1948 (株)弘電社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 375 | 380 | 375 | 380 | 21,000 | 760 |
| 2006-12-28 | 377 | 377 | 371 | 372 | 6,000 | 744 |
| 2006-12-26 | 376 | 376 | 371 | 371 | 4,000 | 742 |
| 2006-12-25 | 377 | 380 | 377 | 377 | 5,000 | 754 |
| 2006-12-22 | 380 | 380 | 375 | 375 | 31,000 | 750 |
| 2006-12-21 | 373 | 379 | 373 | 375 | 7,000 | 750 |
| 2006-12-20 | 371 | 379 | 371 | 379 | 14,000 | 758 |
| 2006-12-19 | 373 | 373 | 365 | 365 | 18,000 | 730 |
| 2006-12-18 | 380 | 385 | 380 | 385 | 25,000 | 770 |
| 2006-12-15 | 379 | 384 | 376 | 380 | 42,000 | 760 |
| 2006-12-14 | 373 | 375 | 373 | 375 | 7,000 | 750 |
| 2006-12-13 | 373 | 373 | 373 | 373 | 6,000 | 746 |
| 2006-12-11 | 384 | 384 | 370 | 370 | 15,000 | 740 |
| 2006-12-08 | 369 | 374 | 369 | 374 | 3,000 | 748 |
| 2006-12-07 | 375 | 378 | 373 | 373 | 4,000 | 746 |
| 2006-12-06 | 374 | 375 | 374 | 375 | 2,000 | 750 |
| 2006-12-05 | 366 | 374 | 366 | 374 | 2,000 | 748 |
| 2006-12-04 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2006-12-01 | 380 | 380 | 375 | 375 | 6,000 | 750 |
| 2006-11-30 | 375 | 380 | 375 | 380 | 8,000 | 760 |
| 2006-11-29 | 377 | 377 | 377 | 377 | 10,000 | 754 |
| 2006-11-28 | 356 | 356 | 351 | 352 | 4,000 | 704 |
| 2006-11-27 | 363 | 363 | 361 | 361 | 2,000 | 722 |
| 2006-11-24 | 369 | 369 | 355 | 365 | 10,000 | 730 |
| 2006-11-22 | 345 | 350 | 345 | 350 | 4,000 | 700 |
| 2006-11-21 | 352 | 352 | 350 | 350 | 27,000 | 700 |
| 2006-11-20 | 357 | 357 | 350 | 350 | 8,000 | 700 |
| 2006-11-17 | 368 | 370 | 368 | 370 | 5,000 | 740 |
| 2006-11-16 | 370 | 370 | 368 | 368 | 15,000 | 736 |
| 2006-11-15 | 370 | 370 | 370 | 370 | 10,000 | 740 |
| 2006-11-14 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 2006-11-10 | 372 | 376 | 372 | 376 | 17,000 | 752 |
| 2006-11-09 | 372 | 372 | 365 | 372 | 35,000 | 744 |
| 2006-11-08 | 377 | 377 | 377 | 377 | 7,000 | 754 |
| 2006-11-06 | 367 | 380 | 367 | 380 | 5,000 | 760 |
| 2006-11-02 | 370 | 370 | 367 | 367 | 4,000 | 734 |
| 2006-11-01 | 375 | 375 | 368 | 368 | 5,000 | 736 |
| 2006-10-31 | 367 | 370 | 367 | 368 | 8,000 | 736 |
| 2006-10-30 | 370 | 370 | 368 | 370 | 4,000 | 740 |
| 2006-10-27 | 380 | 383 | 371 | 371 | 13,000 | 742 |
| 2006-10-26 | 381 | 381 | 380 | 380 | 2,000 | 760 |
| 2006-10-25 | 382 | 383 | 381 | 381 | 6,000 | 762 |
| 2006-10-24 | 377 | 378 | 377 | 378 | 14,000 | 756 |
| 2006-10-23 | 373 | 373 | 370 | 370 | 10,000 | 740 |
| 2006-10-20 | 373 | 373 | 372 | 373 | 31,000 | 746 |
| 2006-10-19 | 370 | 375 | 370 | 374 | 13,000 | 748 |
| 2006-10-18 | 379 | 380 | 370 | 378 | 17,000 | 756 |
| 2006-10-17 | 376 | 380 | 376 | 380 | 19,000 | 760 |
