1948 (株)弘電社 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 1,820 | 2,000 | 1,820 | 1,990 | 36,000 | 2,551.28 |
| 1985-12-27 | 1,740 | 1,820 | 1,740 | 1,820 | 54,000 | 2,333.33 |
| 1985-12-26 | 1,530 | 1,650 | 1,530 | 1,650 | 36,000 | 2,115.38 |
| 1985-12-25 | 1,450 | 1,530 | 1,450 | 1,530 | 25,000 | 1,961.54 |
| 1985-12-24 | 1,580 | 1,580 | 1,470 | 1,470 | 57,000 | 1,884.62 |
| 1985-12-23 | 1,410 | 1,550 | 1,410 | 1,550 | 89,000 | 1,987.18 |
| 1985-12-21 | 1,320 | 1,380 | 1,310 | 1,380 | 37,000 | 1,769.23 |
| 1985-12-20 | 1,280 | 1,320 | 1,250 | 1,300 | 57,000 | 1,666.67 |
| 1985-12-19 | 1,210 | 1,280 | 1,200 | 1,280 | 49,000 | 1,641.03 |
| 1985-12-18 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 1,538.46 |
| 1985-12-13 | 1,210 | 1,250 | 1,200 | 1,240 | 13,000 | 1,589.74 |
| 1985-12-12 | 1,230 | 1,230 | 1,220 | 1,230 | 16,000 | 1,576.92 |
| 1985-12-11 | 1,240 | 1,280 | 1,240 | 1,240 | 25,000 | 1,589.74 |
| 1985-12-10 | 1,200 | 1,250 | 1,200 | 1,220 | 16,000 | 1,564.10 |
| 1985-12-07 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 | 1,474.36 |
| 1985-12-06 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 1,474.36 |
| 1985-12-05 | 1,270 | 1,270 | 1,250 | 1,250 | 23,000 | 1,602.56 |
| 1985-12-04 | 1,250 | 1,290 | 1,200 | 1,290 | 56,000 | 1,653.85 |
| 1985-12-03 | 1,200 | 1,270 | 1,190 | 1,240 | 42,000 | 1,589.74 |
| 1985-12-02 | 1,090 | 1,180 | 1,080 | 1,160 | 28,000 | 1,487.18 |
| 1985-11-30 | 1,010 | 1,100 | 1,010 | 1,100 | 30,000 | 1,410.26 |
| 1985-11-29 | 995 | 1,020 | 995 | 1,000 | 62,000 | 1,282.05 |
| 1985-11-28 | 986 | 995 | 976 | 995 | 27,000 | 1,275.64 |
| 1985-11-20 | 861 | 866 | 861 | 866 | 3,000 | 1,110.26 |
| 1985-11-19 | 855 | 855 | 855 | 855 | 1,000 | 1,096.15 |
| 1985-11-18 | 850 | 855 | 850 | 855 | 4,000 | 1,096.15 |
| 1985-11-16 | 851 | 851 | 851 | 851 | 1,000 | 1,091.03 |
| 1985-11-15 | 860 | 860 | 850 | 850 | 3,000 | 1,089.74 |
| 1985-11-14 | 860 | 860 | 860 | 860 | 1,000 | 1,102.56 |
| 1985-11-08 | 890 | 890 | 880 | 880 | 11,000 | 1,128.21 |
| 1985-11-07 | 899 | 899 | 899 | 899 | 1,000 | 1,152.56 |
| 1985-11-06 | 899 | 899 | 899 | 899 | 3,000 | 1,152.56 |
| 1985-10-30 | 939 | 939 | 939 | 939 | 2,000 | 1,203.85 |
| 1985-10-24 | 989 | 989 | 989 | 989 | 1,000 | 1,267.95 |
| 1985-10-23 | 990 | 990 | 990 | 990 | 4,000 | 1,269.23 |
| 1985-10-22 | 980 | 980 | 980 | 980 | 2,000 | 1,256.41 |
| 1985-10-18 | 1,000 | 1,000 | 990 | 1,000 | 18,000 | 1,282.05 |
| 1985-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,282.05 |
| 1985-10-16 | 971 | 982 | 971 | 982 | 8,000 | 1,258.97 |
