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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,755 | 3,755 | 3,755 | 3,755 | 200 |
| 2019/12/26 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2019/12/25 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2019/12/24 | 3,740 | 3,740 | 3,710 | 3,710 | 700 |
| 2019/12/23 | 3,740 | 3,740 | 3,740 | 3,740 | 200 |
| 2019/12/20 | 3,745 | 3,745 | 3,745 | 3,745 | 1,000 |
| 2019/12/13 | 3,725 | 3,750 | 3,725 | 3,750 | 300 |
| 2019/12/12 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2019/12/11 | 3,790 | 3,790 | 3,790 | 3,790 | 800 |
| 2019/12/10 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2019/12/06 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2019/12/05 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2019/11/29 | 3,665 | 3,700 | 3,665 | 3,700 | 200 |
| 2019/11/28 | 3,665 | 3,665 | 3,665 | 3,665 | 300 |
| 2019/11/26 | 3,715 | 3,720 | 3,715 | 3,720 | 400 |
| 2019/11/25 | 3,710 | 3,715 | 3,710 | 3,715 | 200 |
| 2019/11/22 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2019/11/20 | 3,670 | 3,700 | 3,670 | 3,700 | 700 |
| 2019/11/18 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2019/11/15 | 3,690 | 3,690 | 3,690 | 3,690 | 200 |
| 2019/11/14 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2019/11/13 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2019/11/11 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2019/11/08 | 3,665 | 3,665 | 3,660 | 3,660 | 200 |
| 2019/11/06 | 3,700 | 3,715 | 3,700 | 3,715 | 1,200 |
| 2019/11/05 | 3,725 | 3,725 | 3,715 | 3,715 | 300 |
| 2019/10/31 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2019/10/30 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2019/10/28 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2019/10/24 | 3,680 | 3,700 | 3,680 | 3,700 | 900 |
| 2019/10/23 | 3,570 | 3,600 | 3,570 | 3,600 | 500 |
| 2019/10/17 | 3,500 | 3,520 | 3,500 | 3,500 | 500 |
| 2019/10/16 | 3,500 | 3,500 | 3,470 | 3,470 | 400 |
| 2019/10/15 | 3,450 | 3,490 | 3,450 | 3,490 | 500 |
| 2019/10/11 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2019/10/09 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 2019/10/08 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2019/10/07 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2019/10/02 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2019/09/30 | 3,385 | 3,610 | 3,385 | 3,600 | 5,000 |
| 2019/09/27 | 3,435 | 3,435 | 3,435 | 3,435 | 100 |
| 2019/09/25 | 3,435 | 3,435 | 3,435 | 3,435 | 100 |
| 2019/09/24 | 3,420 | 3,435 | 3,420 | 3,435 | 300 |
| 2019/09/20 | 3,400 | 3,430 | 3,400 | 3,420 | 3,000 |
| 2019/09/18 | 3,440 | 3,440 | 3,370 | 3,400 | 500 |
| 2019/09/17 | 3,435 | 3,435 | 3,435 | 3,435 | 100 |
| 2019/09/13 | 3,390 | 3,440 | 3,385 | 3,440 | 400 |
| 2019/09/12 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2019/09/11 | 3,380 | 3,380 | 3,360 | 3,370 | 300 |
| 2019/09/10 | 3,390 | 3,390 | 3,360 | 3,360 | 500 |
| 2019/09/06 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2019/09/02 | 3,335 | 3,340 | 3,335 | 3,340 | 200 |
| 2019/08/29 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2019/08/27 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2019/08/26 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2019/08/20 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2019/08/15 | 3,380 | 3,390 | 3,380 | 3,390 | 200 |
| 2019/08/14 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/08/02 | 3,400 | 3,440 | 3,400 | 3,440 | 400 |
| 2019/07/31 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2019/07/30 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2019/07/29 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2019/07/26 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2019/07/25 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 2019/07/23 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2019/07/22 | 3,450 | 3,450 | 3,450 | 3,450 | 500 |
| 2019/07/19 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 2019/07/10 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2019/07/04 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2019/07/03 | 3,385 | 3,385 | 3,370 | 3,370 | 1,000 |
| 2019/07/02 | 3,400 | 3,400 | 3,370 | 3,385 | 500 |
| 2019/07/01 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2019/06/28 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2019/06/27 | 3,450 | 3,450 | 3,410 | 3,410 | 600 |
| 2019/06/26 | 3,450 | 3,470 | 3,450 | 3,470 | 400 |
| 2019/06/25 | 3,400 | 3,420 | 3,400 | 3,400 | 1,300 |
| 2019/06/24 | 3,350 | 3,400 | 3,340 | 3,400 | 400 |
| 2019/06/21 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/06/20 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/06/19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/06/18 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2019/06/13 | 3,270 | 3,270 | 3,270 | 3,270 | 400 |
