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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,311 | 1,320 | 1,311 | 1,311 | 900 |
| 2023/12/28 | 1,310 | 1,310 | 1,290 | 1,295 | 1,200 |
| 2023/12/27 | 1,310 | 1,315 | 1,310 | 1,310 | 1,800 |
| 2023/12/26 | 1,305 | 1,335 | 1,300 | 1,300 | 1,600 |
| 2023/12/25 | 1,333 | 1,349 | 1,333 | 1,349 | 500 |
| 2023/12/22 | 1,333 | 1,333 | 1,333 | 1,333 | 300 |
| 2023/12/21 | 1,312 | 1,345 | 1,300 | 1,325 | 2,300 |
| 2023/12/20 | 1,310 | 1,315 | 1,300 | 1,315 | 1,000 |
| 2023/12/19 | 1,300 | 1,310 | 1,300 | 1,310 | 700 |
| 2023/12/18 | 1,314 | 1,324 | 1,311 | 1,315 | 600 |
| 2023/12/15 | 1,327 | 1,327 | 1,315 | 1,315 | 200 |
| 2023/12/14 | 1,328 | 1,328 | 1,301 | 1,321 | 1,400 |
| 2023/12/13 | 1,308 | 1,310 | 1,306 | 1,310 | 600 |
| 2023/12/12 | 1,331 | 1,338 | 1,331 | 1,338 | 1,000 |
| 2023/12/11 | 1,310 | 1,331 | 1,310 | 1,331 | 500 |
| 2023/12/08 | 1,327 | 1,327 | 1,310 | 1,310 | 400 |
| 2023/12/07 | 1,329 | 1,329 | 1,318 | 1,327 | 300 |
| 2023/12/06 | 1,334 | 1,336 | 1,318 | 1,333 | 700 |
| 2023/12/05 | 1,313 | 1,329 | 1,313 | 1,329 | 400 |
| 2023/12/04 | 1,331 | 1,331 | 1,312 | 1,312 | 400 |
| 2023/12/01 | 1,337 | 1,337 | 1,305 | 1,320 | 1,700 |
| 2023/11/30 | 1,310 | 1,336 | 1,310 | 1,336 | 1,000 |
| 2023/11/29 | 1,300 | 1,310 | 1,300 | 1,310 | 200 |
| 2023/11/28 | 1,335 | 1,335 | 1,301 | 1,310 | 1,100 |
| 2023/11/27 | 1,306 | 1,336 | 1,305 | 1,336 | 1,000 |
| 2023/11/24 | 1,335 | 1,335 | 1,305 | 1,305 | 400 |
| 2023/11/22 | 1,336 | 1,336 | 1,336 | 1,336 | 400 |
| 2023/11/21 | 1,339 | 1,339 | 1,330 | 1,330 | 600 |
| 2023/11/20 | 1,305 | 1,314 | 1,305 | 1,314 | 400 |
| 2023/11/15 | 1,322 | 1,322 | 1,309 | 1,309 | 200 |
| 2023/11/14 | 1,315 | 1,315 | 1,315 | 1,315 | 500 |
| 2023/11/13 | 1,300 | 1,330 | 1,300 | 1,330 | 400 |
| 2023/11/10 | 1,310 | 1,310 | 1,300 | 1,300 | 200 |
| 2023/11/09 | 1,309 | 1,309 | 1,309 | 1,309 | 100 |
| 2023/11/08 | 1,299 | 1,310 | 1,298 | 1,310 | 700 |
| 2023/11/07 | 1,315 | 1,320 | 1,300 | 1,302 | 900 |
| 2023/11/06 | 1,315 | 1,315 | 1,299 | 1,299 | 800 |
| 2023/11/02 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2023/11/01 | 1,316 | 1,316 | 1,314 | 1,314 | 400 |
| 2023/10/31 | 1,343 | 1,343 | 1,330 | 1,330 | 300 |
| 2023/10/30 | 1,344 | 1,344 | 1,320 | 1,330 | 500 |
| 2023/10/27 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2023/10/25 | 1,325 | 1,339 | 1,320 | 1,320 | 1,200 |
| 2023/10/24 | 1,280 | 1,325 | 1,280 | 1,325 | 500 |
