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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,901 | 1,968 | 1,901 | 1,966 | 1,000 |
| 2021/12/28 | 1,900 | 1,900 | 1,880 | 1,900 | 1,500 |
| 2021/12/27 | 1,890 | 1,900 | 1,890 | 1,890 | 1,100 |
| 2021/12/24 | 1,899 | 1,899 | 1,880 | 1,890 | 1,100 |
| 2021/12/23 | 1,940 | 1,940 | 1,871 | 1,874 | 1,300 |
| 2021/12/22 | 1,900 | 1,900 | 1,860 | 1,900 | 1,400 |
| 2021/12/21 | 1,930 | 1,930 | 1,900 | 1,900 | 1,100 |
| 2021/12/20 | 1,936 | 1,936 | 1,916 | 1,934 | 900 |
| 2021/12/17 | 1,942 | 1,960 | 1,914 | 1,916 | 800 |
| 2021/12/16 | 1,960 | 1,960 | 1,950 | 1,960 | 800 |
| 2021/12/15 | 1,940 | 1,989 | 1,940 | 1,949 | 700 |
| 2021/12/14 | 1,914 | 1,945 | 1,914 | 1,920 | 900 |
| 2021/12/13 | 1,871 | 1,920 | 1,871 | 1,900 | 1,600 |
| 2021/12/10 | 1,839 | 1,866 | 1,839 | 1,859 | 1,100 |
| 2021/12/09 | 1,780 | 1,839 | 1,780 | 1,839 | 2,700 |
| 2021/12/08 | 1,813 | 1,822 | 1,780 | 1,780 | 8,100 |
| 2021/12/07 | 1,854 | 1,854 | 1,816 | 1,816 | 5,200 |
| 2021/12/06 | 1,890 | 1,906 | 1,854 | 1,854 | 3,400 |
| 2021/12/03 | 1,873 | 1,908 | 1,816 | 1,908 | 7,700 |
| 2021/12/02 | 2,043 | 2,043 | 1,870 | 1,910 | 3,900 |
| 2021/12/01 | 2,012 | 2,077 | 2,012 | 2,047 | 2,700 |
| 2021/11/30 | 2,137 | 2,137 | 2,000 | 2,000 | 3,200 |
| 2021/11/29 | 2,150 | 2,150 | 2,060 | 2,098 | 4,200 |
| 2021/11/26 | 2,199 | 2,199 | 2,150 | 2,150 | 2,600 |
| 2021/11/25 | 2,239 | 2,239 | 2,199 | 2,199 | 2,100 |
| 2021/11/24 | 2,203 | 2,210 | 2,200 | 2,200 | 5,000 |
| 2021/11/22 | 2,220 | 2,250 | 2,220 | 2,249 | 3,200 |
| 2021/11/19 | 2,338 | 2,338 | 2,220 | 2,220 | 4,800 |
| 2021/11/18 | 2,340 | 2,340 | 2,300 | 2,300 | 2,500 |
| 2021/11/17 | 2,345 | 2,345 | 2,340 | 2,345 | 800 |
| 2021/11/16 | 2,350 | 2,360 | 2,315 | 2,359 | 3,100 |
| 2021/11/15 | 2,360 | 2,398 | 2,360 | 2,398 | 1,800 |
| 2021/11/12 | 2,360 | 2,361 | 2,360 | 2,360 | 3,900 |
| 2021/11/11 | 2,390 | 2,450 | 2,350 | 2,360 | 4,600 |
| 2021/11/10 | 2,310 | 2,500 | 2,310 | 2,390 | 9,400 |
| 2021/11/09 | 2,590 | 2,590 | 2,550 | 2,559 | 4,600 |
| 2021/11/08 | 2,610 | 2,610 | 2,600 | 2,601 | 2,700 |
| 2021/11/05 | 2,615 | 2,616 | 2,604 | 2,605 | 5,700 |
| 2021/11/04 | 2,640 | 2,679 | 2,616 | 2,630 | 7,200 |
| 2021/11/02 | 2,700 | 2,720 | 2,650 | 2,690 | 4,300 |
| 2021/11/01 | 2,762 | 2,790 | 2,710 | 2,711 | 3,400 |
| 2021/10/29 | 2,808 | 2,808 | 2,799 | 2,799 | 3,000 |
| 2021/10/28 | 2,945 | 2,945 | 2,810 | 2,810 | 4,200 |
| 2021/10/27 | 2,964 | 2,980 | 2,964 | 2,980 | 900 |
| 2021/10/26 | 2,960 | 2,990 | 2,960 | 2,990 | 2,900 |
| 2021/10/25 | 2,990 | 2,990 | 2,960 | 2,960 | 3,500 |
| 2021/10/22 | 3,010 | 3,010 | 2,990 | 2,990 | 3,200 |
| 2021/10/21 | 3,010 | 3,010 | 3,005 | 3,010 | 2,300 |
| 2021/10/20 | 3,010 | 3,030 | 3,010 | 3,025 | 1,900 |
| 2021/10/19 | 3,020 | 3,060 | 3,000 | 3,010 | 3,200 |
| 2021/10/18 | 3,020 | 3,090 | 3,000 | 3,020 | 7,900 |
| 2021/10/15 | 3,280 | 3,295 | 3,000 | 3,000 | 5,200 |
| 2021/10/14 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2021/10/13 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2021/10/12 | 3,360 | 3,380 | 3,340 | 3,340 | 300 |
