1948 (株)弘電社 の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 304 | 304 | 302 | 303 | 8,000 | 606 |
2016-12-29 | 304 | 304 | 304 | 304 | 3,000 | 608 |
2016-12-28 | 304 | 304 | 303 | 304 | 10,000 | 608 |
2016-12-27 | 302 | 302 | 301 | 302 | 11,000 | 604 |
2016-12-26 | 310 | 310 | 302 | 305 | 24,000 | 610 |
2016-12-22 | 307 | 307 | 307 | 307 | 5,000 | 614 |
2016-12-21 | 307 | 308 | 307 | 307 | 11,000 | 614 |
2016-12-20 | 307 | 307 | 307 | 307 | 2,000 | 614 |
2016-12-19 | 306 | 310 | 306 | 309 | 12,000 | 618 |
2016-12-16 | 306 | 309 | 305 | 307 | 12,000 | 614 |
2016-12-15 | 306 | 308 | 305 | 305 | 19,000 | 610 |
2016-12-14 | 309 | 310 | 307 | 309 | 23,000 | 618 |
2016-12-13 | 309 | 310 | 308 | 310 | 6,000 | 620 |
2016-12-12 | 305 | 315 | 305 | 310 | 27,000 | 620 |
2016-12-09 | 309 | 309 | 298 | 306 | 23,000 | 612 |
2016-12-08 | 310 | 310 | 307 | 310 | 23,000 | 620 |
2016-12-07 | 308 | 313 | 307 | 313 | 26,000 | 626 |
2016-12-06 | 300 | 310 | 300 | 308 | 34,000 | 616 |
2016-12-05 | 303 | 303 | 301 | 302 | 9,000 | 604 |
2016-12-02 | 303 | 307 | 303 | 303 | 28,000 | 606 |
2016-12-01 | 305 | 308 | 302 | 303 | 44,000 | 606 |
2016-11-30 | 309 | 309 | 305 | 306 | 8,000 | 612 |
2016-11-29 | 310 | 310 | 303 | 309 | 78,000 | 618 |
2016-11-28 | 296 | 318 | 296 | 318 | 80,000 | 636 |
2016-11-25 | 299 | 300 | 296 | 296 | 45,000 | 592 |
2016-11-24 | 297 | 303 | 297 | 299 | 32,000 | 598 |
2016-11-22 | 300 | 302 | 297 | 302 | 26,000 | 604 |
2016-11-21 | 298 | 306 | 298 | 302 | 39,000 | 604 |
2016-11-18 | 292 | 298 | 292 | 298 | 28,000 | 596 |
2016-11-17 | 288 | 293 | 288 | 293 | 36,000 | 586 |
2016-11-16 | 285 | 289 | 283 | 288 | 45,000 | 576 |
2016-11-15 | 285 | 290 | 284 | 287 | 31,000 | 574 |
2016-11-14 | 286 | 288 | 284 | 284 | 18,000 | 568 |
2016-11-11 | 288 | 291 | 286 | 288 | 37,000 | 576 |
2016-11-10 | 283 | 289 | 281 | 284 | 38,000 | 568 |
2016-11-09 | 283 | 284 | 276 | 283 | 39,000 | 566 |
2016-11-08 | 284 | 290 | 283 | 283 | 47,000 | 566 |
2016-11-07 | 283 | 285 | 283 | 283 | 10,000 | 566 |
2016-11-04 | 286 | 288 | 283 | 283 | 25,000 | 566 |
2016-11-02 | 288 | 294 | 286 | 287 | 55,000 | 574 |
2016-11-01 | 286 | 295 | 286 | 293 | 43,000 | 586 |
2016-10-31 | 282 | 283 | 282 | 283 | 3,000 | 566 |
2016-10-28 | 280 | 283 | 280 | 283 | 13,000 | 566 |
2016-10-27 | 280 | 282 | 275 | 280 | 10,000 | 560 |
2016-10-26 | 280 | 281 | 280 | 280 | 14,000 | 560 |