| 2006-10-16 | 374 | 379 | 374 | 375 | 8,000 | 750 |
| 2006-10-13 | 376 | 379 | 370 | 379 | 33,000 | 758 |
| 2006-10-12 | 363 | 378 | 359 | 378 | 14,000 | 756 |
| 2006-10-11 | 371 | 375 | 370 | 370 | 7,000 | 740 |
| 2006-10-06 | 370 | 379 | 370 | 379 | 14,000 | 758 |
| 2006-10-05 | 370 | 375 | 370 | 375 | 23,000 | 750 |
| 2006-10-04 | 375 | 375 | 372 | 372 | 23,000 | 744 |
| 2006-10-03 | 379 | 380 | 375 | 375 | 17,000 | 750 |
| 2006-10-02 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2006-09-29 | 378 | 383 | 378 | 378 | 4,000 | 756 |
| 2006-09-28 | 380 | 384 | 376 | 383 | 11,000 | 766 |
| 2006-09-27 | 380 | 380 | 375 | 380 | 18,000 | 760 |
| 2006-09-26 | 375 | 380 | 375 | 380 | 4,000 | 760 |
| 2006-09-25 | 385 | 385 | 380 | 380 | 5,000 | 760 |
| 2006-09-22 | 380 | 381 | 380 | 380 | 4,000 | 760 |
| 2006-09-21 | 375 | 380 | 375 | 380 | 6,000 | 760 |
| 2006-09-20 | 381 | 381 | 372 | 372 | 10,000 | 744 |
| 2006-09-19 | 383 | 385 | 380 | 381 | 13,000 | 762 |
| 2006-09-15 | 380 | 388 | 380 | 381 | 29,000 | 762 |
| 2006-09-14 | 385 | 385 | 380 | 380 | 6,000 | 760 |
| 2006-09-13 | 395 | 395 | 390 | 390 | 4,000 | 780 |
| 2006-09-11 | 393 | 395 | 388 | 395 | 7,000 | 790 |
| 2006-09-08 | 390 | 393 | 390 | 393 | 2,000 | 786 |
| 2006-09-07 | 383 | 388 | 383 | 388 | 6,000 | 776 |
| 2006-09-06 | 390 | 395 | 387 | 388 | 9,000 | 776 |
| 2006-09-05 | 385 | 390 | 385 | 387 | 10,000 | 774 |
| 2006-09-04 | 387 | 387 | 386 | 386 | 2,000 | 772 |
| 2006-09-01 | 394 | 394 | 390 | 390 | 2,000 | 780 |
| 2006-08-31 | 393 | 394 | 392 | 394 | 4,000 | 788 |
| 2006-08-30 | 388 | 394 | 387 | 394 | 4,000 | 788 |
| 2006-08-29 | 385 | 394 | 385 | 394 | 7,000 | 788 |
| 2006-08-28 | 392 | 392 | 392 | 392 | 4,000 | 784 |
| 2006-08-25 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2006-08-24 | 403 | 403 | 401 | 401 | 3,000 | 802 |
| 2006-08-23 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2006-08-22 | 409 | 410 | 392 | 403 | 12,000 | 806 |
| 2006-08-21 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2006-08-18 | 404 | 408 | 404 | 406 | 7,000 | 812 |
| 2006-08-17 | 412 | 412 | 407 | 407 | 4,000 | 814 |
| 2006-08-16 | 411 | 412 | 408 | 408 | 6,000 | 816 |
| 2006-08-15 | 415 | 415 | 401 | 401 | 3,000 | 802 |
| 2006-08-14 | 400 | 410 | 400 | 410 | 10,000 | 820 |
| 2006-08-11 | 385 | 398 | 385 | 398 | 7,000 | 796 |
| 2006-08-10 | 390 | 390 | 390 | 390 | 7,000 | 780 |
| 2006-08-09 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-08-08 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2006-08-07 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-08-03 | 375 | 390 | 375 | 390 | 3,000 | 780 |
| 2006-08-01 | 390 | 390 | 370 | 373 | 10,000 | 746 |
| 2006-07-31 | 370 | 380 | 370 | 380 | 3,000 | 760 |
| 2006-07-28 | 375 | 375 | 370 | 370 | 14,000 | 740 |
| 2006-07-27 | 370 | 375 | 370 | 375 | 3,000 | 750 |
| 2006-07-26 | 385 | 385 | 370 | 370 | 15,000 | 740 |
| 2006-07-25 | 383 | 383 | 370 | 370 | 16,000 | 740 |
| 2006-07-24 | 381 | 381 | 370 | 373 | 55,000 | 746 |
| 2006-07-21 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2006-07-20 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2006-07-19 | 395 | 395 | 381 | 390 | 3,000 | 780 |
| 2006-07-18 | 393 | 393 | 365 | 385 | 13,000 | 770 |
| 2006-07-14 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2006-07-13 | 390 | 400 | 390 | 400 | 27,000 | 800 |
| 2006-07-12 | 391 | 391 | 390 | 390 | 7,000 | 780 |
| 2006-07-11 | 396 | 396 | 392 | 392 | 4,000 | 784 |
| 2006-07-10 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2006-07-07 | 394 | 397 | 391 | 397 | 9,000 | 794 |
| 2006-07-06 | 393 | 393 | 393 | 393 | 5,000 | 786 |
| 2006-07-05 | 397 | 397 | 392 | 393 | 9,000 | 786 |
| 2006-07-04 | 405 | 405 | 386 | 401 | 37,000 | 802 |
| 2006-07-03 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2006-06-30 | 401 | 406 | 400 | 401 | 9,000 | 802 |
| 2006-06-29 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2006-06-28 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2006-06-26 | 405 | 405 | 400 | 400 | 13,000 | 800 |
| 2006-06-23 | 405 | 405 | 398 | 400 | 35,000 | 800 |
| 2006-06-22 | 400 | 400 | 399 | 399 | 5,000 | 798 |
| 2006-06-21 | 400 | 400 | 393 | 393 | 5,000 | 786 |
| 2006-06-20 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 2006-06-19 | 400 | 410 | 400 | 400 | 13,000 | 800 |
| 2006-06-16 | 399 | 400 | 399 | 400 | 5,000 | 800 |
| 2006-06-15 | 403 | 405 | 399 | 399 | 7,000 | 798 |
| 2006-06-14 | 385 | 399 | 380 | 399 | 15,000 | 798 |
| 2006-06-13 | 400 | 400 | 385 | 399 | 24,000 | 798 |
| 2006-06-12 | 413 | 413 | 413 | 413 | 3,000 | 826 |
| 2006-06-09 | 415 | 415 | 412 | 413 | 11,000 | 826 |
| 2006-06-08 | 410 | 410 | 400 | 408 | 7,000 | 816 |
| 2006-06-07 | 409 | 419 | 409 | 416 | 7,000 | 832 |
| 2006-06-06 | 400 | 404 | 381 | 399 | 16,000 | 798 |
| 2006-06-05 | 400 | 400 | 400 | 400 | 13,000 | 800 |
| 2006-06-02 | 400 | 413 | 373 | 410 | 55,000 | 820 |
| 2006-06-01 | 423 | 423 | 408 | 412 | 9,000 | 824 |
| 2006-05-31 | 400 | 414 | 398 | 414 | 25,000 | 828 |
| 2006-05-30 | 409 | 410 | 405 | 405 | 17,000 | 810 |
| 2006-05-29 | 411 | 413 | 411 | 411 | 56,000 | 822 |
| 2006-05-26 | 424 | 424 | 405 | 418 | 16,000 | 836 |
| 2006-05-25 | 414 | 430 | 414 | 424 | 11,000 | 848 |
| 2006-05-24 | 430 | 430 | 420 | 429 | 18,000 | 858 |