| 2019/06/12 | 3,270 | 3,270 | 3,270 | 3,270 | 200 |
| 2019/06/11 | 3,290 | 3,290 | 3,270 | 3,270 | 400 |
| 2019/06/10 | 3,275 | 3,290 | 3,275 | 3,290 | 400 |
| 2019/06/06 | 3,200 | 3,275 | 3,200 | 3,245 | 1,100 |
| 2019/06/05 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2019/06/04 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2019/06/03 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |
| 2019/05/31 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2019/05/30 | 3,220 | 3,220 | 3,210 | 3,210 | 500 |
| 2019/05/27 | 3,275 | 3,275 | 3,245 | 3,250 | 300 |
| 2019/05/24 | 3,275 | 3,275 | 3,275 | 3,275 | 200 |
| 2019/05/22 | 3,275 | 3,275 | 3,275 | 3,275 | 200 |
| 2019/05/20 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2019/05/16 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2019/05/15 | 3,330 | 3,340 | 3,330 | 3,340 | 200 |
| 2019/05/14 | 3,300 | 3,340 | 3,300 | 3,340 | 400 |
| 2019/05/13 | 3,355 | 3,355 | 3,300 | 3,300 | 400 |
| 2019/05/10 | 3,370 | 3,370 | 3,365 | 3,365 | 200 |
| 2019/05/09 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/05/08 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/05/07 | 3,375 | 3,380 | 3,370 | 3,370 | 800 |
| 2019/04/26 | 3,370 | 3,415 | 3,370 | 3,415 | 200 |
| 2019/04/25 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/04/24 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/04/22 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2019/04/19 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2019/04/18 | 3,450 | 3,450 | 3,390 | 3,390 | 1,500 |
| 2019/04/17 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 2019/04/16 | 3,450 | 3,450 | 3,450 | 3,450 | 600 |
| 2019/04/15 | 3,460 | 3,460 | 3,450 | 3,450 | 200 |
| 2019/04/12 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2019/04/10 | 3,455 | 3,460 | 3,455 | 3,455 | 700 |
| 2019/04/09 | 3,465 | 3,465 | 3,455 | 3,455 | 800 |
| 2019/04/08 | 3,485 | 3,485 | 3,480 | 3,480 | 200 |
| 2019/04/05 | 3,500 | 3,500 | 3,500 | 3,500 | 700 |
| 2019/04/04 | 3,470 | 3,480 | 3,470 | 3,480 | 500 |
| 2019/04/03 | 3,460 | 3,530 | 3,460 | 3,530 | 700 |
| 2019/04/02 | 3,550 | 3,550 | 3,455 | 3,455 | 400 |
| 2019/04/01 | 3,620 | 3,620 | 3,505 | 3,525 | 300 |
| 2019/03/29 | 3,535 | 3,550 | 3,535 | 3,550 | 400 |
| 2019/03/28 | 3,510 | 3,510 | 3,510 | 3,510 | 200 |
| 2019/03/27 | 3,560 | 3,580 | 3,505 | 3,555 | 1,600 |
| 2019/03/26 | 3,695 | 3,695 | 3,670 | 3,690 | 1,200 |
| 2019/03/25 | 3,680 | 3,750 | 3,660 | 3,700 | 1,000 |
| 2019/03/22 | 3,670 | 3,700 | 3,670 | 3,680 | 300 |
| 2019/03/20 | 3,680 | 3,680 | 3,670 | 3,670 | 300 |
| 2019/03/19 | 3,690 | 3,690 | 3,685 | 3,685 | 400 |
| 2019/03/18 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 2019/03/15 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 2019/03/13 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2019/03/08 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2019/03/07 | 3,715 | 3,715 | 3,700 | 3,700 | 300 |
| 2019/03/06 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2019/03/05 | 3,715 | 3,715 | 3,705 | 3,705 | 400 |
| 2019/03/04 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2019/03/01 | 3,715 | 3,715 | 3,715 | 3,715 | 200 |
| 2019/02/28 | 3,715 | 3,715 | 3,715 | 3,715 | 200 |
| 2019/02/27 | 3,715 | 3,715 | 3,715 | 3,715 | 300 |
| 2019/02/26 | 3,700 | 3,710 | 3,700 | 3,710 | 400 |
| 2019/02/25 | 3,685 | 3,690 | 3,685 | 3,690 | 200 |
| 2019/02/21 | 3,600 | 3,630 | 3,600 | 3,630 | 200 |
| 2019/02/20 | 3,645 | 3,650 | 3,640 | 3,640 | 900 |
| 2019/02/19 | 3,700 | 3,700 | 3,685 | 3,685 | 500 |
| 2019/02/15 | 3,720 | 3,720 | 3,700 | 3,700 | 200 |
| 2019/02/14 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2019/02/13 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2019/02/12 | 3,730 | 3,730 | 3,730 | 3,730 | 300 |
| 2019/02/08 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2019/02/06 | 3,740 | 3,740 | 3,730 | 3,730 | 200 |
| 2019/02/04 | 3,740 | 3,740 | 3,740 | 3,740 | 200 |
| 2019/02/01 | 3,810 | 3,810 | 3,755 | 3,755 | 300 |
| 2019/01/28 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2019/01/25 | 3,830 | 3,830 | 3,790 | 3,790 | 300 |
| 2019/01/23 | 3,785 | 3,830 | 3,785 | 3,830 | 300 |
| 2019/01/21 | 3,805 | 3,805 | 3,805 | 3,805 | 200 |
| 2019/01/16 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2019/01/15 | 3,805 | 3,805 | 3,780 | 3,780 | 700 |
| 2019/01/11 | 3,805 | 3,805 | 3,805 | 3,805 | 100 |
| 2019/01/09 | 3,805 | 3,805 | 3,805 | 3,805 | 100 |
| 2019/01/08 | 3,820 | 3,820 | 3,810 | 3,810 | 1,200 |
| 2019/01/07 | 3,740 | 3,820 | 3,740 | 3,820 | 300 |
| 2019/01/04 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |