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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2017/12/28 | 4,060 | 4,065 | 4,060 | 4,065 | 300 |
| 2017/12/27 | 4,055 | 4,060 | 4,055 | 4,060 | 300 |
| 2017/12/26 | 4,070 | 4,070 | 4,070 | 4,070 | 300 |
| 2017/12/25 | 4,080 | 4,180 | 4,070 | 4,070 | 700 |
| 2017/12/22 | 4,080 | 4,080 | 4,080 | 4,080 | 200 |
| 2017/12/20 | 4,140 | 4,140 | 4,090 | 4,090 | 400 |
| 2017/12/19 | 4,200 | 4,200 | 4,150 | 4,150 | 400 |
| 2017/12/18 | 4,210 | 4,210 | 4,150 | 4,150 | 1,000 |
| 2017/12/15 | 4,115 | 4,115 | 4,100 | 4,100 | 1,000 |
| 2017/12/14 | 4,110 | 4,110 | 4,105 | 4,105 | 200 |
| 2017/12/13 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
| 2017/12/12 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2017/12/11 | 4,100 | 4,115 | 4,100 | 4,115 | 400 |
| 2017/12/08 | 4,020 | 4,100 | 4,020 | 4,100 | 300 |
| 2017/12/07 | 4,010 | 4,020 | 4,010 | 4,020 | 300 |
| 2017/12/06 | 4,060 | 4,100 | 4,010 | 4,010 | 2,700 |
| 2017/12/05 | 4,045 | 4,060 | 4,045 | 4,060 | 800 |
| 2017/12/04 | 4,035 | 4,050 | 4,035 | 4,050 | 800 |
| 2017/12/01 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2017/11/29 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2017/11/28 | 4,020 | 4,030 | 3,990 | 3,990 | 300 |
| 2017/11/27 | 4,040 | 4,050 | 3,980 | 3,980 | 1,400 |
| 2017/11/24 | 4,050 | 4,050 | 4,020 | 4,040 | 900 |
| 2017/11/22 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2017/11/21 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2017/11/20 | 3,920 | 3,970 | 3,920 | 3,970 | 700 |
| 2017/11/17 | 3,900 | 3,920 | 3,900 | 3,920 | 300 |
| 2017/11/16 | 3,860 | 3,865 | 3,850 | 3,865 | 400 |
| 2017/11/15 | 3,900 | 3,900 | 3,885 | 3,885 | 400 |
| 2017/11/14 | 3,890 | 3,890 | 3,890 | 3,890 | 200 |
| 2017/11/13 | 3,915 | 3,935 | 3,915 | 3,935 | 200 |
| 2017/11/10 | 3,940 | 3,940 | 3,900 | 3,900 | 800 |
| 2017/11/09 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2017/11/08 | 3,930 | 3,940 | 3,930 | 3,940 | 200 |
| 2017/11/07 | 4,000 | 4,000 | 3,920 | 3,920 | 600 |
| 2017/11/06 | 3,910 | 3,940 | 3,910 | 3,940 | 800 |
| 2017/11/02 | 3,905 | 3,910 | 3,905 | 3,910 | 300 |
| 2017/10/31 | 3,900 | 3,935 | 3,900 | 3,905 | 600 |
| 2017/10/30 | 3,920 | 3,935 | 3,900 | 3,900 | 600 |
| 2017/10/27 | 3,900 | 3,910 | 3,880 | 3,910 | 800 |
| 2017/10/26 | 3,940 | 3,940 | 3,900 | 3,940 | 900 |
| 2017/10/25 | 3,920 | 3,985 | 3,920 | 3,940 | 800 |
| 2017/10/24 | 3,875 | 3,920 | 3,875 | 3,920 | 300 |
| 2017/10/23 | 3,950 | 3,950 | 3,860 | 3,860 | 2,300 |
| 2017/10/20 | 3,980 | 3,980 | 3,980 | 3,980 | 500 |
| 2017/10/19 | 4,020 | 4,020 | 3,980 | 3,980 | 500 |
