1948 (株)弘電社 の時系列データ [1983年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1983-12-28 | 367 | 389 | 367 | 376 | 230,000 | 482.05 |
1983-12-27 | 350 | 372 | 350 | 372 | 288,000 | 476.92 |
1983-12-26 | 337 | 344 | 337 | 340 | 92,000 | 435.90 |
1983-12-24 | 334 | 334 | 329 | 332 | 17,000 | 425.64 |
1983-12-23 | 319 | 335 | 310 | 335 | 32,000 | 429.49 |
1983-12-22 | 320 | 320 | 310 | 310 | 30,000 | 397.44 |
1983-12-21 | 306 | 315 | 306 | 315 | 16,000 | 403.85 |
1983-12-20 | 314 | 315 | 306 | 306 | 24,000 | 392.31 |
1983-12-19 | 301 | 314 | 301 | 314 | 16,000 | 402.56 |
1983-12-17 | 315 | 315 | 306 | 315 | 30,000 | 403.85 |
1983-12-16 | 315 | 320 | 315 | 315 | 14,000 | 403.85 |
1983-12-15 | 312 | 320 | 310 | 320 | 34,000 | 410.26 |
1983-12-14 | 318 | 323 | 310 | 312 | 67,000 | 400 |
1983-12-13 | 329 | 329 | 321 | 325 | 58,000 | 416.67 |
1983-12-12 | 331 | 335 | 323 | 331 | 66,000 | 424.36 |
1983-12-09 | 311 | 345 | 311 | 340 | 217,000 | 435.90 |
1983-12-08 | 310 | 315 | 305 | 313 | 55,000 | 401.28 |
1983-12-07 | 315 | 315 | 308 | 310 | 169,000 | 397.44 |
1983-12-06 | 329 | 329 | 302 | 310 | 133,000 | 397.44 |
1983-12-05 | 311 | 325 | 311 | 325 | 317,000 | 416.67 |
1983-12-03 | 300 | 313 | 295 | 309 | 263,000 | 396.15 |
1983-12-02 | 275 | 295 | 275 | 290 | 122,000 | 371.80 |
1983-12-01 | 260 | 275 | 260 | 270 | 26,000 | 346.15 |
1983-11-30 | 260 | 260 | 260 | 260 | 4,000 | 333.33 |
1983-11-28 | 256 | 256 | 255 | 255 | 8,000 | 326.92 |
1983-11-25 | 262 | 262 | 261 | 261 | 6,000 | 334.62 |
1983-11-24 | 276 | 277 | 276 | 277 | 6,000 | 355.13 |
1983-11-22 | 271 | 285 | 271 | 280 | 52,000 | 358.97 |
1983-11-21 | 260 | 269 | 260 | 269 | 53,000 | 344.87 |
1983-11-18 | 260 | 260 | 260 | 260 | 27,000 | 333.33 |
1983-11-17 | 239 | 257 | 239 | 257 | 10,000 | 329.49 |
1983-11-16 | 235 | 235 | 235 | 235 | 1,000 | 301.28 |
1983-11-14 | 245 | 245 | 245 | 245 | 1,000 | 314.10 |
1983-11-09 | 257 | 257 | 257 | 257 | 5,000 | 329.49 |
1983-11-08 | 257 | 257 | 257 | 257 | 11,000 | 329.49 |
1983-11-02 | 235 | 235 | 235 | 235 | 2,000 | 301.28 |
1983-11-01 | 240 | 241 | 235 | 235 | 10,000 | 301.28 |
1983-10-31 | 240 | 240 | 240 | 240 | 2,000 | 307.69 |
1983-10-28 | 240 | 240 | 240 | 240 | 6,000 | 307.69 |
1983-10-26 | 240 | 240 | 240 | 240 | 4,000 | 307.69 |
1983-10-25 | 255 | 257 | 255 | 255 | 3,000 | 326.92 |
1983-10-22 | 256 | 257 | 256 | 257 | 4,000 | 329.49 |
1983-10-21 | 257 | 257 | 257 | 257 | 1,000 | 329.49 |