| 2023/10/23 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2023/10/19 | 1,302 | 1,302 | 1,300 | 1,300 | 600 |
| 2023/10/18 | 1,300 | 1,302 | 1,300 | 1,302 | 500 |
| 2023/10/17 | 1,270 | 1,300 | 1,270 | 1,300 | 200 |
| 2023/10/16 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2023/10/13 | 1,318 | 1,319 | 1,318 | 1,319 | 200 |
| 2023/10/12 | 1,314 | 1,320 | 1,314 | 1,320 | 600 |
| 2023/10/11 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2023/10/10 | 1,315 | 1,315 | 1,303 | 1,314 | 1,200 |
| 2023/10/06 | 1,316 | 1,316 | 1,316 | 1,316 | 100 |
| 2023/10/05 | 1,330 | 1,330 | 1,315 | 1,316 | 400 |
| 2023/10/04 | 1,340 | 1,340 | 1,330 | 1,330 | 600 |
| 2023/10/03 | 1,347 | 1,347 | 1,347 | 1,347 | 100 |
| 2023/10/02 | 1,321 | 1,352 | 1,321 | 1,352 | 400 |
| 2023/09/29 | 1,359 | 1,359 | 1,310 | 1,321 | 1,200 |
| 2023/09/27 | 1,360 | 1,360 | 1,331 | 1,331 | 600 |
| 2023/09/26 | 1,325 | 1,360 | 1,325 | 1,360 | 500 |
| 2023/09/25 | 1,355 | 1,365 | 1,315 | 1,335 | 800 |
| 2023/09/22 | 1,370 | 1,370 | 1,369 | 1,369 | 600 |
| 2023/09/21 | 1,319 | 1,379 | 1,319 | 1,375 | 3,200 |
| 2023/09/20 | 1,315 | 1,315 | 1,315 | 1,315 | 200 |
| 2023/09/19 | 1,291 | 1,305 | 1,291 | 1,305 | 300 |
| 2023/09/15 | 1,300 | 1,301 | 1,291 | 1,291 | 900 |
| 2023/09/14 | 1,292 | 1,300 | 1,290 | 1,300 | 400 |
| 2023/09/13 | 1,292 | 1,292 | 1,292 | 1,292 | 300 |
| 2023/09/11 | 1,292 | 1,293 | 1,292 | 1,293 | 400 |
| 2023/09/08 | 1,292 | 1,292 | 1,292 | 1,292 | 100 |
| 2023/09/07 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2023/09/06 | 1,294 | 1,305 | 1,294 | 1,305 | 900 |
| 2023/09/05 | 1,300 | 1,301 | 1,300 | 1,301 | 300 |
| 2023/09/04 | 1,305 | 1,305 | 1,300 | 1,300 | 300 |
| 2023/09/01 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2023/08/31 | 1,299 | 1,311 | 1,299 | 1,305 | 600 |
| 2023/08/30 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2023/08/29 | 1,282 | 1,282 | 1,282 | 1,282 | 500 |
| 2023/08/28 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 |
| 2023/08/25 | 1,269 | 1,269 | 1,269 | 1,269 | 200 |
| 2023/08/24 | 1,268 | 1,268 | 1,268 | 1,268 | 100 |
| 2023/08/23 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2023/08/21 | 1,261 | 1,299 | 1,260 | 1,299 | 600 |
| 2023/08/18 | 1,266 | 1,286 | 1,256 | 1,265 | 1,000 |
| 2023/08/17 | 1,256 | 1,293 | 1,256 | 1,266 | 400 |
| 2023/08/16 | 1,298 | 1,298 | 1,255 | 1,256 | 400 |
| 2023/08/15 | 1,298 | 1,298 | 1,298 | 1,298 | 300 |
| 2023/08/14 | 1,269 | 1,269 | 1,179 | 1,239 | 1,700 |
