 5,000 |
2016/08/25 | 329 | 329 | 326 | 327 | 6,000 |
2016/08/24 | 329 | 329 | 329 | 329 | 1,000 |
2016/08/23 | 329 | 329 | 329 | 329 | 1,000 |
2016/08/22 | 330 | 330 | 330 | 330 | 1,000 |
2016/08/18 | 330 | 332 | 330 | 332 | 2,000 |
2016/08/17 | 330 | 330 | 330 | 330 | 4,000 |
2016/08/12 | 336 | 336 | 336 | 336 | 4,000 |
2016/08/10 | 331 | 333 | 331 | 333 | 2,000 |
2016/08/09 | 334 | 334 | 334 | 334 | 1,000 |
2016/08/05 | 333 | 333 | 333 | 333 | 2,000 |
2016/08/03 | 330 | 335 | 330 | 335 | 10,000 |
2016/08/02 | 340 | 340 | 340 | 340 | 1,000 |
2016/08/01 | 346 | 346 | 346 | 346 | 1,000 |
2016/07/29 | 345 | 345 | 345 | 345 | 1,000 |
2016/07/28 | 340 | 340 | 340 | 340 | 6,000 |
2016/07/27 | 340 | 340 | 340 | 340 | 3,000 |
2016/07/26 | 339 | 340 | 339 | 340 | 6,000 |
2016/07/25 | 337 | 339 | 337 | 339 | 5,000 |
2016/07/21 | 336 | 336 | 336 | 336 | 1,000 |
2016/07/19 | 336 | 336 | 334 | 334 | 7,000 |
2016/07/15 | 334 | 336 | 334 | 336 | 2,000 |
2016/07/13 | 335 | 338 | 335 | 338 | 2,000 |
2016/07/12 | 335 | 335 | 335 | 335 | 3,000 |
2016/07/11 | 335 | 335 | 335 | 335 | 1,000 |
2016/07/07 | 335 | 335 | 335 | 335 | 1,000 |
2016/07/05 | 335 | 335 | 335 | 335 | 5,000 |
2016/06/30 | 337 | 339 | 337 | 339 | 4,000 |
2016/06/29 | 331 | 336 | 331 | 336 | 3,000 |
2016/06/28 | 334 | 334 | 334 | 334 | 3,000 |
2016/06/27 | 329 | 334 | 329 | 333 | 3,000 |
2016/06/24 | 341 | 341 | 321 | 321 | 43,000 |
2016/06/23 | 338 | 341 | 338 | 341 | 6,000 |
2016/06/22 | 341 | 341 | 330 | 330 | 4,000 |
2016/06/21 | 330 | 350 | 326 | 341 | 38,000 |
2016/06/20 | 330 | 330 | 330 | 330 | 6,000 |
2016/06/17 | 323 | 330 | 323 | 330 | 2,000 |
2016/06/16 | 332 | 332 | 323 | 323 | 4,000 |
2016/06/15 | 327 | 332 | 326 | 326 | 5,000 |
2016/06/14 | 332 | 332 | 329 | 329 | 2,000 |
2016/06/13 | 335 | 335 | 328 | 328 | 5,000 |
2016/06/10 | 333 | 335 | 332 | 335 | 6,000 |
2016/06/09 | 329 | 329 | 329 | 329 | 1,000 |
2016/06/08 | 331 | 331 | 331 | 331 | 1,000 |
2016/06/07 | 328 | 331 | 328 | 331 | 4,000 |
2016/06/06 | 327 | 328 | 327 | 328 | 3,000 |
2016/06/03 | 327 | 327 | 327 | 327 | 1,000 |
2016/06/02 | 321 | 322 | 321 | 322 | 3,000 |
2016/06/01 | 322 | 323 | 321 | 321 | 21,000 |
2016/05/31 | 330 | 330 | 330 | 330 | 1,000 |
2016/05/30 | 320 | 328 | 320 | 328 | 6,000 |
2016/05/27 | 321 | 322 | 321 | 322 | 3,000 |
2016/05/26 | 316 | 316 | 316 | 316 | 11,000 |
2016/05/25 | 316 | 318 | 316 | 318 | 3,000 |
2016/05/24 | 318 | 320 | 315 | 315 | 35,000 |
2016/05/23 | 326 | 326 | 315 | 318 | 75,000 |
2016/05/20 | 327 | 327 | 327 | 327 | 22,000 |
2016/05/19 | 335 | 335 | 325 | 325 | 35,000 |
2016/05/18 | 340 | 340 | 332 | 335 | 40,000 |
2016/05/17 | 341 | 341 | 341 | 341 | 1,000 |
2016/05/16 | 340 | 342 | 339 | 340 | 16,000 |
2016/05/13 | 342 | 342 | 342 | 342 | 18,000 |
2016/05/12 | 343 | 345 | 343 | 345 | 2,000 |
2016/05/11 | 346 | 346 | 344 | 344 | 12,000 |
2016/05/10 | 343 | 346 | 343 | 346 | 7,000 |
2016/05/06 | 342 | 344 | 342 | 344 | 19,000 |
2016/05/02 | 348 | 348 | 341 | 341 | 26,000 |
2016/04/28 | 354 | 354 | 349 | 349 | 18,000 |
2016/04/27 | 354 | 358 | 353 | 353 | 21,000 |
2016/04/26 | 352 | 353 | 351 | 353 | 5,000 |
2016/04/25 | 352 | 354 | 352 | 354 | 5,000 |