| 1985-10-14 | 980 | 980 | 950 | 950 | 13,000 | 1,217.95 |
| 1985-10-11 | 970 | 970 | 970 | 970 | 3,000 | 1,243.59 |
| 1985-10-09 | 940 | 940 | 940 | 940 | 1,000 | 1,205.13 |
| 1985-10-08 | 950 | 951 | 940 | 940 | 4,000 | 1,205.13 |
| 1985-10-07 | 940 | 940 | 940 | 940 | 5,000 | 1,205.13 |
| 1985-10-04 | 950 | 950 | 940 | 940 | 6,000 | 1,205.13 |
| 1985-10-03 | 950 | 950 | 950 | 950 | 1,000 | 1,217.95 |
| 1985-10-02 | 960 | 960 | 960 | 960 | 3,000 | 1,230.77 |
| 1985-10-01 | 980 | 980 | 970 | 970 | 5,000 | 1,243.59 |
| 1985-09-28 | 980 | 980 | 980 | 980 | 2,000 | 1,256.41 |
| 1985-09-27 | 990 | 990 | 980 | 980 | 3,000 | 1,256.41 |
| 1985-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,282.05 |
| 1985-09-25 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,282.05 |
| 1985-09-24 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 1,320.51 |
| 1985-09-21 | 990 | 1,000 | 990 | 1,000 | 11,000 | 1,282.05 |
| 1985-09-20 | 990 | 990 | 980 | 980 | 9,000 | 1,256.41 |
| 1985-09-19 | 999 | 1,000 | 990 | 990 | 11,000 | 1,269.23 |
| 1985-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,282.05 |
| 1985-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,282.05 |
| 1985-09-13 | 985 | 1,000 | 985 | 1,000 | 18,000 | 1,282.05 |
| 1985-09-12 | 975 | 980 | 970 | 980 | 13,000 | 1,256.41 |
| 1985-09-11 | 975 | 975 | 975 | 975 | 5,000 | 1,250 |
| 1985-09-10 | 951 | 956 | 950 | 956 | 7,000 | 1,225.64 |
| 1985-09-09 | 950 | 950 | 950 | 950 | 3,000 | 1,217.95 |
| 1985-09-07 | 945 | 945 | 945 | 945 | 2,000 | 1,211.54 |
| 1985-09-06 | 945 | 950 | 945 | 950 | 6,000 | 1,217.95 |
| 1985-09-05 | 950 | 950 | 945 | 950 | 11,000 | 1,217.95 |
| 1985-09-04 | 960 | 960 | 950 | 950 | 24,000 | 1,217.95 |
| 1985-09-03 | 968 | 975 | 968 | 975 | 16,000 | 1,250 |
| 1985-09-02 | 941 | 968 | 941 | 968 | 10,000 | 1,241.03 |
| 1985-08-31 | 921 | 935 | 921 | 935 | 13,000 | 1,198.72 |
| 1985-08-30 | 880 | 889 | 880 | 889 | 11,000 | 1,139.74 |
| 1985-08-27 | 850 | 855 | 850 | 855 | 8,000 | 1,096.15 |
| 1985-08-26 | 870 | 870 | 870 | 870 | 2,000 | 1,115.38 |
| 1985-08-19 | 883 | 883 | 860 | 860 | 6,000 | 1,102.56 |
| 1985-08-17 | 883 | 883 | 883 | 883 | 6,000 | 1,132.05 |
| 1985-08-15 | 910 | 910 | 880 | 880 | 22,000 | 1,128.21 |
| 1985-08-01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,320.51 |
| 1985-07-31 | 1,050 | 1,050 | 1,000 | 1,030 | 122,000 | 1,320.51 |
| 1985-07-30 | 1,010 | 1,050 | 990 | 1,050 | 62,000 | 1,346.15 |
| 1985-07-29 | 965 | 981 | 965 | 981 | 29,000 | 1,257.69 |
| 1985-07-27 | 920 | 930 | 920 | 930 | 16,000 | 1,192.31 |
| 1985-07-26 | 950 | 950 | 940 | 941 | 18,000 | 1,206.41 |
| 1985-07-25 | 960 | 960 | 950 | 950 | 17,000 | 1,217.95 |
| 1985-07-24 | 1,010 | 1,010 | 980 | 980 | 41,000 | 1,256.41 |
| 1985-07-23 | 1,070 | 1,110 | 1,020 | 1,020 | 225,000 | 1,307.69 |
| 1985-07-22 | 950 | 1,050 | 950 | 1,050 | 190,000 | 1,346.15 |
| 1985-07-20 | 910 | 949 | 909 | 949 | 87,000 | 1,216.67 |
| 1985-07-19 | 880 | 910 | 877 | 910 | 191,000 | 1,166.67 |
| 1985-07-18 | 830 | 875 | 830 | 875 | 113,000 | 1,121.79 |
| 1985-07-17 | 810 | 830 | 810 | 830 | 33,000 | 1,064.10 |
| 1985-07-16 | 800 | 802 | 800 | 801 | 14,000 | 1,026.92 |
| 1985-07-15 | 810 | 810 | 801 | 801 | 11,000 | 1,026.92 |
| 1985-07-12 | 800 | 815 | 800 | 801 | 16,000 | 1,026.92 |
| 1985-07-11 | 810 | 810 | 800 | 800 | 48,000 | 1,025.64 |
| 1985-07-10 | 805 | 820 | 805 | 810 | 16,000 | 1,038.46 |
| 1985-07-09 | 800 | 800 | 799 | 799 | 65,000 | 1,024.36 |
| 1985-07-08 | 795 | 795 | 794 | 795 | 11,000 | 1,019.23 |
| 1985-07-05 | 817 | 825 | 816 | 825 | 35,000 | 1,057.69 |
| 1985-07-04 | 840 | 845 | 825 | 825 | 45,000 | 1,057.69 |
| 1985-07-03 | 825 | 852 | 823 | 840 | 202,000 | 1,076.92 |
| 1985-07-02 | 816 | 854 | 815 | 845 | 221,000 | 1,083.33 |
| 1985-07-01 | 800 | 817 | 798 | 812 | 85,000 | 1,041.03 |
| 1985-06-28 | 751 | 761 | 751 | 760 | 27,000 | 974.36 |
| 1985-06-27 | 760 | 760 | 751 | 751 | 10,000 | 962.82 |
| 1985-06-26 | 760 | 761 | 745 | 755 | 44,000 | 967.95 |
| 1985-06-25 | 750 | 760 | 750 | 750 | 24,000 | 961.54 |
| 1985-06-24 | 760 | 760 | 760 | 760 | 36,000 | 974.36 |
| 1985-06-22 | 800 | 803 | 790 | 790 | 103,000 | 1,012.82 |
| 1985-06-21 | 830 | 840 | 800 | 805 | 247,000 | 1,032.05 |
| 1985-06-20 | 766 | 820 | 765 | 820 | 263,000 | 1,051.28 |
| 1985-06-19 | 728 | 759 | 720 | 759 | 173,000 | 973.08 |
| 1985-06-18 | 731 | 733 | 726 | 730 | 208,000 | 935.90 |
| 1985-06-17 | 689 | 731 | 685 | 731 | 48,000 | 937.18 |
| 1985-06-15 | 680 | 699 | 680 | 686 | 47,000 | 879.49 |
| 1985-06-14 | 671 | 671 | 668 | 670 | 30,000 | 858.97 |
| 1985-06-13 | 679 | 679 | 670 | 670 | 10,000 | 858.97 |
| 1985-06-12 | 660 | 680 | 660 | 680 | 34,000 | 871.80 |
| 1985-06-11 | 650 | 655 | 648 | 650 | 17,000 | 833.33 |
| 1985-06-10 | 650 | 670 | 650 | 659 | 21,000 | 844.87 |
| 1985-06-07 | 646 | 646 | 646 | 646 | 1,000 | 828.21 |
| 1985-06-06 | 651 | 651 | 650 | 651 | 15,000 | 834.62 |
| 1985-05-30 | 619 | 619 | 611 | 611 | 9,000 | 783.33 |
| 1985-05-28 | 678 | 679 | 675 | 679 | 60,000 | 870.51 |
| 1985-05-27 | 680 | 680 | 680 | 680 | 7,000 | 871.80 |