1983-10-20 | 257 | 259 | 257 | 259 | 6,000 | 332.05 |
1983-10-19 | 259 | 259 | 257 | 257 | 4,000 | 329.49 |
1983-10-18 | 257 | 260 | 257 | 260 | 6,000 | 333.33 |
1983-10-17 | 256 | 259 | 256 | 257 | 18,000 | 329.49 |
1983-10-15 | 255 | 255 | 255 | 255 | 26,000 | 326.92 |
1983-10-14 | 254 | 254 | 254 | 254 | 3,000 | 325.64 |
1983-10-13 | 255 | 255 | 255 | 255 | 60,000 | 326.92 |
1983-10-12 | 250 | 255 | 250 | 255 | 7,000 | 326.92 |
1983-10-11 | 255 | 255 | 250 | 250 | 4,000 | 320.51 |
1983-10-07 | 250 | 255 | 250 | 255 | 9,000 | 326.92 |
1983-10-06 | 245 | 245 | 245 | 245 | 9,000 | 314.10 |
1983-10-05 | 260 | 260 | 260 | 260 | 2,000 | 333.33 |
1983-10-04 | 263 | 263 | 262 | 262 | 3,000 | 335.90 |
1983-10-03 | 265 | 265 | 265 | 265 | 6,000 | 339.74 |
1983-10-01 | 260 | 260 | 260 | 260 | 4,000 | 333.33 |
1983-09-30 | 261 | 265 | 260 | 265 | 5,000 | 339.74 |
1983-09-28 | 251 | 253 | 251 | 253 | 5,000 | 324.36 |
1983-09-27 | 251 | 252 | 248 | 251 | 20,000 | 321.80 |
1983-09-26 | 253 | 253 | 251 | 251 | 7,000 | 321.80 |
1983-09-24 | 250 | 250 | 250 | 250 | 2,000 | 320.51 |
1983-09-22 | 250 | 252 | 250 | 252 | 6,000 | 323.08 |
1983-09-21 | 250 | 250 | 250 | 250 | 15,000 | 320.51 |
1983-09-20 | 251 | 254 | 250 | 253 | 6,000 | 324.36 |
1983-09-17 | 251 | 251 | 251 | 251 | 1,000 | 321.80 |
1983-09-16 | 255 | 255 | 251 | 255 | 4,000 | 326.92 |
1983-09-14 | 259 | 259 | 253 | 253 | 12,000 | 324.36 |
1983-09-13 | 259 | 259 | 259 | 259 | 1,000 | 332.05 |
1983-09-12 | 259 | 259 | 259 | 259 | 10,000 | 332.05 |
1983-09-09 | 260 | 260 | 260 | 260 | 3,000 | 333.33 |
1983-09-08 | 250 | 250 | 250 | 250 | 6,000 | 320.51 |
1983-09-07 | 255 | 255 | 255 | 255 | 3,000 | 326.92 |
1983-09-06 | 245 | 250 | 241 | 250 | 11,000 | 320.51 |
1983-09-05 | 245 | 245 | 245 | 245 | 4,000 | 314.10 |
1983-09-03 | 241 | 241 | 240 | 240 | 4,000 | 307.69 |
1983-09-02 | 248 | 248 | 240 | 240 | 4,000 | 307.69 |
1983-09-01 | 250 | 250 | 239 | 250 | 4,000 | 320.51 |
1983-08-31 | 242 | 250 | 242 | 250 | 4,000 | 320.51 |
1983-08-30 | 245 | 246 | 240 | 242 | 19,000 | 310.26 |
1983-08-29 | 242 | 242 | 242 | 242 | 1,000 | 310.26 |
1983-08-26 | 246 | 247 | 242 | 242 | 9,000 | 310.26 |
1983-08-25 | 249 | 249 | 247 | 247 | 4,000 | 316.67 |
1983-08-24 | 259 | 259 | 249 | 249 | 5,000 | 319.23 |
1983-08-22 | 271 | 271 | 260 | 260 | 8,000 | 333.33 |
1983-08-20 | 268 | 277 | 268 | 275 | 11,000 | 352.56 |
1983-08-15 | 283 | 285 | 277 | 278 | 10,000 | 356.41 |