| 2017/10/18 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2017/10/17 | 3,965 | 4,020 | 3,965 | 4,020 | 2,100 |
| 2017/10/16 | 3,915 | 3,950 | 3,910 | 3,950 | 1,300 |
| 2017/10/11 | 3,955 | 3,955 | 3,955 | 3,955 | 200 |
| 2017/10/10 | 3,985 | 3,985 | 3,960 | 3,960 | 200 |
| 2017/10/06 | 3,955 | 3,975 | 3,955 | 3,975 | 300 |
| 2017/10/05 | 3,955 | 3,955 | 3,955 | 3,955 | 300 |
| 2017/10/04 | 3,955 | 3,955 | 3,955 | 3,955 | 500 |
| 2017/10/02 | 3,930 | 3,940 | 3,910 | 3,940 | 600 |
| 2017/09/29 | 4,000 | 4,000 | 3,830 | 3,860 | 1,400 |
| 2017/09/28 | 3,980 | 4,000 | 3,980 | 4,000 | 900 |
| 2017/09/27 | 3,950 | 3,980 | 3,950 | 3,980 | 200 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 393 | 393 | 393 | 393 | 3,000 |
| 2017/09/25 | 387 | 387 | 385 | 385 | 3,000 |
| 2017/09/22 | 389 | 393 | 387 | 393 | 3,000 |
| 2017/09/21 | 397 | 397 | 396 | 396 | 2,000 |
| 2017/09/20 | 397 | 397 | 397 | 397 | 1,000 |
| 2017/09/19 | 390 | 395 | 390 | 395 | 2,000 |
| 2017/09/15 | 389 | 389 | 385 | 385 | 4,000 |
| 2017/09/14 | 383 | 391 | 383 | 385 | 8,000 |
| 2017/09/13 | 388 | 388 | 388 | 388 | 2,000 |
| 2017/09/12 | 387 | 387 | 387 | 387 | 1,000 |
| 2017/09/11 | 382 | 382 | 382 | 382 | 1,000 |
| 2017/09/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2017/09/07 | 388 | 388 | 388 | 388 | 1,000 |
| 2017/09/06 | 385 | 385 | 385 | 385 | 1,000 |
| 2017/09/05 | 390 | 390 | 390 | 390 | 1,000 |
| 2017/09/04 | 389 | 390 | 385 | 390 | 7,000 |
| 2017/09/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2017/08/31 | 385 | 389 | 385 | 389 | 2,000 |
| 2017/08/30 | 382 | 384 | 382 | 384 | 2,000 |
| 2017/08/28 | 390 | 390 | 390 | 390 | 3,000 |
| 2017/08/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2017/08/24 | 387 | 389 | 385 | 385 | 4,000 |
| 2017/08/22 | 377 | 380 | 377 | 379 | 7,000 |
| 2017/08/21 | 385 | 385 | 385 | 385 | 2,000 |
| 2017/08/16 | 380 | 390 | 380 | 389 | 33,000 |
| 2017/08/15 | 374 | 374 | 374 | 374 | 1,000 |
| 2017/08/14 | 370 | 376 | 370 | 376 | 4,000 |
| 2017/08/09 | 372 | 372 | 372 | 372 | 1,000 |
| 2017/08/08 | 379 | 379 | 379 | 379 | 1,000 |
| 2017/08/07 | 375 | 375 | 372 | 372 | 8,000 |
| 2017/08/04 | 375 | 375 | 375 | 375 | 2,000 |
| 2017/08/03 | 376 | 376 | 376 | 376 | 2,000 |
| 2017/08/02 | 376 | 376 | 376 | 376 | 1,000 |
| 2017/08/01 | 379 | 380 | 379 | 379 | 8,000 |
| 2017/07/31 | 377 | 377 | 377 | 377 | 1,000 |
| 2017/07/28 | 376 | 381 | 376 | 377 | 7,000 |
| 2017/07/27 | 381 | 381 | 376 | 376 | 6,000 |
| 2017/07/26 | 375 | 375 | 375 | 375 | 1,000 |
| 2017/07/25 | 375 | 375 | 375 | 375 | 6,000 |
| 2017/07/24 | 377 | 377 | 375 | 375 | 2,000 |
| 2017/07/19 | 373 | 373 | 373 | 373 | 1,000 |
