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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,293 | 1,293 | 1,293 | 1,293 | 100 |
| 2022/12/29 | 1,220 | 1,293 | 1,220 | 1,280 | 1,600 |
| 2022/12/28 | 1,295 | 1,295 | 1,220 | 1,220 | 2,700 |
| 2022/12/27 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2022/12/26 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2022/12/23 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2022/12/22 | 1,302 | 1,302 | 1,300 | 1,300 | 400 |
| 2022/12/21 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2022/12/20 | 1,341 | 1,341 | 1,340 | 1,340 | 200 |
| 2022/12/19 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2022/12/16 | 1,360 | 1,360 | 1,350 | 1,350 | 300 |
| 2022/12/15 | 1,340 | 1,350 | 1,340 | 1,350 | 1,300 |
| 2022/12/14 | 1,389 | 1,389 | 1,341 | 1,341 | 200 |
| 2022/12/13 | 1,350 | 1,389 | 1,350 | 1,389 | 700 |
| 2022/12/12 | 1,340 | 1,350 | 1,310 | 1,350 | 500 |
| 2022/12/09 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2022/12/08 | 1,320 | 1,320 | 1,300 | 1,300 | 300 |
| 2022/12/07 | 1,318 | 1,318 | 1,318 | 1,318 | 300 |
| 2022/12/06 | 1,310 | 1,340 | 1,310 | 1,340 | 300 |
| 2022/12/02 | 1,330 | 1,336 | 1,330 | 1,336 | 400 |
| 2022/12/01 | 1,340 | 1,340 | 1,339 | 1,339 | 300 |
| 2022/11/30 | 1,394 | 1,394 | 1,336 | 1,340 | 700 |
| 2022/11/29 | 1,315 | 1,315 | 1,315 | 1,315 | 200 |
| 2022/11/28 | 1,315 | 1,320 | 1,315 | 1,320 | 700 |
| 2022/11/25 | 1,290 | 1,315 | 1,290 | 1,315 | 700 |
| 2022/11/24 | 1,301 | 1,313 | 1,276 | 1,290 | 2,000 |
| 2022/11/22 | 1,300 | 1,301 | 1,280 | 1,301 | 500 |
| 2022/11/21 | 1,276 | 1,288 | 1,276 | 1,288 | 1,000 |
| 2022/11/17 | 1,276 | 1,276 | 1,276 | 1,276 | 100 |
| 2022/11/16 | 1,252 | 1,280 | 1,250 | 1,280 | 900 |
| 2022/11/15 | 1,283 | 1,284 | 1,251 | 1,252 | 1,000 |
| 2022/11/14 | 1,278 | 1,283 | 1,278 | 1,283 | 200 |
| 2022/11/11 | 1,259 | 1,277 | 1,259 | 1,277 | 300 |
| 2022/11/10 | 1,256 | 1,256 | 1,256 | 1,256 | 100 |
| 2022/11/09 | 1,256 | 1,257 | 1,256 | 1,256 | 400 |
| 2022/11/08 | 1,255 | 1,256 | 1,255 | 1,256 | 300 |
| 2022/11/07 | 1,254 | 1,254 | 1,254 | 1,254 | 200 |
| 2022/11/04 | 1,254 | 1,254 | 1,254 | 1,254 | 300 |
| 2022/11/02 | 1,284 | 1,284 | 1,284 | 1,284 | 900 |
| 2022/11/01 | 1,259 | 1,284 | 1,259 | 1,284 | 500 |
| 2022/10/31 | 1,260 | 1,262 | 1,259 | 1,259 | 800 |
| 2022/10/28 | 1,285 | 1,285 | 1,285 | 1,285 | 300 |
| 2022/10/27 | 1,285 | 1,285 | 1,285 | 1,285 | 300 |
| 2022/10/26 | 1,263 | 1,285 | 1,263 | 1,285 | 300 |
| 2022/10/25 | 1,263 | 1,263 | 1,263 | 1,263 | 700 |