| 2006-05-23 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2006-05-22 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2006-05-19 | 427 | 444 | 427 | 430 | 82,000 | 860 |
| 2006-05-18 | 420 | 430 | 420 | 427 | 27,000 | 854 |
| 2006-05-17 | 430 | 430 | 410 | 415 | 37,000 | 830 |
| 2006-05-16 | 433 | 435 | 425 | 435 | 21,000 | 870 |
| 2006-05-15 | 440 | 440 | 431 | 440 | 17,000 | 880 |
| 2006-05-12 | 430 | 445 | 430 | 440 | 16,000 | 880 |
| 2006-05-11 | 452 | 452 | 440 | 440 | 16,000 | 880 |
| 2006-05-10 | 460 | 465 | 445 | 455 | 23,000 | 910 |
| 2006-05-09 | 465 | 465 | 461 | 461 | 7,000 | 922 |
| 2006-05-08 | 465 | 465 | 465 | 465 | 3,000 | 930 |
| 2006-05-02 | 475 | 475 | 474 | 474 | 4,000 | 948 |
| 2006-04-28 | 460 | 480 | 460 | 470 | 15,000 | 940 |
| 2006-04-27 | 479 | 480 | 465 | 480 | 17,000 | 960 |
| 2006-04-26 | 470 | 475 | 470 | 475 | 4,000 | 950 |
| 2006-04-25 | 460 | 460 | 460 | 460 | 6,000 | 920 |
| 2006-04-24 | 465 | 465 | 445 | 458 | 36,000 | 916 |
| 2006-04-21 | 486 | 486 | 460 | 479 | 73,000 | 958 |
| 2006-04-20 | 499 | 499 | 472 | 486 | 50,000 | 972 |
| 2006-04-19 | 497 | 506 | 486 | 500 | 43,000 | 1,000 |
| 2006-04-18 | 502 | 502 | 483 | 495 | 113,000 | 990 |
| 2006-04-17 | 554 | 556 | 496 | 500 | 423,000 | 1,000 |
| 2006-04-14 | 524 | 545 | 524 | 545 | 381,000 | 1,090 |
| 2006-04-13 | 515 | 526 | 513 | 525 | 48,000 | 1,050 |
| 2006-04-12 | 520 | 520 | 510 | 515 | 28,000 | 1,030 |
| 2006-04-11 | 522 | 524 | 515 | 519 | 25,000 | 1,038 |
| 2006-04-10 | 527 | 527 | 517 | 522 | 78,000 | 1,044 |
| 2006-04-07 | 515 | 522 | 511 | 522 | 75,000 | 1,044 |
| 2006-04-06 | 510 | 515 | 505 | 512 | 25,000 | 1,024 |
| 2006-04-05 | 524 | 524 | 508 | 519 | 27,000 | 1,038 |
| 2006-04-04 | 532 | 532 | 510 | 523 | 45,000 | 1,046 |
| 2006-04-03 | 550 | 550 | 528 | 531 | 52,000 | 1,062 |
| 2006-03-31 | 555 | 560 | 541 | 554 | 41,000 | 1,108 |
| 2006-03-30 | 560 | 562 | 554 | 554 | 46,000 | 1,108 |
| 2006-03-29 | 561 | 565 | 556 | 564 | 86,000 | 1,128 |
| 2006-03-28 | 556 | 565 | 555 | 563 | 73,000 | 1,126 |
| 2006-03-27 | 559 | 564 | 550 | 562 | 90,000 | 1,124 |
| 2006-03-24 | 560 | 564 | 551 | 563 | 117,000 | 1,126 |
| 2006-03-23 | 563 | 563 | 548 | 555 | 96,000 | 1,110 |
| 2006-03-22 | 533 | 569 | 533 | 564 | 216,000 | 1,128 |
| 2006-03-20 | 520 | 540 | 519 | 538 | 132,000 | 1,076 |
| 2006-03-17 | 545 | 550 | 544 | 549 | 76,000 | 1,098 |
| 2006-03-16 | 536 | 548 | 535 | 540 | 19,000 | 1,080 |
| 2006-03-15 | 538 | 542 | 535 | 540 | 42,000 | 1,080 |
| 2006-03-14 | 529 | 542 | 529 | 535 | 147,000 | 1,070 |
| 2006-03-13 | 514 | 533 | 514 | 528 | 90,000 | 1,056 |
| 2006-03-10 | 510 | 524 | 502 | 512 | 38,000 | 1,024 |
| 2006-03-09 | 494 | 497 | 493 | 497 | 8,000 | 994 |
| 2006-03-08 | 492 | 493 | 491 | 492 | 23,000 | 984 |
| 2006-03-07 | 486 | 492 | 486 | 492 | 17,000 | 984 |
| 2006-03-06 | 489 | 490 | 489 | 490 | 10,000 | 980 |
| 2006-03-03 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 2006-03-02 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2006-03-01 | 490 | 490 | 490 | 490 | 8,000 | 980 |
| 2006-02-28 | 475 | 491 | 475 | 491 | 2,000 | 982 |
| 2006-02-27 | 488 | 490 | 482 | 482 | 7,000 | 964 |
| 2006-02-24 | 485 | 485 | 485 | 485 | 6,000 | 970 |
| 2006-02-23 | 480 | 482 | 476 | 482 | 22,000 | 964 |
| 2006-02-22 | 475 | 480 | 475 | 476 | 11,000 | 952 |
| 2006-02-21 | 475 | 480 | 475 | 475 | 25,000 | 950 |
| 2006-02-20 | 475 | 480 | 470 | 470 | 25,000 | 940 |
| 2006-02-17 | 480 | 481 | 480 | 480 | 12,000 | 960 |
| 2006-02-16 | 477 | 485 | 476 | 480 | 20,000 | 960 |
| 2006-02-15 | 480 | 490 | 475 | 490 | 17,000 | 980 |
| 2006-02-14 | 490 | 492 | 473 | 485 | 44,000 | 970 |
| 2006-02-13 | 498 | 499 | 492 | 492 | 19,000 | 984 |
| 2006-02-10 | 510 | 510 | 491 | 501 | 31,000 | 1,002 |
| 2006-02-09 | 510 | 510 | 504 | 510 | 11,000 | 1,020 |
| 2006-02-08 | 509 | 510 | 500 | 510 | 39,000 | 1,020 |
| 2006-02-07 | 512 | 512 | 505 | 508 | 18,000 | 1,016 |
| 2006-02-06 | 507 | 510 | 503 | 509 | 25,000 | 1,018 |
| 2006-02-03 | 503 | 510 | 501 | 510 | 20,000 | 1,020 |
| 2006-02-02 | 511 | 514 | 503 | 513 | 32,000 | 1,026 |
| 2006-02-01 | 522 | 522 | 500 | 514 | 134,000 | 1,028 |
| 2006-01-31 | 468 | 533 | 465 | 530 | 148,000 | 1,060 |
| 2006-01-30 | 465 | 468 | 460 | 463 | 40,000 | 926 |
| 2006-01-27 | 453 | 464 | 452 | 464 | 19,000 | 928 |
| 2006-01-26 | 450 | 450 | 446 | 448 | 23,000 | 896 |
| 2006-01-25 | 445 | 448 | 443 | 443 | 17,000 | 886 |
| 2006-01-24 | 445 | 446 | 441 | 441 | 8,000 | 882 |
| 2006-01-23 | 439 | 450 | 439 | 448 | 18,000 | 896 |
| 2006-01-20 | 447 | 455 | 447 | 454 | 15,000 | 908 |
| 2006-01-19 | 418 | 440 | 418 | 440 | 13,000 | 880 |
| 2006-01-18 | 448 | 448 | 423 | 423 | 41,000 | 846 |
| 2006-01-17 | 445 | 458 | 440 | 448 | 79,000 | 896 |
| 2006-01-16 | 449 | 449 | 445 | 447 | 12,000 | 894 |
| 2006-01-13 | 446 | 446 | 444 | 444 | 8,000 | 888 |
| 2006-01-12 | 448 | 448 | 441 | 448 | 13,000 | 896 |
| 2006-01-11 | 444 | 445 | 441 | 445 | 15,000 | 890 |
| 2006-01-10 | 444 | 444 | 444 | 444 | 22,000 | 888 |
| 2006-01-06 | 430 | 442 | 430 | 440 | 23,000 | 880 |
| 2006-01-05 | 425 | 435 | 425 | 435 | 28,000 | 870 |
| 2006-01-04 | 428 | 428 | 425 | 425 | 3,000 | 850 |
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