| 2017/07/14 | 375 | 375 | 375 | 375 | 3,000 |
| 2017/07/13 | 378 | 378 | 375 | 375 | 3,000 |
| 2017/07/12 | 374 | 374 | 374 | 374 | 1,000 |
| 2017/07/11 | 374 | 374 | 374 | 374 | 1,000 |
| 2017/07/10 | 374 | 374 | 373 | 373 | 2,000 |
| 2017/07/06 | 378 | 378 | 378 | 378 | 2,000 |
| 2017/07/04 | 378 | 378 | 378 | 378 | 1,000 |
| 2017/07/03 | 373 | 373 | 371 | 371 | 4,000 |
| 2017/06/28 | 378 | 378 | 378 | 378 | 1,000 |
| 2017/06/27 | 375 | 376 | 375 | 376 | 3,000 |
| 2017/06/23 | 375 | 375 | 375 | 375 | 2,000 |
| 2017/06/22 | 376 | 376 | 375 | 375 | 3,000 |
| 2017/06/20 | 378 | 378 | 376 | 376 | 3,000 |
| 2017/06/19 | 364 | 380 | 364 | 376 | 16,000 |
| 2017/06/16 | 360 | 360 | 360 | 360 | 13,000 |
| 2017/06/14 | 366 | 366 | 366 | 366 | 1,000 |
| 2017/06/12 | 366 | 366 | 366 | 366 | 1,000 |
| 2017/06/09 | 366 | 366 | 366 | 366 | 1,000 |
| 2017/06/08 | 366 | 366 | 366 | 366 | 1,000 |
| 2017/06/06 | 367 | 369 | 367 | 369 | 4,000 |
| 2017/06/05 | 363 | 364 | 363 | 364 | 4,000 |
| 2017/06/02 | 360 | 360 | 360 | 360 | 2,000 |
| 2017/06/01 | 360 | 360 | 360 | 360 | 1,000 |
| 2017/05/31 | 364 | 365 | 361 | 361 | 3,000 |
| 2017/05/29 | 362 | 362 | 361 | 361 | 2,000 |
| 2017/05/26 | 362 | 362 | 362 | 362 | 1,000 |
| 2017/05/25 | 362 | 362 | 362 | 362 | 1,000 |
| 2017/05/24 | 360 | 360 | 360 | 360 | 3,000 |
| 2017/05/23 | 365 | 365 | 365 | 365 | 1,000 |
| 2017/05/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2017/05/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2017/05/15 | 365 | 365 | 362 | 364 | 5,000 |
| 2017/05/12 | 360 | 362 | 360 | 362 | 6,000 |
| 2017/05/11 | 362 | 362 | 362 | 362 | 4,000 |
| 2017/05/10 | 360 | 362 | 360 | 362 | 10,000 |
| 2017/05/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2017/05/08 | 359 | 360 | 359 | 360 | 5,000 |
| 2017/05/02 | 357 | 357 | 357 | 357 | 1,000 |
| 2017/05/01 | 359 | 359 | 357 | 357 | 3,000 |
| 2017/04/28 | 359 | 359 | 359 | 359 | 2,000 |
| 2017/04/26 | 355 | 358 | 355 | 357 | 6,000 |
| 2017/04/25 | 351 | 352 | 351 | 352 | 2,000 |
| 2017/04/19 | 350 | 350 | 350 | 350 | 8,000 |
| 2017/04/18 | 350 | 350 | 350 | 350 | 3,000 |
| 2017/04/17 | 350 | 350 | 350 | 350 | 13,000 |
| 2017/04/14 | 351 | 351 | 351 | 351 | 2,000 |
| 2017/04/13 | 352 | 352 | 352 | 352 | 1,000 |
| 2017/04/12 | 354 | 354 | 352 | 352 | 5,000 |
| 2017/04/07 | 357 | 357 | 357 | 357 | 3,000 |
| 2017/04/06 | 360 | 360 | 357 | 357 | 3,000 |
| 2017/04/05 | 361 | 361 | 361 | 361 | 2,000 |
| 2017/04/04 | 363 | 363 | 363 | 363 | 1,000 |
| 2017/04/03 | 365 | 365 | 363 | 363 | 3,000 |
| 2017/03/30 | 366 | 366 | 365 | 365 | 2,000 |
| 2017/03/29 | 361 | 369 | 361 | 368 | 19,000 |