| 2022/10/24 | 1,266 | 1,266 | 1,263 | 1,263 | 400 |
| 2022/10/21 | 1,266 | 1,266 | 1,266 | 1,266 | 400 |
| 2022/10/20 | 1,300 | 1,300 | 1,259 | 1,266 | 400 |
| 2022/10/19 | 1,299 | 1,300 | 1,299 | 1,300 | 700 |
| 2022/10/17 | 1,299 | 1,299 | 1,299 | 1,299 | 800 |
| 2022/10/14 | 1,280 | 1,280 | 1,261 | 1,261 | 300 |
| 2022/10/13 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2022/10/12 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2022/10/11 | 1,283 | 1,283 | 1,280 | 1,280 | 500 |
| 2022/10/07 | 1,283 | 1,283 | 1,283 | 1,283 | 200 |
| 2022/10/06 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
| 2022/10/05 | 1,282 | 1,283 | 1,282 | 1,283 | 300 |
| 2022/10/04 | 1,281 | 1,281 | 1,281 | 1,281 | 200 |
| 2022/10/03 | 1,281 | 1,281 | 1,281 | 1,281 | 400 |
| 2022/09/30 | 1,300 | 1,300 | 1,280 | 1,281 | 600 |
| 2022/09/29 | 1,301 | 1,301 | 1,301 | 1,301 | 200 |
| 2022/09/28 | 1,301 | 1,301 | 1,281 | 1,301 | 900 |
| 2022/09/27 | 1,306 | 1,308 | 1,301 | 1,301 | 500 |
| 2022/09/26 | 1,333 | 1,333 | 1,332 | 1,332 | 1,000 |
| 2022/09/22 | 1,338 | 1,338 | 1,335 | 1,335 | 700 |
| 2022/09/21 | 1,335 | 1,338 | 1,335 | 1,338 | 200 |
| 2022/09/20 | 1,334 | 1,335 | 1,334 | 1,335 | 600 |
| 2022/09/16 | 1,335 | 1,335 | 1,334 | 1,334 | 400 |
| 2022/09/15 | 1,335 | 1,335 | 1,335 | 1,335 | 200 |
| 2022/09/14 | 1,335 | 1,339 | 1,335 | 1,339 | 500 |
| 2022/09/13 | 1,333 | 1,335 | 1,333 | 1,335 | 700 |
| 2022/09/12 | 1,335 | 1,340 | 1,330 | 1,330 | 2,200 |
| 2022/09/09 | 1,333 | 1,338 | 1,333 | 1,335 | 900 |
| 2022/09/08 | 1,325 | 1,335 | 1,325 | 1,335 | 1,100 |
| 2022/09/07 | 1,325 | 1,330 | 1,325 | 1,330 | 1,300 |
| 2022/09/06 | 1,337 | 1,337 | 1,325 | 1,325 | 2,600 |
| 2022/09/05 | 1,339 | 1,339 | 1,339 | 1,339 | 600 |
| 2022/09/02 | 1,335 | 1,349 | 1,335 | 1,349 | 800 |
| 2022/09/01 | 1,347 | 1,347 | 1,340 | 1,340 | 700 |
| 2022/08/31 | 1,355 | 1,355 | 1,351 | 1,351 | 800 |
| 2022/08/30 | 1,368 | 1,368 | 1,360 | 1,360 | 700 |
| 2022/08/29 | 1,368 | 1,368 | 1,367 | 1,368 | 800 |
| 2022/08/26 | 1,390 | 1,390 | 1,371 | 1,371 | 800 |
| 2022/08/25 | 1,355 | 1,390 | 1,355 | 1,390 | 900 |
| 2022/08/24 | 1,350 | 1,355 | 1,347 | 1,355 | 1,400 |
| 2022/08/23 | 1,382 | 1,400 | 1,350 | 1,350 | 3,500 |
| 2022/08/22 | 1,398 | 1,398 | 1,368 | 1,382 | 1,400 |
| 2022/08/19 | 1,418 | 1,432 | 1,399 | 1,400 | 2,000 |
| 2022/08/18 | 1,417 | 1,434 | 1,417 | 1,418 | 600 |
| 2022/08/17 | 1,450 | 1,450 | 1,413 | 1,413 | 1,700 |
| 2022/08/16 | 1,441 | 1,452 | 1,411 | 1,450 | 2,100 |
| 2022/08/15 | 1,440 | 1,450 | 1,425 | 1,430 | 1,400 |