| 2023/08/10 | 1,282 | 1,282 | 1,280 | 1,280 | 400 |
| 2023/08/09 | 1,294 | 1,302 | 1,287 | 1,302 | 800 |
| 2023/08/08 | 1,272 | 1,272 | 1,272 | 1,272 | 100 |
| 2023/08/07 | 1,280 | 1,280 | 1,272 | 1,280 | 400 |
| 2023/08/03 | 1,294 | 1,294 | 1,280 | 1,280 | 400 |
| 2023/08/02 | 1,294 | 1,294 | 1,277 | 1,294 | 300 |
| 2023/08/01 | 1,292 | 1,294 | 1,277 | 1,294 | 300 |
| 2023/07/28 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2023/07/27 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2023/07/26 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2023/07/25 | 1,292 | 1,296 | 1,266 | 1,296 | 500 |
| 2023/07/24 | 1,298 | 1,298 | 1,262 | 1,292 | 400 |
| 2023/07/21 | 1,275 | 1,297 | 1,251 | 1,297 | 500 |
| 2023/07/19 | 1,275 | 1,300 | 1,272 | 1,300 | 600 |
| 2023/07/18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2023/07/14 | 1,312 | 1,312 | 1,284 | 1,284 | 400 |
| 2023/07/13 | 1,304 | 1,313 | 1,283 | 1,284 | 500 |
| 2023/07/12 | 1,267 | 1,297 | 1,267 | 1,297 | 300 |
| 2023/07/11 | 1,310 | 1,310 | 1,260 | 1,290 | 600 |
| 2023/07/10 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2023/07/06 | 1,313 | 1,313 | 1,280 | 1,280 | 400 |
| 2023/07/05 | 1,285 | 1,314 | 1,280 | 1,314 | 700 |
| 2023/07/04 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2023/07/03 | 1,282 | 1,282 | 1,260 | 1,260 | 700 |
| 2023/06/30 | 1,280 | 1,313 | 1,280 | 1,280 | 1,300 |
| 2023/06/29 | 1,239 | 1,300 | 1,239 | 1,300 | 1,500 |
| 2023/06/28 | 1,199 | 1,238 | 1,191 | 1,238 | 900 |
| 2023/06/27 | 1,159 | 1,199 | 1,152 | 1,199 | 1,500 |
| 2023/06/26 | 1,142 | 1,159 | 1,142 | 1,159 | 600 |
| 2023/06/23 | 1,138 | 1,166 | 1,138 | 1,141 | 900 |
| 2023/06/22 | 1,134 | 1,138 | 1,134 | 1,138 | 400 |
| 2023/06/21 | 1,127 | 1,138 | 1,122 | 1,138 | 700 |
| 2023/06/20 | 1,120 | 1,120 | 1,118 | 1,118 | 700 |
| 2023/06/19 | 1,133 | 1,141 | 1,120 | 1,120 | 700 |
| 2023/06/16 | 1,110 | 1,132 | 1,110 | 1,130 | 300 |
| 2023/06/15 | 1,131 | 1,132 | 1,101 | 1,105 | 800 |
| 2023/06/14 | 1,134 | 1,134 | 1,089 | 1,101 | 1,300 |
| 2023/06/13 | 1,080 | 1,080 | 1,076 | 1,076 | 1,000 |
| 2023/06/12 | 1,069 | 1,086 | 1,069 | 1,070 | 1,700 |
| 2023/06/09 | 1,050 | 1,056 | 1,050 | 1,056 | 400 |
| 2023/06/08 | 1,043 | 1,046 | 1,043 | 1,046 | 200 |
| 2023/06/07 | 1,043 | 1,043 | 1,043 | 1,043 | 2,400 |
| 2023/06/06 | 1,041 | 1,043 | 1,041 | 1,043 | 3,000 |
| 2023/06/05 | 1,043 | 1,053 | 1,043 | 1,053 | 4,300 |