| 2021/10/11 | 3,380 | 3,380 | 3,350 | 3,350 | 200 |
| 2021/10/08 | 3,330 | 3,335 | 3,330 | 3,335 | 200 |
| 2021/10/07 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2021/10/06 | 3,355 | 3,355 | 3,355 | 3,355 | 200 |
| 2021/10/05 | 3,260 | 3,335 | 3,255 | 3,305 | 2,900 |
| 2021/10/04 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2021/09/30 | 3,500 | 3,500 | 3,490 | 3,490 | 400 |
| 2021/09/29 | 3,390 | 3,495 | 3,390 | 3,495 | 700 |
| 2021/09/28 | 3,400 | 3,515 | 3,375 | 3,500 | 1,400 |
| 2021/09/27 | 3,380 | 3,490 | 3,325 | 3,400 | 1,800 |
| 2021/09/24 | 3,410 | 3,410 | 3,370 | 3,370 | 2,100 |
| 2021/09/22 | 3,370 | 3,400 | 3,370 | 3,400 | 2,300 |
| 2021/09/21 | 3,515 | 3,520 | 3,355 | 3,370 | 3,600 |
| 2021/09/17 | 3,520 | 3,520 | 3,515 | 3,515 | 200 |
| 2021/09/16 | 3,520 | 3,520 | 3,520 | 3,520 | 300 |
| 2021/09/15 | 3,525 | 3,525 | 3,520 | 3,520 | 300 |
| 2021/09/14 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2021/09/13 | 3,520 | 3,520 | 3,505 | 3,520 | 700 |
| 2021/09/10 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2021/09/09 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2021/09/08 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2021/09/07 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2021/09/06 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2021/09/02 | 3,515 | 3,515 | 3,515 | 3,515 | 800 |
| 2021/09/01 | 3,520 | 3,520 | 3,515 | 3,515 | 600 |
| 2021/08/31 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2021/08/30 | 3,535 | 3,560 | 3,535 | 3,560 | 200 |
| 2021/08/27 | 3,515 | 3,520 | 3,515 | 3,520 | 200 |
| 2021/08/26 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2021/08/25 | 3,510 | 3,510 | 3,510 | 3,510 | 200 |
| 2021/08/24 | 3,510 | 3,510 | 3,510 | 3,510 | 200 |
| 2021/08/23 | 3,510 | 3,510 | 3,510 | 3,510 | 200 |
| 2021/08/18 | 3,530 | 3,530 | 3,505 | 3,520 | 1,400 |
| 2021/08/17 | 3,580 | 3,580 | 3,550 | 3,550 | 200 |
| 2021/08/16 | 3,590 | 3,590 | 3,580 | 3,580 | 300 |
| 2021/08/13 | 3,585 | 3,590 | 3,585 | 3,590 | 200 |
| 2021/08/12 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2021/08/11 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2021/08/06 | 3,570 | 3,570 | 3,570 | 3,570 | 700 |
| 2021/08/05 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2021/08/04 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2021/08/03 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2021/07/29 | 3,645 | 3,645 | 3,530 | 3,540 | 700 |
| 2021/07/28 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
| 2021/07/27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2021/07/26 | 3,650 | 3,650 | 3,595 | 3,595 | 500 |
| 2021/07/21 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2021/07/20 | 3,550 | 3,650 | 3,550 | 3,650 | 300 |
| 2021/07/19 | 3,495 | 3,550 | 3,495 | 3,550 | 1,000 |
| 2021/07/16 | 3,500 | 3,500 | 3,495 | 3,495 | 900 |
| 2021/07/14 | 3,545 | 3,545 | 3,545 | 3,545 | 200 |
| 2021/07/12 | 3,500 | 3,505 | 3,500 | 3,505 | 200 |