| 2022/08/12 | 1,411 | 1,460 | 1,411 | 1,460 | 900 |
| 2022/08/10 | 1,461 | 1,461 | 1,401 | 1,411 | 5,500 |
| 2022/08/09 | 1,558 | 1,583 | 1,557 | 1,583 | 1,400 |
| 2022/08/08 | 1,570 | 1,570 | 1,566 | 1,566 | 600 |
| 2022/08/05 | 1,570 | 1,570 | 1,563 | 1,570 | 600 |
| 2022/08/04 | 1,570 | 1,579 | 1,570 | 1,579 | 300 |
| 2022/08/03 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2022/08/02 | 1,570 | 1,601 | 1,570 | 1,601 | 1,100 |
| 2022/08/01 | 1,578 | 1,578 | 1,578 | 1,578 | 400 |
| 2022/07/29 | 1,561 | 1,580 | 1,561 | 1,578 | 400 |
| 2022/07/28 | 1,580 | 1,580 | 1,551 | 1,560 | 1,000 |
| 2022/07/27 | 1,581 | 1,590 | 1,580 | 1,590 | 800 |
| 2022/07/26 | 1,567 | 1,580 | 1,567 | 1,580 | 500 |
| 2022/07/25 | 1,588 | 1,588 | 1,566 | 1,566 | 1,000 |
| 2022/07/22 | 1,600 | 1,600 | 1,589 | 1,589 | 600 |
| 2022/07/21 | 1,595 | 1,595 | 1,593 | 1,593 | 300 |
| 2022/07/20 | 1,593 | 1,601 | 1,593 | 1,600 | 600 |
| 2022/07/19 | 1,602 | 1,602 | 1,591 | 1,593 | 600 |
| 2022/07/14 | 1,600 | 1,601 | 1,600 | 1,601 | 300 |
| 2022/07/13 | 1,600 | 1,601 | 1,600 | 1,600 | 500 |
| 2022/07/11 | 1,602 | 1,602 | 1,602 | 1,602 | 1,500 |
| 2022/07/08 | 1,601 | 1,601 | 1,600 | 1,601 | 1,800 |
| 2022/07/07 | 1,602 | 1,620 | 1,601 | 1,601 | 600 |
| 2022/07/06 | 1,602 | 1,602 | 1,602 | 1,602 | 200 |
| 2022/07/05 | 1,601 | 1,602 | 1,601 | 1,602 | 400 |
| 2022/07/04 | 1,600 | 1,601 | 1,600 | 1,601 | 400 |
| 2022/06/30 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/06/29 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2022/06/28 | 1,607 | 1,607 | 1,565 | 1,605 | 1,900 |
| 2022/06/27 | 1,623 | 1,623 | 1,600 | 1,610 | 4,100 |
| 2022/06/24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,300 |
| 2022/06/23 | 1,660 | 1,670 | 1,650 | 1,650 | 1,200 |
| 2022/06/22 | 1,689 | 1,689 | 1,681 | 1,682 | 1,600 |
| 2022/06/21 | 1,703 | 1,703 | 1,696 | 1,696 | 900 |
| 2022/06/20 | 1,723 | 1,723 | 1,705 | 1,705 | 900 |
| 2022/06/17 | 1,729 | 1,729 | 1,723 | 1,723 | 500 |
| 2022/06/15 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2022/06/14 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2022/06/13 | 1,760 | 1,760 | 1,735 | 1,735 | 300 |
| 2022/06/10 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
| 2022/06/09 | 1,726 | 1,730 | 1,726 | 1,730 | 400 |
| 2022/06/08 | 1,727 | 1,727 | 1,723 | 1,723 | 500 |
| 2022/06/07 | 1,726 | 1,726 | 1,726 | 1,726 | 500 |
| 2022/06/03 | 1,740 | 1,740 | 1,725 | 1,726 | 1,400 |
| 2022/06/02 | 1,740 | 1,740 | 1,730 | 1,730 | 300 |