| 2023/06/02 | 1,042 | 1,060 | 1,042 | 1,060 | 3,500 |
| 2023/06/01 | 1,050 | 1,070 | 1,050 | 1,051 | 2,800 |
| 2023/05/31 | 1,071 | 1,071 | 1,071 | 1,071 | 3,900 |
| 2023/05/30 | 1,076 | 1,080 | 1,076 | 1,080 | 4,000 |
| 2023/05/29 | 1,084 | 1,100 | 1,084 | 1,100 | 1,900 |
| 2023/05/26 | 1,085 | 1,090 | 1,084 | 1,088 | 3,600 |
| 2023/05/25 | 1,100 | 1,112 | 1,080 | 1,100 | 6,600 |
| 2023/05/24 | 1,125 | 1,125 | 1,100 | 1,122 | 7,300 |
| 2023/05/23 | 1,152 | 1,170 | 1,152 | 1,155 | 4,500 |
| 2023/05/22 | 1,164 | 1,180 | 1,164 | 1,179 | 5,000 |
| 2023/05/19 | 1,193 | 1,194 | 1,193 | 1,194 | 2,800 |
| 2023/05/18 | 1,195 | 1,230 | 1,195 | 1,225 | 4,900 |
| 2023/05/17 | 1,198 | 1,239 | 1,195 | 1,235 | 6,200 |
| 2023/05/16 | 1,195 | 1,239 | 1,195 | 1,209 | 4,700 |
| 2023/05/15 | 1,200 | 1,233 | 1,195 | 1,224 | 7,900 |
| 2023/05/12 | 1,351 | 1,352 | 1,350 | 1,351 | 3,300 |
| 2023/05/11 | 1,354 | 1,370 | 1,353 | 1,370 | 800 |
| 2023/05/10 | 1,353 | 1,400 | 1,353 | 1,400 | 1,200 |
| 2023/05/09 | 1,370 | 1,385 | 1,370 | 1,385 | 700 |
| 2023/05/08 | 1,405 | 1,405 | 1,379 | 1,401 | 1,100 |
| 2023/05/02 | 1,399 | 1,399 | 1,398 | 1,398 | 300 |
| 2023/04/28 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2023/04/27 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2023/04/26 | 1,400 | 1,400 | 1,387 | 1,387 | 300 |
| 2023/04/25 | 1,387 | 1,387 | 1,387 | 1,387 | 100 |
| 2023/04/24 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2023/04/21 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2023/04/18 | 1,400 | 1,439 | 1,389 | 1,389 | 500 |
| 2023/04/17 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2023/04/13 | 1,388 | 1,418 | 1,388 | 1,418 | 300 |
| 2023/04/12 | 1,407 | 1,407 | 1,388 | 1,388 | 700 |
| 2023/04/11 | 1,428 | 1,428 | 1,428 | 1,428 | 200 |
| 2023/04/10 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2023/04/07 | 1,470 | 1,470 | 1,453 | 1,453 | 1,200 |
| 2023/04/06 | 1,489 | 1,489 | 1,489 | 1,489 | 500 |
| 2023/04/04 | 1,489 | 1,489 | 1,489 | 1,489 | 200 |
| 2023/04/03 | 1,463 | 1,463 | 1,463 | 1,463 | 300 |
| 2023/03/31 | 1,520 | 1,520 | 1,461 | 1,461 | 1,000 |
| 2023/03/30 | 1,460 | 1,520 | 1,450 | 1,520 | 4,800 |
| 2023/03/29 | 1,620 | 1,660 | 1,616 | 1,660 | 2,200 |
| 2023/03/28 | 1,620 | 1,630 | 1,620 | 1,630 | 1,000 |
| 2023/03/27 | 1,600 | 1,620 | 1,595 | 1,620 | 1,000 |
| 2023/03/24 | 1,600 | 1,620 | 1,600 | 1,620 | 600 |
| 2023/03/23 | 1,603 | 1,610 | 1,603 | 1,610 | 500 |
| 2023/03/22 | 1,600 | 1,610 | 1,600 | 1,605 | 500 |
