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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,050 | 4,120 | 4,050 | 4,120 | 200 |
| 2020/12/29 | 4,060 | 4,070 | 4,000 | 4,070 | 500 |
| 2020/12/28 | 4,070 | 4,195 | 4,010 | 4,010 | 600 |
| 2020/12/25 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2020/12/24 | 3,995 | 3,995 | 3,995 | 3,995 | 200 |
| 2020/12/22 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2020/12/21 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2020/12/18 | 3,990 | 3,990 | 3,985 | 3,985 | 200 |
| 2020/12/17 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2020/12/16 | 3,970 | 4,005 | 3,970 | 3,985 | 300 |
| 2020/12/15 | 4,000 | 4,000 | 3,950 | 3,950 | 1,000 |
| 2020/12/14 | 4,000 | 4,025 | 4,000 | 4,025 | 200 |
| 2020/12/08 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2020/12/07 | 4,130 | 4,130 | 4,060 | 4,060 | 1,100 |
| 2020/12/04 | 4,020 | 4,130 | 3,975 | 4,130 | 2,400 |
| 2020/11/30 | 4,000 | 4,000 | 3,950 | 3,950 | 300 |
| 2020/11/25 | 4,030 | 4,035 | 4,030 | 4,035 | 300 |
| 2020/11/24 | 3,980 | 4,050 | 3,980 | 4,050 | 400 |
| 2020/11/20 | 4,000 | 4,000 | 3,980 | 3,980 | 200 |
| 2020/11/19 | 3,880 | 3,980 | 3,880 | 3,980 | 400 |
| 2020/11/17 | 3,900 | 3,950 | 3,850 | 3,950 | 700 |
| 2020/11/16 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2020/11/13 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2020/11/12 | 3,940 | 3,950 | 3,940 | 3,950 | 300 |
| 2020/11/11 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2020/11/10 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2020/11/09 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2020/11/05 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2020/11/04 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2020/11/02 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2020/10/30 | 3,870 | 3,870 | 3,850 | 3,850 | 200 |
| 2020/10/29 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2020/10/28 | 3,915 | 3,915 | 3,915 | 3,915 | 200 |
| 2020/10/27 | 3,910 | 3,940 | 3,910 | 3,940 | 200 |
| 2020/10/26 | 3,940 | 3,940 | 3,840 | 3,910 | 1,300 |
| 2020/10/23 | 4,000 | 4,000 | 3,940 | 3,940 | 700 |
| 2020/10/22 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2020/10/21 | 3,905 | 4,000 | 3,905 | 4,000 | 600 |
| 2020/10/20 | 3,995 | 4,000 | 3,995 | 4,000 | 500 |
| 2020/10/19 | 3,950 | 3,975 | 3,950 | 3,975 | 500 |
| 2020/10/16 | 3,890 | 3,950 | 3,890 | 3,950 | 200 |
| 2020/10/15 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2020/10/14 | 3,870 | 3,890 | 3,870 | 3,890 | 200 |
| 2020/10/13 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2020/10/12 | 3,800 | 3,870 | 3,800 | 3,870 | 600 |
| 2020/10/09 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2020/10/08 | 3,935 | 3,935 | 3,935 | 3,935 | 400 |
| 2020/10/02 | 3,875 | 3,875 | 3,795 | 3,795 | 300 |
| 2020/09/29 | 3,850 | 3,850 | 3,825 | 3,825 | 200 |
| 2020/09/28 | 3,870 | 3,900 | 3,850 | 3,850 | 400 |
| 2020/09/25 | 3,800 | 3,800 | 3,770 | 3,800 | 400 |
| 2020/09/24 | 3,710 | 3,800 | 3,710 | 3,800 | 600 |
| 2020/09/23 | 3,750 | 3,800 | 3,700 | 3,700 | 900 |
| 2020/09/18 | 3,740 | 3,830 | 3,740 | 3,750 | 500 |
| 2020/09/16 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 2020/09/14 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2020/09/11 | 3,680 | 3,700 | 3,630 | 3,630 | 400 |