| 1985-05-24 | 601 | 615 | 600 | 600 | 37,000 | 769.23 |
| 1985-05-23 | 580 | 580 | 580 | 580 | 2,000 | 743.59 |
| 1985-05-22 | 580 | 580 | 580 | 580 | 2,000 | 743.59 |
| 1985-05-21 | 600 | 600 | 599 | 599 | 6,000 | 767.95 |
| 1985-05-20 | 600 | 600 | 600 | 600 | 2,000 | 769.23 |
| 1985-05-15 | 605 | 614 | 604 | 614 | 9,000 | 787.18 |
| 1985-05-14 | 610 | 610 | 610 | 610 | 6,000 | 782.05 |
| 1985-05-13 | 610 | 610 | 610 | 610 | 1,000 | 782.05 |
| 1985-05-10 | 611 | 611 | 610 | 610 | 6,000 | 782.05 |
| 1985-05-09 | 630 | 630 | 610 | 611 | 17,000 | 783.33 |
| 1985-05-08 | 630 | 635 | 630 | 630 | 13,000 | 807.69 |
| 1985-05-07 | 630 | 630 | 630 | 630 | 15,000 | 807.69 |
| 1985-05-02 | 622 | 624 | 610 | 610 | 16,000 | 782.05 |
| 1985-05-01 | 647 | 647 | 620 | 621 | 14,000 | 796.15 |
| 1985-04-30 | 611 | 641 | 611 | 637 | 21,000 | 816.67 |
| 1985-04-27 | 610 | 610 | 609 | 609 | 61,000 | 780.77 |
| 1985-04-22 | 550 | 550 | 539 | 540 | 10,000 | 692.31 |
| 1985-04-16 | 580 | 580 | 580 | 580 | 18,000 | 743.59 |
| 1985-04-15 | 600 | 600 | 600 | 600 | 13,000 | 769.23 |
| 1985-04-12 | 610 | 610 | 610 | 610 | 1,000 | 782.05 |
| 1985-04-11 | 620 | 620 | 620 | 620 | 7,000 | 794.87 |
| 1985-04-10 | 620 | 620 | 620 | 620 | 8,000 | 794.87 |
| 1985-04-09 | 630 | 630 | 630 | 630 | 3,000 | 807.69 |
| 1985-04-08 | 625 | 630 | 625 | 630 | 5,000 | 807.69 |
| 1985-04-05 | 630 | 630 | 620 | 620 | 5,000 | 794.87 |
| 1985-04-03 | 630 | 630 | 625 | 630 | 3,000 | 807.69 |
| 1985-04-02 | 630 | 630 | 630 | 630 | 2,000 | 807.69 |
| 1985-04-01 | 620 | 620 | 620 | 620 | 27,000 | 794.87 |
| 1985-03-30 | 621 | 621 | 620 | 620 | 5,000 | 794.87 |
| 1985-03-27 | 581 | 591 | 581 | 590 | 8,000 | 756.41 |
| 1985-03-26 | 560 | 561 | 560 | 561 | 5,000 | 719.23 |
| 1985-03-25 | 560 | 560 | 555 | 560 | 9,000 | 717.95 |
| 1985-03-23 | 561 | 561 | 555 | 555 | 8,000 | 711.54 |
| 1985-03-22 | 565 | 565 | 561 | 561 | 11,000 | 719.23 |
| 1985-03-20 | 565 | 565 | 565 | 565 | 6,000 | 724.36 |
| 1985-03-19 | 580 | 580 | 560 | 561 | 7,000 | 719.23 |
| 1985-03-18 | 590 | 590 | 580 | 580 | 11,000 | 743.59 |
| 1985-03-15 | 590 | 590 | 590 | 590 | 4,000 | 756.41 |
| 1985-03-14 | 600 | 600 | 595 | 595 | 3,000 | 762.82 |
| 1985-03-13 | 594 | 594 | 593 | 594 | 4,000 | 761.54 |
| 1985-03-11 | 600 | 600 | 595 | 595 | 10,000 | 762.82 |
| 1985-03-08 | 600 | 600 | 599 | 599 | 9,000 | 767.95 |
| 1985-03-07 | 605 | 620 | 600 | 600 | 4,000 | 769.23 |
| 1985-03-06 | 600 | 600 | 600 | 600 | 5,000 | 769.23 |
| 1985-03-05 | 605 | 605 | 605 | 605 | 1,000 | 775.64 |
| 1985-03-04 | 610 | 620 | 610 | 620 | 4,000 | 794.87 |