2016-10-25 | 285 | 285 | 281 | 282 | 7,000 | 564 |
2016-10-21 | 284 | 284 | 284 | 284 | 1,000 | 568 |
2016-10-20 | 280 | 284 | 280 | 284 | 7,000 | 568 |
2016-10-19 | 277 | 280 | 277 | 280 | 9,000 | 560 |
2016-10-14 | 275 | 275 | 274 | 274 | 3,000 | 548 |
2016-10-13 | 273 | 275 | 273 | 275 | 3,000 | 550 |
2016-10-12 | 269 | 272 | 269 | 272 | 2,000 | 544 |
2016-10-11 | 270 | 271 | 269 | 270 | 7,000 | 540 |
2016-10-07 | 270 | 270 | 268 | 268 | 21,000 | 536 |
2016-10-06 | 275 | 275 | 270 | 270 | 34,000 | 540 |
2016-10-05 | 273 | 274 | 273 | 273 | 5,000 | 546 |
2016-10-04 | 269 | 272 | 269 | 270 | 10,000 | 540 |
2016-10-03 | 269 | 270 | 269 | 270 | 6,000 | 540 |
2016-09-30 | 266 | 266 | 265 | 266 | 17,000 | 532 |
2016-09-29 | 269 | 272 | 267 | 267 | 15,000 | 534 |
2016-09-28 | 268 | 268 | 268 | 268 | 1,000 | 536 |
2016-09-26 | 269 | 269 | 265 | 266 | 20,000 | 532 |
2016-09-23 | 267 | 269 | 267 | 268 | 11,000 | 536 |
2016-09-21 | 267 | 269 | 266 | 267 | 6,000 | 534 |
2016-09-20 | 266 | 269 | 266 | 269 | 3,000 | 538 |
2016-09-16 | 269 | 269 | 265 | 265 | 11,000 | 530 |
2016-09-15 | 266 | 272 | 265 | 268 | 9,000 | 536 |
2016-09-12 | 265 | 265 | 265 | 265 | 1,000 | 530 |
2016-09-09 | 266 | 274 | 266 | 270 | 7,000 | 540 |
2016-09-08 | 266 | 266 | 266 | 266 | 2,000 | 532 |
2016-09-07 | 263 | 263 | 263 | 263 | 1,000 | 526 |
2016-09-06 | 263 | 263 | 263 | 263 | 8,000 | 526 |
2016-09-05 | 273 | 273 | 266 | 266 | 6,000 | 532 |
2016-09-01 | 264 | 264 | 264 | 264 | 3,000 | 528 |
2016-08-30 | 265 | 268 | 265 | 266 | 4,000 | 532 |
2016-08-29 | 263 | 263 | 263 | 263 | 4,000 | 526 |
2016-08-26 | 274 | 274 | 262 | 265 | 13,000 | 530 |
2016-08-25 | 274 | 274 | 271 | 271 | 3,000 | 542 |
2016-08-24 | 272 | 272 | 272 | 272 | 5,000 | 544 |
2016-08-23 | 258 | 266 | 258 | 266 | 3,000 | 532 |
2016-08-22 | 265 | 265 | 257 | 260 | 9,000 | 520 |
2016-08-18 | 266 | 266 | 265 | 265 | 3,000 | 530 |
2016-08-17 | 265 | 265 | 265 | 265 | 1,000 | 530 |
2016-08-16 | 268 | 268 | 268 | 268 | 3,000 | 536 |
2016-08-15 | 268 | 268 | 268 | 268 | 1,000 | 536 |
2016-08-12 | 268 | 268 | 268 | 268 | 1,000 | 536 |
2016-08-10 | 265 | 265 | 265 | 265 | 4,000 | 530 |
2016-08-09 | 266 | 270 | 266 | 266 | 6,000 | 532 |
2016-08-08 | 266 | 276 | 266 | 276 | 3,000 | 552 |
2016-08-05 | 263 | 263 | 263 | 263 | 1,000 | 526 |
2016-08-04 | 264 | 266 | 264 | 264 | 5,000 | 528 |
2016-08-03 | 261 | 261 | 261 | 261 | 1,000 | 522 |
2016-08-01 | 262 | 268 | 262 | 268 | 5,000 | 536 |
2016-07-29 | 269 | 269 | 262 | 267 | 13,000 | 534 |
2016-07-28 | 280 | 280 | 269 | 275 | 22,000 | 550 |
2016-07-27 | 280 | 283 | 280 | 280 | 7,000 | 560 |
2016-07-26 | 285 | 285 | 280 | 280 | 8,000 | 560 |
2016-07-25 | 284 | 286 | 282 | 285 | 30,000 | 570 |
2016-07-22 | 278 | 282 | 278 | 282 | 5,000 | 564 |
2016-07-21 | 275 | 283 | 275 | 283 | 4,000 | 566 |
2016-07-20 | 270 | 272 | 270 | 272 | 6,000 | 544 |
2016-07-19 | 274 | 280 | 274 | 280 | 5,000 | 560 |
2016-07-15 | 272 | 272 | 271 | 271 | 4,000 | 542 |
2016-07-14 | 280 | 280 | 272 | 272 | 3,000 | 544 |
2016-07-13 | 275 | 275 | 275 | 275 | 10,000 | 550 |
2016-07-12 | 270 | 279 | 270 | 279 | 11,000 | 558 |
2016-07-11 | 265 | 270 | 265 | 270 | 4,000 | 540 |
2016-07-07 | 266 | 270 | 265 | 265 | 7,000 | 530 |
2016-07-06 | 261 | 263 | 260 | 263 | 12,000 | 526 |
2016-07-04 | 261 | 269 | 261 | 269 | 5,000 | 538 |
2016-06-30 | 269 | 269 | 269 | 269 | 3,000 | 538 |
2016-06-29 | 257 | 263 | 257 | 263 | 4,000 | 526 |
2016-06-28 | 249 | 254 | 249 | 254 | 3,000 | 508 |
2016-06-27 | 254 | 255 | 254 | 255 | 6,000 | 510 |
2016-06-24 | 270 | 270 | 262 | 262 | 9,000 | 524 |
2016-06-23 | 265 | 265 | 262 | 262 | 6,000 | 524 |
2016-06-22 | 265 | 269 | 265 | 269 | 5,000 | 538 |
2016-06-21 | 266 | 266 | 265 | 265 | 2,000 | 530 |
2016-06-20 | 275 | 275 | 266 | 266 | 4,000 | 532 |
2016-06-17 | 266 | 266 | 266 | 266 | 1,000 | 532 |
2016-06-16 | 266 | 267 | 265 | 265 | 6,000 | 530 |
2016-06-15 | 269 | 269 | 263 | 263 | 2,000 | 526 |
2016-06-14 | 265 | 272 | 265 | 266 | 10,000 | 532 |
2016-06-13 | 264 | 273 | 255 | 273 | 34,000 | 546 |
2016-06-10 | 273 | 273 | 272 | 272 | 10,000 | 544 |
2016-06-09 | 275 | 275 | 269 | 271 | 7,000 | 542 |
2016-06-08 | 275 | 275 | 272 | 272 | 10,000 | 544 |
2016-06-07 | 277 | 280 | 276 | 276 | 5,000 | 552 |
2016-06-06 | 275 | 279 | 275 | 279 | 2,000 | 558 |
2016-06-03 | 280 | 280 | 277 | 277 | 8,000 | 554 |
2016-06-02 | 279 | 280 | 278 | 278 | 18,000 | 556 |
2016-06-01 | 282 | 282 | 280 | 280 | 6,000 | 560 |
2016-05-31 | 282 | 284 | 282 | 282 | 4,000 | 564 |
2016-05-30 | 282 | 282 | 282 | 282 | 2,000 | 564 |
2016-05-27 | 283 | 283 | 282 | 282 | 3,000 | 564 |
2016-05-26 | 285 | 285 | 282 | 283 | 9,000 | 566 |
2016-05-25 | 289 | 289 | 282 | 282 | 3,000 | 564 |
2016-05-24 | 288 | 288 | 286 | 286 | 6,000 | 572 |