| 2022/06/01 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2022/05/30 | 1,735 | 1,740 | 1,735 | 1,740 | 300 |
| 2022/05/27 | 1,735 | 1,735 | 1,734 | 1,734 | 300 |
| 2022/05/26 | 1,735 | 1,735 | 1,735 | 1,735 | 200 |
| 2022/05/25 | 1,735 | 1,735 | 1,735 | 1,735 | 1,300 |
| 2022/05/24 | 1,756 | 1,756 | 1,735 | 1,735 | 1,500 |
| 2022/05/23 | 1,736 | 1,736 | 1,735 | 1,735 | 1,800 |
| 2022/05/20 | 1,750 | 1,760 | 1,750 | 1,760 | 1,300 |
| 2022/05/19 | 1,767 | 1,767 | 1,760 | 1,760 | 800 |
| 2022/05/18 | 1,776 | 1,776 | 1,767 | 1,767 | 400 |
| 2022/05/17 | 1,777 | 1,777 | 1,776 | 1,776 | 1,400 |
| 2022/05/16 | 1,782 | 1,782 | 1,777 | 1,777 | 400 |
| 2022/05/13 | 1,780 | 1,780 | 1,777 | 1,777 | 1,800 |
| 2022/05/12 | 1,796 | 1,796 | 1,780 | 1,780 | 400 |
| 2022/05/11 | 1,797 | 1,797 | 1,797 | 1,797 | 300 |
| 2022/05/10 | 1,796 | 1,796 | 1,796 | 1,796 | 1,100 |
| 2022/05/09 | 1,802 | 1,820 | 1,796 | 1,820 | 500 |
| 2022/05/06 | 1,802 | 1,802 | 1,802 | 1,802 | 1,500 |
| 2022/05/02 | 1,803 | 1,803 | 1,802 | 1,802 | 500 |
| 2022/04/28 | 1,817 | 1,817 | 1,803 | 1,803 | 700 |
| 2022/04/27 | 1,802 | 1,842 | 1,802 | 1,803 | 2,000 |
| 2022/04/26 | 1,822 | 1,822 | 1,820 | 1,820 | 300 |
| 2022/04/25 | 1,850 | 1,850 | 1,822 | 1,822 | 800 |
| 2022/04/22 | 1,830 | 1,850 | 1,830 | 1,850 | 300 |
| 2022/04/21 | 1,833 | 1,833 | 1,833 | 1,833 | 200 |
| 2022/04/20 | 1,869 | 1,869 | 1,834 | 1,834 | 200 |
| 2022/04/19 | 1,840 | 1,880 | 1,840 | 1,840 | 300 |
| 2022/04/18 | 1,820 | 1,889 | 1,820 | 1,880 | 2,600 |
| 2022/04/15 | 1,851 | 1,851 | 1,851 | 1,851 | 200 |
| 2022/04/14 | 1,825 | 1,825 | 1,825 | 1,825 | 600 |
| 2022/04/13 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2022/04/08 | 1,823 | 1,823 | 1,823 | 1,823 | 200 |
| 2022/04/07 | 1,859 | 1,859 | 1,823 | 1,823 | 300 |
| 2022/04/06 | 1,823 | 1,825 | 1,823 | 1,825 | 600 |
| 2022/04/05 | 1,825 | 1,825 | 1,823 | 1,823 | 500 |
| 2022/04/04 | 1,824 | 1,825 | 1,823 | 1,825 | 900 |
| 2022/04/01 | 1,855 | 1,855 | 1,824 | 1,824 | 700 |
| 2022/03/31 | 1,865 | 1,870 | 1,850 | 1,870 | 1,000 |
| 2022/03/30 | 1,872 | 1,894 | 1,854 | 1,893 | 2,800 |
| 2022/03/29 | 2,002 | 2,002 | 1,998 | 2,002 | 1,300 |
| 2022/03/28 | 2,000 | 2,002 | 1,980 | 2,002 | 2,000 |
| 2022/03/25 | 1,998 | 2,001 | 1,961 | 2,001 | 1,000 |
| 2022/03/24 | 2,016 | 2,016 | 2,000 | 2,000 | 1,000 |
| 2022/03/23 | 1,980 | 2,050 | 1,980 | 2,016 | 1,400 |
| 2022/03/22 | 1,939 | 1,998 | 1,905 | 1,980 | 1,800 |
| 2022/03/18 | 1,939 | 1,939 | 1,900 | 1,905 | 1,100 |
| 2022/03/17 | 1,890 | 1,950 | 1,890 | 1,930 | 1,100 |
| 2022/03/16 | 1,850 | 1,999 | 1,850 | 1,919 | 1,500 |