2016/04/22 | 354 | 354 | 352 | 352 | 15,000 |
2016/04/21 | 352 | 354 | 352 | 352 | 22,000 |
2016/04/20 | 353 | 355 | 353 | 354 | 5,000 |
2016/04/19 | 354 | 356 | 354 | 356 | 3,000 |
2016/04/18 | 348 | 348 | 347 | 348 | 12,000 |
2016/04/15 | 348 | 350 | 347 | 350 | 16,000 |
2016/04/13 | 347 | 347 | 347 | 347 | 10,000 |
2016/04/12 | 350 | 350 | 347 | 347 | 10,000 |
2016/04/11 | 350 | 350 | 350 | 350 | 1,000 |
2016/04/08 | 350 | 350 | 347 | 350 | 13,000 |
2016/04/07 | 351 | 351 | 351 | 351 | 8,000 |
2016/04/06 | 354 | 354 | 351 | 351 | 6,000 |
2016/04/05 | 361 | 361 | 359 | 361 | 9,000 |
2016/04/04 | 359 | 367 | 359 | 365 | 15,000 |
2016/04/01 | 370 | 370 | 363 | 363 | 11,000 |
2016/03/31 | 378 | 378 | 378 | 378 | 3,000 |
2016/03/30 | 380 | 380 | 377 | 377 | 9,000 |
2016/03/29 | 377 | 382 | 376 | 379 | 14,000 |
2016/03/28 | 398 | 398 | 397 | 397 | 17,000 |
2016/03/25 | 393 | 399 | 393 | 398 | 12,000 |
2016/03/24 | 390 | 392 | 386 | 392 | 11,000 |
2016/03/23 | 390 | 392 | 390 | 392 | 6,000 |
2016/03/22 | 390 | 391 | 390 | 390 | 8,000 |
2016/03/18 | 392 | 392 | 392 | 392 | 2,000 |
2016/03/17 | 385 | 390 | 385 | 390 | 2,000 |
2016/03/16 | 385 | 385 | 385 | 385 | 1,000 |
2016/03/15 | 385 | 385 | 385 | 385 | 1,000 |
2016/03/14 | 380 | 384 | 380 | 384 | 8,000 |
2016/03/11 | 380 | 380 | 378 | 380 | 7,000 |
2016/03/10 | 378 | 380 | 378 | 380 | 3,000 |
2016/03/09 | 380 | 380 | 380 | 380 | 1,000 |
2016/03/08 | 379 | 380 | 378 | 380 | 3,000 |
2016/03/07 | 380 | 380 | 379 | 379 | 10,000 |
2016/03/04 | 380 | 380 | 380 | 380 | 5,000 |
2016/03/02 | 385 | 385 | 380 | 380 | 6,000 |
2016/03/01 | 380 | 385 | 380 | 385 | 3,000 |
2016/02/29 | 380 | 380 | 380 | 380 | 3,000 |
2016/02/26 | 379 | 379 | 379 | 379 | 3,000 |
2016/02/25 | 372 | 379 | 372 | 379 | 2,000 |
2016/02/24 | 372 | 372 | 372 | 372 | 1,000 |
2016/02/23 | 370 | 372 | 370 | 372 | 3,000 |
2016/02/22 | 370 | 370 | 370 | 370 | 1,000 |
2016/02/19 | 370 | 370 | 370 | 370 | 5,000 |
2016/02/16 | 375 | 378 | 375 | 378 | 4,000 |
2016/02/15 | 354 | 369 | 354 | 369 | 7,000 |
2016/02/12 | 362 | 368 | 344 | 345 | 37,000 |
2016/02/10 | 387 | 387 | 372 | 372 | 43,000 |
2016/02/09 | 400 | 400 | 381 | 381 | 34,000 |
2016/02/08 | 400 | 400 | 400 | 400 | 1,000 |
2016/02/05 | 402 | 402 | 400 | 400 | 5,000 |
2016/02/04 | 412 | 412 | 402 | 402 | 2,000 |
2016/02/01 | 397 | 412 | 397 | 412 | 6,000 |
2016/01/29 | 402 | 403 | 400 | 402 | 6,000 |
2016/01/28 | 400 | 400 | 400 | 400 | 1,000 |
2016/01/27 | 403 | 403 | 401 | 402 | 14,000 |
2016/01/26 | 394 | 394 | 394 | 394 | 2,000 |
2016/01/25 | 394 | 394 | 394 | 394 | 1,000 |
2016/01/22 | 399 | 399 | 390 | 394 | 7,000 |
2016/01/21 | 392 | 401 | 392 | 401 | 4,000 |
2016/01/19 | 388 | 400 | 384 | 400 | 9,000 |
2016/01/18 | 391 | 391 | 386 | 388 | 23,000 |
2016/01/15 | 391 | 391 | 391 | 391 | 2,000 |
2016/01/14 | 397 | 397 | 390 | 390 | 22,000 |
2016/01/13 | 397 | 397 | 397 | 397 | 2,000 |
2016/01/12 | 397 | 402 | 397 | 402 | 8,000 |
2016/01/08 | 397 | 398 | 397 | 398 | 3,000 |
2016/01/07 | 399 | 399 | 398 | 398 | 6,000 |
2016/01/06 | 400 | 400 | 399 | 399 | 8,000 |
2016/01/05 | 401 | 401 | 400 | 400 | 2,000 |
2016/01/04 | 402 | 405 | 402 | 402 | 4,000 |