1983-08-12 | 280 | 285 | 279 | 283 | 34,000 | 362.82 |
1983-08-11 | 285 | 285 | 276 | 280 | 31,000 | 358.97 |
1983-08-10 | 282 | 288 | 282 | 288 | 62,000 | 369.23 |
1983-08-09 | 285 | 288 | 281 | 282 | 92,000 | 361.54 |
1983-08-08 | 279 | 280 | 279 | 280 | 7,000 | 358.97 |
1983-08-06 | 283 | 288 | 283 | 283 | 42,000 | 362.82 |
1983-08-05 | 285 | 292 | 277 | 288 | 204,000 | 369.23 |
1983-08-04 | 260 | 285 | 260 | 285 | 111,000 | 365.39 |
1983-08-03 | 245 | 260 | 245 | 260 | 51,000 | 333.33 |
1983-08-01 | 249 | 260 | 249 | 260 | 19,000 | 333.33 |
1983-07-30 | 255 | 255 | 249 | 249 | 8,000 | 319.23 |
1983-07-29 | 255 | 255 | 248 | 250 | 36,000 | 320.51 |
1983-07-28 | 241 | 246 | 240 | 246 | 34,000 | 315.39 |
1983-07-27 | 243 | 243 | 240 | 240 | 7,000 | 307.69 |
1983-07-26 | 240 | 240 | 240 | 240 | 5,000 | 307.69 |
1983-07-25 | 255 | 255 | 245 | 245 | 15,000 | 314.10 |
1983-07-23 | 257 | 257 | 257 | 257 | 40,000 | 329.49 |
1983-07-22 | 242 | 242 | 241 | 242 | 7,000 | 310.26 |
1983-07-21 | 248 | 250 | 240 | 241 | 25,000 | 308.97 |
1983-07-20 | 242 | 243 | 240 | 243 | 14,000 | 311.54 |
1983-07-19 | 244 | 244 | 240 | 244 | 14,000 | 312.82 |
1983-07-18 | 241 | 244 | 241 | 244 | 5,000 | 312.82 |
1983-07-15 | 244 | 244 | 244 | 244 | 12,000 | 312.82 |
1983-07-14 | 249 | 250 | 244 | 244 | 22,000 | 312.82 |
1983-07-13 | 248 | 254 | 245 | 254 | 53,000 | 325.64 |
1983-07-12 | 250 | 250 | 244 | 244 | 5,000 | 312.82 |
1983-07-11 | 244 | 250 | 244 | 245 | 9,000 | 314.10 |
1983-07-09 | 244 | 244 | 244 | 244 | 18,000 | 312.82 |
1983-07-08 | 256 | 266 | 256 | 259 | 34,000 | 332.05 |
1983-07-07 | 270 | 270 | 256 | 256 | 71,000 | 328.21 |
1983-07-06 | 259 | 270 | 259 | 267 | 263,000 | 342.31 |
1983-07-05 | 237 | 250 | 237 | 246 | 149,000 | 315.39 |
1983-07-04 | 239 | 239 | 235 | 238 | 49,000 | 305.13 |
1983-07-02 | 241 | 241 | 235 | 240 | 55,000 | 307.69 |
1983-07-01 | 224 | 247 | 224 | 245 | 190,000 | 314.10 |
1983-06-30 | 219 | 219 | 215 | 219 | 49,000 | 280.77 |
1983-06-29 | 219 | 220 | 218 | 219 | 28,000 | 280.77 |
1983-06-28 | 215 | 220 | 209 | 220 | 40,000 | 282.05 |
1983-06-27 | 210 | 215 | 205 | 215 | 29,000 | 275.64 |
1983-06-25 | 201 | 208 | 201 | 208 | 12,000 | 266.67 |
1983-06-22 | 208 | 208 | 206 | 206 | 11,000 | 264.10 |
1983-06-21 | 209 | 209 | 208 | 209 | 17,000 | 267.95 |
1983-06-20 | 205 | 210 | 205 | 206 | 18,000 | 264.10 |
1983-06-17 | 210 | 210 | 205 | 205 | 50,000 | 262.82 |
1983-06-16 | 200 | 205 | 200 | 205 | 32,000 | 262.82 |