| 2020/09/10 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2020/09/07 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2020/09/04 | 3,565 | 3,635 | 3,565 | 3,635 | 1,500 |
| 2020/09/03 | 3,600 | 3,745 | 3,600 | 3,700 | 700 |
| 2020/09/01 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2020/08/17 | 3,530 | 3,530 | 3,530 | 3,530 | 200 |
| 2020/08/12 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2020/08/06 | 3,490 | 3,510 | 3,490 | 3,510 | 400 |
| 2020/07/31 | 3,560 | 3,560 | 3,560 | 3,560 | 300 |
| 2020/07/29 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2020/07/28 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2020/07/27 | 3,725 | 3,750 | 3,725 | 3,750 | 400 |
| 2020/07/22 | 3,725 | 3,725 | 3,700 | 3,725 | 300 |
| 2020/07/21 | 3,670 | 3,750 | 3,655 | 3,725 | 600 |
| 2020/07/15 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 2020/07/13 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2020/07/10 | 3,560 | 3,560 | 3,560 | 3,560 | 200 |
| 2020/07/09 | 3,560 | 3,560 | 3,560 | 3,560 | 500 |
| 2020/07/08 | 3,560 | 3,560 | 3,560 | 3,560 | 500 |
| 2020/07/06 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2020/07/02 | 3,580 | 3,580 | 3,580 | 3,580 | 300 |
| 2020/07/01 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2020/06/30 | 3,650 | 3,650 | 3,510 | 3,510 | 600 |
| 2020/06/29 | 3,625 | 3,625 | 3,605 | 3,605 | 400 |
| 2020/06/26 | 3,650 | 3,650 | 3,620 | 3,620 | 1,000 |
| 2020/06/25 | 3,750 | 3,750 | 3,720 | 3,720 | 700 |
| 2020/06/23 | 3,730 | 3,750 | 3,730 | 3,750 | 600 |
| 2020/06/18 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2020/06/17 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2020/06/16 | 3,630 | 3,635 | 3,630 | 3,635 | 300 |
| 2020/06/15 | 3,600 | 3,750 | 3,530 | 3,700 | 1,300 |
| 2020/06/12 | 3,575 | 3,860 | 3,510 | 3,615 | 3,800 |
| 2020/06/11 | 3,580 | 3,580 | 3,505 | 3,505 | 1,000 |
| 2020/06/10 | 3,460 | 3,580 | 3,460 | 3,580 | 700 |
| 2020/06/09 | 3,420 | 3,460 | 3,420 | 3,460 | 400 |
| 2020/06/08 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2020/06/04 | 3,320 | 3,320 | 3,280 | 3,280 | 200 |
| 2020/06/03 | 3,270 | 3,320 | 3,270 | 3,320 | 500 |
| 2020/06/02 | 3,320 | 3,320 | 3,320 | 3,320 | 400 |
| 2020/06/01 | 3,330 | 3,330 | 3,190 | 3,320 | 1,500 |
| 2020/05/29 | 3,330 | 3,330 | 3,330 | 3,330 | 400 |
| 2020/05/28 | 3,285 | 3,320 | 3,285 | 3,285 | 400 |
| 2020/05/27 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
| 2020/05/26 | 3,260 | 3,260 | 3,260 | 3,260 | 300 |
| 2020/05/25 | 3,175 | 3,175 | 3,175 | 3,175 | 200 |
| 2020/05/21 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2020/05/20 | 3,150 | 3,200 | 3,150 | 3,200 | 400 |
| 2020/05/19 | 3,205 | 3,205 | 3,140 | 3,140 | 400 |
| 2020/05/18 | 3,205 | 3,205 | 3,205 | 3,205 | 200 |
| 2020/05/14 | 3,245 | 3,245 | 3,245 | 3,245 | 400 |
| 2020/05/11 | 3,250 | 3,250 | 3,250 | 3,250 | 1,700 |
| 2020/05/07 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2020/05/01 | 3,285 | 3,285 | 3,265 | 3,265 | 1,800 |
| 2020/04/30 | 3,300 | 3,330 | 3,285 | 3,285 | 800 |
| 2020/04/28 | 3,210 | 3,210 | 3,200 | 3,200 | 200 |
| 2020/04/24 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2020/04/22 | 3,150 | 3,150 | 3,120 | 3,120 | 200 |