| 2021/07/09 | 3,510 | 3,510 | 3,500 | 3,500 | 400 |
| 2021/07/08 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2021/07/07 | 3,530 | 3,530 | 3,525 | 3,525 | 200 |
| 2021/07/06 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2021/07/05 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2021/07/02 | 3,525 | 3,525 | 3,490 | 3,500 | 3,800 |
| 2021/07/01 | 3,610 | 3,610 | 3,525 | 3,525 | 1,100 |
| 2021/06/30 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2021/06/28 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2021/06/25 | 3,650 | 3,650 | 3,580 | 3,580 | 900 |
| 2021/06/23 | 3,650 | 3,720 | 3,650 | 3,650 | 300 |
| 2021/06/22 | 3,595 | 3,595 | 3,595 | 3,595 | 400 |
| 2021/06/21 | 3,620 | 3,625 | 3,590 | 3,590 | 1,100 |
| 2021/06/18 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2021/06/17 | 3,770 | 3,810 | 3,720 | 3,720 | 400 |
| 2021/06/16 | 3,710 | 3,710 | 3,700 | 3,700 | 200 |
| 2021/06/14 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2021/06/11 | 3,700 | 3,735 | 3,700 | 3,735 | 200 |
| 2021/06/10 | 3,630 | 3,700 | 3,630 | 3,700 | 1,100 |
| 2021/06/09 | 3,735 | 3,735 | 3,700 | 3,700 | 200 |
| 2021/06/08 | 3,635 | 3,670 | 3,625 | 3,670 | 700 |
| 2021/06/07 | 3,650 | 3,650 | 3,635 | 3,635 | 1,200 |
| 2021/06/04 | 3,700 | 3,700 | 3,660 | 3,660 | 300 |
| 2021/06/03 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2021/06/02 | 3,735 | 3,735 | 3,710 | 3,710 | 400 |
| 2021/06/01 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2021/05/31 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2021/05/28 | 3,710 | 3,740 | 3,710 | 3,720 | 300 |
| 2021/05/27 | 3,710 | 3,710 | 3,710 | 3,710 | 900 |
| 2021/05/25 | 3,710 | 3,710 | 3,710 | 3,710 | 200 |
| 2021/05/24 | 3,780 | 3,780 | 3,710 | 3,710 | 400 |
| 2021/05/21 | 3,790 | 3,790 | 3,750 | 3,750 | 200 |
| 2021/05/20 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2021/05/18 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2021/05/17 | 3,720 | 3,720 | 3,720 | 3,720 | 200 |
| 2021/05/14 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2021/05/13 | 3,720 | 3,720 | 3,720 | 3,720 | 500 |
| 2021/05/12 | 3,750 | 3,790 | 3,750 | 3,790 | 900 |
| 2021/05/11 | 3,900 | 3,900 | 3,820 | 3,820 | 1,000 |
| 2021/05/10 | 3,965 | 3,965 | 3,950 | 3,950 | 200 |
| 2021/05/06 | 3,890 | 3,990 | 3,890 | 3,965 | 400 |
| 2021/04/28 | 3,890 | 3,890 | 3,885 | 3,885 | 200 |
| 2021/04/27 | 3,980 | 3,980 | 3,865 | 3,880 | 1,300 |
| 2021/04/26 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2021/04/23 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2021/04/22 | 4,010 | 4,070 | 4,010 | 4,070 | 200 |
| 2021/04/19 | 3,990 | 4,010 | 3,990 | 4,010 | 200 |
| 2021/04/16 | 3,990 | 3,990 | 3,990 | 3,990 | 200 |
| 2021/04/15 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
| 2021/04/14 | 4,005 | 4,010 | 4,000 | 4,010 | 800 |
| 2021/04/13 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
| 2021/04/12 | 4,020 | 4,020 | 4,010 | 4,010 | 300 |
| 2021/04/09 | 4,015 | 4,015 | 4,015 | 4,015 | 100 |