1983-06-15 | 192 | 192 | 192 | 192 | 10,000 | 246.15 |
1983-06-14 | 200 | 210 | 200 | 200 | 9,000 | 256.41 |
1983-06-13 | 190 | 190 | 190 | 190 | 3,000 | 243.59 |
1983-06-10 | 188 | 188 | 188 | 188 | 1,000 | 241.03 |
1983-06-09 | 194 | 194 | 193 | 193 | 6,000 | 247.44 |
1983-06-08 | 200 | 200 | 198 | 198 | 5,000 | 253.85 |
1983-06-07 | 200 | 200 | 200 | 200 | 12,000 | 256.41 |
1983-06-06 | 202 | 202 | 202 | 202 | 5,000 | 258.97 |
1983-06-04 | 202 | 203 | 200 | 203 | 7,000 | 260.26 |
1983-06-03 | 203 | 203 | 195 | 203 | 38,000 | 260.26 |
1983-06-02 | 191 | 210 | 191 | 208 | 60,000 | 266.67 |
1983-06-01 | 190 | 190 | 189 | 190 | 13,000 | 243.59 |
1983-05-31 | 187 | 190 | 187 | 190 | 3,000 | 243.59 |
1983-05-30 | 190 | 190 | 186 | 186 | 17,000 | 238.46 |
1983-05-28 | 190 | 190 | 190 | 190 | 6,000 | 243.59 |
1983-05-27 | 187 | 187 | 187 | 187 | 2,000 | 239.74 |
1983-05-26 | 190 | 190 | 186 | 186 | 4,000 | 238.46 |
1983-05-25 | 186 | 186 | 186 | 186 | 2,000 | 238.46 |
1983-05-24 | 186 | 186 | 185 | 185 | 2,000 | 237.18 |
1983-05-23 | 190 | 190 | 186 | 186 | 3,000 | 238.46 |
1983-05-20 | 190 | 191 | 190 | 190 | 6,000 | 243.59 |
1983-05-19 | 186 | 186 | 186 | 186 | 1,000 | 238.46 |
1983-05-18 | 184 | 184 | 184 | 184 | 2,000 | 235.90 |
1983-05-16 | 181 | 181 | 181 | 181 | 1,000 | 232.05 |
1983-05-14 | 180 | 180 | 171 | 171 | 9,000 | 219.23 |
1983-05-13 | 180 | 180 | 180 | 180 | 2,000 | 230.77 |
1983-05-12 | 181 | 190 | 181 | 190 | 2,000 | 243.59 |
1983-05-11 | 202 | 202 | 186 | 186 | 19,000 | 238.46 |
1983-05-10 | 186 | 200 | 186 | 199 | 41,000 | 255.13 |
1983-05-09 | 179 | 185 | 179 | 185 | 16,000 | 237.18 |
1983-05-06 | 179 | 179 | 178 | 178 | 4,000 | 228.21 |
1983-05-04 | 178 | 178 | 176 | 176 | 7,000 | 225.64 |
1983-05-02 | 178 | 178 | 178 | 178 | 5,000 | 228.21 |
1983-04-27 | 179 | 179 | 178 | 178 | 3,000 | 228.21 |
1983-04-22 | 178 | 178 | 178 | 178 | 1,000 | 228.21 |
1983-04-15 | 180 | 180 | 175 | 175 | 2,000 | 224.36 |
1983-04-14 | 180 | 180 | 180 | 180 | 3,000 | 230.77 |
1983-04-13 | 180 | 180 | 180 | 180 | 7,000 | 230.77 |
1983-04-08 | 180 | 180 | 180 | 180 | 2,000 | 230.77 |
1983-04-07 | 179 | 184 | 179 | 184 | 4,000 | 235.90 |
1983-04-06 | 180 | 180 | 180 | 180 | 4,000 | 230.77 |
1983-04-05 | 180 | 180 | 180 | 180 | 1,000 | 230.77 |
1983-04-04 | 176 | 176 | 176 | 176 | 5,000 | 225.64 |
1983-04-02 | 176 | 176 | 176 | 176 | 4,000 | 225.64 |
1983-03-30 | 176 | 176 | 176 | 176 | 2,000 | 225.64 |