| 2023/03/20 | 1,620 | 1,620 | 1,600 | 1,600 | 600 |
| 2023/03/17 | 1,600 | 1,620 | 1,600 | 1,620 | 700 |
| 2023/03/16 | 1,600 | 1,620 | 1,600 | 1,620 | 500 |
| 2023/03/15 | 1,605 | 1,620 | 1,603 | 1,620 | 500 |
| 2023/03/14 | 1,622 | 1,633 | 1,622 | 1,625 | 800 |
| 2023/03/13 | 1,621 | 1,699 | 1,620 | 1,649 | 1,200 |
| 2023/03/10 | 1,650 | 1,699 | 1,630 | 1,698 | 1,000 |
| 2023/03/09 | 1,650 | 1,699 | 1,619 | 1,650 | 1,400 |
| 2023/03/08 | 1,610 | 1,650 | 1,610 | 1,650 | 500 |
| 2023/03/07 | 1,612 | 1,625 | 1,610 | 1,610 | 1,400 |
| 2023/03/06 | 1,559 | 1,600 | 1,559 | 1,600 | 400 |
| 2023/03/03 | 1,535 | 1,550 | 1,535 | 1,550 | 500 |
| 2023/03/02 | 1,530 | 1,550 | 1,520 | 1,545 | 1,500 |
| 2023/03/01 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2023/02/28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2023/02/27 | 1,488 | 1,500 | 1,480 | 1,500 | 1,100 |
| 2023/02/24 | 1,488 | 1,488 | 1,486 | 1,486 | 300 |
| 2023/02/22 | 1,486 | 1,486 | 1,459 | 1,459 | 200 |
| 2023/02/21 | 1,487 | 1,487 | 1,450 | 1,450 | 700 |
| 2023/02/20 | 1,445 | 1,445 | 1,440 | 1,440 | 300 |
| 2023/02/17 | 1,425 | 1,448 | 1,425 | 1,448 | 600 |
| 2023/02/16 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2023/02/15 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2023/02/14 | 1,360 | 1,400 | 1,360 | 1,400 | 600 |
| 2023/02/13 | 1,438 | 1,438 | 1,438 | 1,438 | 500 |
| 2023/02/10 | 1,421 | 1,435 | 1,375 | 1,377 | 1,300 |
| 2023/02/08 | 1,451 | 1,451 | 1,451 | 1,451 | 500 |
| 2023/02/06 | 1,538 | 1,538 | 1,513 | 1,513 | 600 |
| 2023/02/03 | 1,518 | 1,518 | 1,513 | 1,517 | 500 |
| 2023/02/02 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2023/02/01 | 1,518 | 1,518 | 1,513 | 1,513 | 200 |
| 2023/01/31 | 1,555 | 1,555 | 1,551 | 1,551 | 600 |
| 2023/01/30 | 1,439 | 1,520 | 1,439 | 1,460 | 2,700 |
| 2023/01/27 | 1,429 | 1,429 | 1,420 | 1,422 | 300 |
| 2023/01/26 | 1,380 | 1,430 | 1,380 | 1,430 | 700 |
| 2023/01/23 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2023/01/20 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
| 2023/01/19 | 1,370 | 1,395 | 1,370 | 1,395 | 500 |
| 2023/01/16 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2023/01/13 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2023/01/12 | 1,348 | 1,348 | 1,348 | 1,348 | 200 |
| 2023/01/11 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2023/01/10 | 1,324 | 1,331 | 1,320 | 1,331 | 500 |
| 2023/01/04 | 1,293 | 1,293 | 1,291 | 1,291 | 200 |