| 2021/04/08 | 4,020 | 4,020 | 4,020 | 4,020 | 200 |
| 2021/04/07 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2021/04/06 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2021/04/05 | 4,055 | 4,105 | 4,055 | 4,105 | 300 |
| 2021/03/31 | 4,050 | 4,050 | 4,050 | 4,050 | 400 |
| 2021/03/30 | 4,100 | 4,120 | 4,050 | 4,050 | 1,500 |
| 2021/03/29 | 4,320 | 4,380 | 4,320 | 4,360 | 500 |
| 2021/03/26 | 4,220 | 4,330 | 4,220 | 4,320 | 1,400 |
| 2021/03/25 | 4,245 | 4,245 | 4,215 | 4,215 | 500 |
| 2021/03/24 | 4,250 | 4,250 | 4,210 | 4,210 | 700 |
| 2021/03/23 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2021/03/22 | 4,190 | 4,300 | 4,190 | 4,300 | 500 |
| 2021/03/19 | 4,170 | 4,190 | 4,170 | 4,190 | 300 |
| 2021/03/18 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2021/03/17 | 4,150 | 4,150 | 4,125 | 4,125 | 200 |
| 2021/03/16 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2021/03/15 | 4,130 | 4,150 | 4,130 | 4,150 | 200 |
| 2021/03/11 | 4,080 | 4,155 | 4,080 | 4,155 | 300 |
| 2021/03/05 | 4,070 | 4,070 | 4,070 | 4,070 | 200 |
| 2021/03/04 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2021/03/03 | 4,150 | 4,200 | 4,150 | 4,200 | 200 |
| 2021/03/02 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2021/03/01 | 4,190 | 4,260 | 4,130 | 4,130 | 900 |
| 2021/02/26 | 4,105 | 4,190 | 4,105 | 4,190 | 300 |
| 2021/02/25 | 4,050 | 4,150 | 4,050 | 4,150 | 500 |
| 2021/02/22 | 4,000 | 4,050 | 4,000 | 4,050 | 400 |
| 2021/02/18 | 4,000 | 4,020 | 4,000 | 4,020 | 200 |
| 2021/02/17 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2021/02/16 | 4,010 | 4,010 | 3,900 | 3,920 | 1,200 |
| 2021/02/15 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2021/02/12 | 4,005 | 4,010 | 4,005 | 4,010 | 200 |
| 2021/02/10 | 4,070 | 4,200 | 4,070 | 4,070 | 3,600 |
| 2021/02/09 | 4,130 | 4,130 | 4,080 | 4,080 | 200 |
| 2021/02/05 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2021/02/04 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2021/02/02 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2021/02/01 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2021/01/29 | 4,120 | 4,120 | 4,120 | 4,120 | 400 |
| 2021/01/28 | 4,100 | 4,155 | 4,100 | 4,155 | 400 |
| 2021/01/27 | 4,400 | 4,400 | 4,155 | 4,155 | 1,100 |
| 2021/01/26 | 4,400 | 4,400 | 4,330 | 4,330 | 200 |
| 2021/01/25 | 4,325 | 4,450 | 4,325 | 4,450 | 500 |
| 2021/01/22 | 4,320 | 4,325 | 4,320 | 4,325 | 300 |
| 2021/01/21 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2021/01/20 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2021/01/19 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
| 2021/01/18 | 4,300 | 4,390 | 4,300 | 4,390 | 300 |
| 2021/01/15 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2021/01/14 | 4,250 | 4,300 | 4,250 | 4,300 | 600 |
| 2021/01/13 | 4,190 | 4,325 | 4,190 | 4,300 | 900 |
| 2021/01/12 | 4,185 | 4,185 | 4,185 | 4,185 | 600 |
| 2021/01/08 | 4,195 | 4,200 | 4,185 | 4,185 | 600 |
| 2021/01/07 | 3,995 | 4,155 | 3,995 | 4,155 | 600 |
| 2021/01/05 | 4,120 | 4,120 | 4,005 | 4,010 | 800 |