| 1985-03-02 | 599 | 599 | 599 | 599 | 4,000 | 767.95 |
| 1985-03-01 | 625 | 625 | 625 | 625 | 1,000 | 801.28 |
| 1985-02-28 | 630 | 630 | 625 | 625 | 9,000 | 801.28 |
| 1985-02-27 | 625 | 630 | 625 | 630 | 3,000 | 807.69 |
| 1985-02-26 | 619 | 619 | 619 | 619 | 3,000 | 793.59 |
| 1985-02-25 | 654 | 654 | 619 | 619 | 14,000 | 793.59 |
| 1985-02-23 | 657 | 657 | 653 | 653 | 6,000 | 837.18 |
| 1985-02-22 | 651 | 653 | 651 | 652 | 17,000 | 835.90 |
| 1985-02-21 | 621 | 640 | 621 | 632 | 10,000 | 810.26 |
| 1985-02-20 | 620 | 622 | 620 | 622 | 9,000 | 797.44 |
| 1985-02-19 | 633 | 634 | 633 | 633 | 6,000 | 811.54 |
| 1985-02-18 | 630 | 630 | 621 | 621 | 19,000 | 796.15 |
| 1985-02-16 | 629 | 629 | 620 | 620 | 26,000 | 794.87 |
| 1985-02-15 | 629 | 629 | 600 | 600 | 22,000 | 769.23 |
| 1985-02-14 | 628 | 628 | 627 | 627 | 9,000 | 803.85 |
| 1985-02-13 | 630 | 630 | 629 | 630 | 13,000 | 807.69 |
| 1985-02-12 | 646 | 646 | 630 | 630 | 12,000 | 807.69 |
| 1985-02-08 | 649 | 649 | 645 | 645 | 21,000 | 826.92 |
| 1985-02-07 | 649 | 651 | 649 | 650 | 10,000 | 833.33 |
| 1985-02-06 | 656 | 656 | 650 | 650 | 14,000 | 833.33 |
| 1985-02-05 | 670 | 670 | 650 | 650 | 11,000 | 833.33 |
| 1985-02-04 | 660 | 670 | 660 | 670 | 10,000 | 858.97 |
| 1985-02-02 | 650 | 650 | 650 | 650 | 10,000 | 833.33 |
| 1985-02-01 | 700 | 700 | 670 | 670 | 18,000 | 858.97 |
| 1985-01-31 | 670 | 704 | 670 | 690 | 66,000 | 884.62 |
| 1985-01-30 | 715 | 715 | 690 | 690 | 40,000 | 884.62 |
| 1985-01-29 | 741 | 743 | 715 | 715 | 120,000 | 916.67 |
| 1985-01-28 | 725 | 745 | 719 | 739 | 102,000 | 947.44 |
| 1985-01-26 | 715 | 722 | 714 | 715 | 102,000 | 916.67 |
| 1985-01-25 | 697 | 730 | 696 | 725 | 248,000 | 929.49 |
| 1985-01-24 | 633 | 638 | 633 | 637 | 38,000 | 816.67 |
| 1985-01-23 | 630 | 630 | 621 | 630 | 31,000 | 807.69 |
| 1985-01-22 | 630 | 630 | 629 | 629 | 12,000 | 806.41 |
| 1985-01-21 | 630 | 630 | 629 | 629 | 5,000 | 806.41 |
| 1985-01-19 | 630 | 630 | 629 | 629 | 5,000 | 806.41 |
| 1985-01-18 | 630 | 630 | 628 | 628 | 16,000 | 805.13 |
| 1985-01-17 | 635 | 635 | 629 | 629 | 22,000 | 806.41 |
| 1985-01-16 | 641 | 650 | 637 | 645 | 30,000 | 826.92 |
| 1985-01-14 | 650 | 650 | 645 | 650 | 18,000 | 833.33 |
| 1985-01-11 | 650 | 651 | 641 | 650 | 21,000 | 833.33 |
| 1985-01-10 | 644 | 656 | 643 | 650 | 14,000 | 833.33 |
| 1985-01-09 | 646 | 647 | 641 | 646 | 11,000 | 828.21 |
| 1985-01-08 | 645 | 645 | 637 | 642 | 22,000 | 823.08 |
| 1985-01-05 | 684 | 684 | 684 | 684 | 3,000 | 876.92 |
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