| 2020/04/21 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2020/04/17 | 3,140 | 3,150 | 3,140 | 3,150 | 200 |
| 2020/04/16 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2020/04/13 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2020/04/09 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2020/04/08 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2020/04/07 | 3,060 | 3,085 | 3,060 | 3,085 | 200 |
| 2020/04/06 | 3,035 | 3,035 | 3,030 | 3,030 | 200 |
| 2020/04/03 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/04/02 | 3,130 | 3,130 | 3,100 | 3,100 | 200 |
| 2020/04/01 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2020/03/31 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2020/03/30 | 3,200 | 3,220 | 3,200 | 3,220 | 700 |
| 2020/03/27 | 3,480 | 3,550 | 3,480 | 3,550 | 900 |
| 2020/03/26 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2020/03/25 | 3,400 | 3,550 | 3,400 | 3,550 | 400 |
| 2020/03/24 | 3,330 | 3,365 | 3,330 | 3,365 | 300 |
| 2020/03/23 | 3,300 | 3,300 | 3,230 | 3,230 | 1,300 |
| 2020/03/19 | 3,295 | 3,300 | 3,295 | 3,295 | 1,100 |
| 2020/03/18 | 3,230 | 3,290 | 3,230 | 3,290 | 400 |
| 2020/03/17 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 2020/03/16 | 3,300 | 3,300 | 3,200 | 3,200 | 800 |
| 2020/03/13 | 3,240 | 3,240 | 2,990 | 3,130 | 2,200 |
| 2020/03/12 | 3,230 | 3,380 | 3,230 | 3,380 | 300 |
| 2020/03/11 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/03/10 | 3,310 | 3,310 | 3,300 | 3,300 | 1,000 |
| 2020/03/09 | 3,505 | 3,505 | 3,350 | 3,350 | 700 |
| 2020/03/06 | 3,750 | 3,750 | 3,650 | 3,650 | 200 |
| 2020/03/05 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2020/03/02 | 3,620 | 3,620 | 3,510 | 3,510 | 400 |
| 2020/02/28 | 3,800 | 3,805 | 3,770 | 3,770 | 500 |
| 2020/02/27 | 3,945 | 3,945 | 3,850 | 3,850 | 200 |
| 2020/02/26 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2020/02/25 | 3,930 | 3,930 | 3,880 | 3,880 | 1,300 |
| 2020/02/19 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2020/02/17 | 3,920 | 3,920 | 3,910 | 3,910 | 200 |
| 2020/02/14 | 3,970 | 3,970 | 3,915 | 3,965 | 300 |
| 2020/02/06 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2020/02/05 | 3,935 | 3,980 | 3,935 | 3,970 | 1,100 |
| 2020/02/03 | 3,900 | 3,970 | 3,900 | 3,970 | 200 |
| 2020/01/31 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2020/01/30 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2020/01/29 | 3,950 | 4,000 | 3,855 | 3,900 | 1,000 |
| 2020/01/27 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2020/01/24 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2020/01/23 | 3,915 | 3,920 | 3,915 | 3,920 | 200 |
| 2020/01/21 | 3,910 | 3,985 | 3,910 | 3,985 | 500 |
| 2020/01/20 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2020/01/17 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2020/01/16 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2020/01/15 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2020/01/14 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2020/01/10 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2020/01/09 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2020/01/08 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2020/01/07 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2020/01/06 | 3,890 | 3,890 | 3,890 | 3,890 | 200 |