| 2017/03/28 | 385 | 387 | 384 | 387 | 11,000 |
| 2017/03/27 | 379 | 386 | 379 | 385 | 9,000 |
| 2017/03/23 | 375 | 393 | 375 | 390 | 25,000 |
| 2017/03/22 | 375 | 377 | 374 | 377 | 11,000 |
| 2017/03/21 | 375 | 375 | 375 | 375 | 4,000 |
| 2017/03/17 | 375 | 379 | 375 | 375 | 4,000 |
| 2017/03/16 | 379 | 379 | 376 | 378 | 3,000 |
| 2017/03/15 | 379 | 382 | 379 | 381 | 10,000 |
| 2017/03/14 | 372 | 374 | 372 | 374 | 4,000 |
| 2017/03/13 | 372 | 377 | 371 | 371 | 12,000 |
| 2017/03/10 | 375 | 375 | 374 | 374 | 4,000 |
| 2017/03/09 | 375 | 375 | 372 | 372 | 8,000 |
| 2017/03/08 | 376 | 377 | 375 | 377 | 4,000 |
| 2017/03/07 | 375 | 379 | 375 | 378 | 4,000 |
| 2017/03/06 | 374 | 374 | 374 | 374 | 4,000 |
| 2017/03/03 | 378 | 378 | 373 | 373 | 2,000 |
| 2017/03/02 | 378 | 378 | 378 | 378 | 1,000 |
| 2017/03/01 | 375 | 379 | 375 | 378 | 5,000 |
| 2017/02/28 | 378 | 378 | 369 | 377 | 4,000 |
| 2017/02/27 | 375 | 377 | 370 | 377 | 7,000 |
| 2017/02/24 | 378 | 380 | 367 | 367 | 8,000 |
| 2017/02/23 | 373 | 377 | 365 | 377 | 11,000 |
| 2017/02/22 | 375 | 375 | 365 | 374 | 9,000 |
| 2017/02/21 | 370 | 381 | 370 | 381 | 25,000 |
| 2017/02/20 | 360 | 370 | 358 | 370 | 6,000 |
| 2017/02/17 | 359 | 359 | 358 | 358 | 6,000 |
| 2017/02/16 | 358 | 360 | 358 | 358 | 14,000 |
| 2017/02/15 | 353 | 355 | 353 | 355 | 5,000 |
| 2017/02/14 | 351 | 353 | 351 | 353 | 3,000 |
| 2017/02/13 | 352 | 353 | 349 | 349 | 9,000 |
| 2017/02/10 | 349 | 352 | 349 | 350 | 7,000 |
| 2017/02/09 | 355 | 355 | 348 | 348 | 25,000 |
| 2017/02/08 | 355 | 355 | 355 | 355 | 4,000 |
| 2017/02/07 | 355 | 355 | 355 | 355 | 14,000 |
| 2017/02/06 | 355 | 355 | 355 | 355 | 6,000 |
| 2017/02/03 | 353 | 362 | 353 | 355 | 20,000 |
| 2017/02/02 | 353 | 355 | 353 | 353 | 10,000 |
| 2017/02/01 | 356 | 356 | 354 | 354 | 4,000 |
| 2017/01/31 | 354 | 365 | 352 | 362 | 31,000 |
| 2017/01/30 | 355 | 355 | 355 | 355 | 6,000 |
| 2017/01/27 | 354 | 355 | 351 | 355 | 10,000 |
| 2017/01/26 | 356 | 357 | 354 | 354 | 11,000 |
| 2017/01/25 | 355 | 356 | 349 | 356 | 86,000 |
| 2017/01/24 | 387 | 387 | 387 | 387 | 2,000 |
| 2017/01/23 | 389 | 389 | 389 | 389 | 2,000 |
| 2017/01/20 | 389 | 389 | 389 | 389 | 1,000 |
| 2017/01/19 | 392 | 392 | 392 | 392 | 1,000 |
| 2017/01/18 | 385 | 385 | 385 | 385 | 2,000 |
| 2017/01/17 | 385 | 393 | 385 | 393 | 3,000 |
| 2017/01/13 | 396 | 396 | 384 | 384 | 6,000 |
| 2017/01/12 | 390 | 390 | 381 | 388 | 9,000 |
| 2017/01/11 | 378 | 382 | 378 | 382 | 7,000 |
| 2017/01/10 | 378 | 379 | 378 | 379 | 6,000 |
| 2017/01/06 | 375 | 376 | 375 | 376 | 4,000 |
| 2017/01/05 | 372 | 373 | 370 | 373 | 5,000 |
| 2017/01/04 | 372 | 373 | 369 | 369 | 6,000 |