| 2022/03/14 | 1,855 | 1,855 | 1,820 | 1,850 | 1,200 |
| 2022/03/11 | 1,899 | 1,899 | 1,850 | 1,850 | 1,700 |
| 2022/03/10 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2022/03/09 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2022/03/08 | 1,910 | 1,910 | 1,900 | 1,900 | 700 |
| 2022/03/07 | 1,943 | 1,943 | 1,910 | 1,910 | 1,500 |
| 2022/03/04 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2022/03/03 | 1,949 | 1,949 | 1,924 | 1,949 | 600 |
| 2022/03/02 | 1,951 | 1,979 | 1,915 | 1,915 | 1,300 |
| 2022/03/01 | 1,981 | 1,981 | 1,981 | 1,981 | 100 |
| 2022/02/28 | 1,981 | 1,995 | 1,981 | 1,995 | 300 |
| 2022/02/25 | 1,950 | 1,983 | 1,920 | 1,981 | 600 |
| 2022/02/24 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2022/02/22 | 1,950 | 1,950 | 1,874 | 1,948 | 1,200 |
| 2022/02/21 | 1,990 | 1,990 | 1,930 | 1,950 | 1,500 |
| 2022/02/18 | 2,054 | 2,054 | 1,991 | 1,992 | 1,800 |
| 2022/02/17 | 2,054 | 2,054 | 2,054 | 2,054 | 400 |
| 2022/02/16 | 2,005 | 2,050 | 2,005 | 2,005 | 500 |
| 2022/02/15 | 2,077 | 2,077 | 2,000 | 2,000 | 1,700 |
| 2022/02/14 | 2,241 | 2,241 | 2,100 | 2,100 | 3,100 |
| 2022/02/10 | 2,252 | 2,258 | 2,230 | 2,258 | 1,600 |
| 2022/02/09 | 2,230 | 2,280 | 2,230 | 2,270 | 500 |
| 2022/02/08 | 2,233 | 2,240 | 2,180 | 2,230 | 800 |
| 2022/02/07 | 2,126 | 2,235 | 2,126 | 2,235 | 600 |
| 2022/02/04 | 2,125 | 2,125 | 2,125 | 2,125 | 200 |
| 2022/02/03 | 2,125 | 2,125 | 2,125 | 2,125 | 300 |
| 2022/02/02 | 2,093 | 2,093 | 2,075 | 2,075 | 500 |
| 2022/02/01 | 2,031 | 2,098 | 2,020 | 2,098 | 1,100 |
| 2022/01/31 | 2,050 | 2,070 | 2,050 | 2,070 | 400 |
| 2022/01/28 | 2,062 | 2,062 | 2,026 | 2,054 | 300 |
| 2022/01/27 | 2,060 | 2,080 | 2,012 | 2,012 | 600 |
| 2022/01/26 | 2,075 | 2,075 | 2,060 | 2,060 | 400 |
| 2022/01/25 | 2,039 | 2,075 | 2,010 | 2,075 | 900 |
| 2022/01/24 | 2,060 | 2,060 | 2,040 | 2,040 | 300 |
| 2022/01/21 | 2,060 | 2,060 | 2,060 | 2,060 | 200 |
| 2022/01/20 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
| 2022/01/18 | 2,060 | 2,060 | 2,060 | 2,060 | 400 |
| 2022/01/17 | 2,040 | 2,040 | 2,030 | 2,030 | 300 |
| 2022/01/14 | 2,040 | 2,040 | 2,020 | 2,040 | 300 |
| 2022/01/13 | 2,045 | 2,045 | 2,020 | 2,020 | 400 |
| 2022/01/12 | 2,001 | 2,050 | 2,001 | 2,050 | 300 |
| 2022/01/11 | 2,019 | 2,019 | 2,000 | 2,000 | 800 |
| 2022/01/07 | 1,992 | 1,994 | 1,992 | 1,994 | 200 |
| 2022/01/06 | 2,022 | 2,022 | 1,992 | 1,992 | 400 |
| 2022/01/05 | 1,971 | 2,010 | 1,971 | 2,008 | 800 |
| 2022/01/04 | 1,958 | 1,970 | 1,958 | 1,970 | 400 |