1983-03-26 | 179 | 179 | 179 | 179 | 3,000 | 229.49 |
1983-03-25 | 173 | 173 | 173 | 173 | 4,000 | 221.80 |
1983-03-24 | 170 | 170 | 170 | 170 | 1,000 | 217.95 |
1983-03-17 | 170 | 170 | 168 | 168 | 7,000 | 215.39 |
1983-03-16 | 167 | 167 | 165 | 165 | 14,000 | 211.54 |
1983-03-15 | 170 | 170 | 170 | 170 | 3,000 | 217.95 |
1983-03-14 | 175 | 175 | 175 | 175 | 1,000 | 224.36 |
1983-03-10 | 164 | 165 | 164 | 165 | 4,000 | 211.54 |
1983-03-09 | 163 | 163 | 163 | 163 | 1,000 | 208.97 |
1983-03-07 | 162 | 163 | 158 | 159 | 21,000 | 203.85 |
1983-03-03 | 171 | 171 | 165 | 165 | 3,000 | 211.54 |
1983-03-02 | 172 | 172 | 170 | 170 | 5,000 | 217.95 |
1983-03-01 | 175 | 175 | 171 | 171 | 3,000 | 219.23 |
1983-02-28 | 171 | 171 | 171 | 171 | 2,000 | 219.23 |
1983-02-26 | 171 | 171 | 171 | 171 | 1,000 | 219.23 |
1983-02-23 | 180 | 180 | 180 | 180 | 3,000 | 230.77 |
1983-02-22 | 181 | 181 | 180 | 180 | 2,000 | 230.77 |
1983-02-21 | 180 | 180 | 180 | 180 | 3,000 | 230.77 |
1983-02-18 | 170 | 170 | 170 | 170 | 2,000 | 217.95 |
1983-02-17 | 170 | 170 | 167 | 167 | 5,000 | 214.10 |
1983-02-16 | 177 | 177 | 170 | 170 | 4,000 | 217.95 |
1983-02-12 | 180 | 180 | 180 | 180 | 1,000 | 230.77 |
1983-02-09 | 189 | 190 | 183 | 183 | 8,000 | 234.62 |
1983-02-08 | 171 | 190 | 171 | 190 | 19,000 | 243.59 |
1983-02-05 | 169 | 169 | 169 | 169 | 4,000 | 216.67 |
1983-02-02 | 168 | 168 | 168 | 168 | 1,000 | 215.39 |
1983-02-01 | 168 | 168 | 168 | 168 | 1,000 | 215.39 |
1983-01-31 | 167 | 167 | 167 | 167 | 3,000 | 214.10 |
1983-01-29 | 167 | 167 | 167 | 167 | 3,000 | 214.10 |
1983-01-28 | 167 | 167 | 167 | 167 | 4,000 | 214.10 |
1983-01-27 | 167 | 167 | 167 | 167 | 1,000 | 214.10 |
1983-01-26 | 165 | 165 | 165 | 165 | 6,000 | 211.54 |
1983-01-25 | 167 | 167 | 167 | 167 | 4,000 | 214.10 |
1983-01-24 | 165 | 165 | 165 | 165 | 1,000 | 211.54 |
1983-01-20 | 166 | 166 | 166 | 166 | 5,000 | 212.82 |
1983-01-19 | 166 | 166 | 166 | 166 | 7,000 | 212.82 |
1983-01-17 | 167 | 176 | 167 | 176 | 4,000 | 225.64 |
1983-01-14 | 167 | 167 | 167 | 167 | 2,000 | 214.10 |
1983-01-12 | 166 | 166 | 166 | 166 | 9,000 | 212.82 |
1983-01-11 | 176 | 176 | 176 | 176 | 1,000 | 225.64 |
1983-01-10 | 165 | 166 | 165 | 166 | 5,000 | 212.82 |
1983-01-06 | 165 | 165 | 165 | 165 | 5,000 | 211.54 |
1983-01-04 | 165 | 165 | 165 | 165 | 3,000 | 211.54 |
分割・併合履歴 : [2024-03-28]1株→5株 [2017-09-27]1株→0.1株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.2株