2016-05-19 | 287 | 287 | 286 | 286 | 2,000 | 572 |
2016-05-18 | 290 | 290 | 290 | 290 | 2,000 | 580 |
2016-05-17 | 286 | 286 | 286 | 286 | 1,000 | 572 |
2016-05-16 | 281 | 286 | 281 | 286 | 11,000 | 572 |
2016-05-13 | 288 | 288 | 287 | 287 | 9,000 | 574 |
2016-05-12 | 287 | 289 | 286 | 288 | 8,000 | 576 |
2016-05-11 | 289 | 295 | 289 | 291 | 12,000 | 582 |
2016-05-10 | 286 | 288 | 286 | 286 | 10,000 | 572 |
2016-05-09 | 292 | 292 | 291 | 291 | 2,000 | 582 |
2016-05-06 | 294 | 295 | 291 | 291 | 14,000 | 582 |
2016-05-02 | 295 | 295 | 293 | 293 | 33,000 | 586 |
2016-04-28 | 285 | 288 | 283 | 285 | 15,000 | 570 |
2016-04-26 | 289 | 289 | 282 | 283 | 8,000 | 566 |
2016-04-25 | 295 | 295 | 289 | 292 | 16,000 | 584 |
2016-04-22 | 289 | 289 | 280 | 289 | 17,000 | 578 |
2016-04-21 | 292 | 293 | 289 | 291 | 13,000 | 582 |
2016-04-20 | 295 | 295 | 295 | 295 | 1,000 | 590 |
2016-04-19 | 291 | 291 | 289 | 289 | 8,000 | 578 |
2016-04-18 | 298 | 300 | 291 | 291 | 21,000 | 582 |
2016-04-15 | 287 | 290 | 287 | 290 | 9,000 | 580 |
2016-04-14 | 285 | 286 | 282 | 286 | 7,000 | 572 |
2016-04-13 | 285 | 285 | 285 | 285 | 6,000 | 570 |
2016-04-12 | 281 | 284 | 280 | 284 | 4,000 | 568 |
2016-04-11 | 286 | 286 | 278 | 281 | 5,000 | 562 |
2016-04-08 | 277 | 286 | 277 | 286 | 9,000 | 572 |
2016-04-07 | 272 | 281 | 272 | 281 | 9,000 | 562 |
2016-04-06 | 281 | 281 | 275 | 275 | 9,000 | 550 |
2016-04-05 | 283 | 283 | 276 | 281 | 5,000 | 562 |
2016-04-04 | 284 | 284 | 284 | 284 | 3,000 | 568 |
2016-04-01 | 288 | 288 | 279 | 287 | 47,000 | 574 |
2016-03-31 | 290 | 290 | 290 | 290 | 5,000 | 580 |
2016-03-30 | 292 | 293 | 290 | 290 | 21,000 | 580 |
2016-03-29 | 282 | 297 | 282 | 290 | 23,000 | 580 |
2016-03-28 | 288 | 296 | 288 | 296 | 15,000 | 592 |
2016-03-25 | 287 | 302 | 287 | 295 | 52,000 | 590 |
2016-03-24 | 279 | 294 | 276 | 290 | 79,000 | 580 |
2016-03-23 | 273 | 282 | 273 | 282 | 57,000 | 564 |
2016-03-22 | 273 | 276 | 269 | 270 | 19,000 | 540 |
2016-03-18 | 270 | 271 | 268 | 271 | 14,000 | 542 |
2016-03-17 | 270 | 276 | 270 | 271 | 28,000 | 542 |
2016-03-16 | 270 | 270 | 270 | 270 | 2,000 | 540 |
2016-03-15 | 272 | 272 | 270 | 270 | 13,000 | 540 |
2016-03-14 | 270 | 280 | 268 | 272 | 42,000 | 544 |
2016-03-11 | 271 | 271 | 268 | 268 | 15,000 | 536 |
2016-03-10 | 270 | 270 | 270 | 270 | 2,000 | 540 |
2016-03-09 | 272 | 272 | 268 | 270 | 10,000 | 540 |
2016-03-08 | 270 | 272 | 268 | 269 | 9,000 | 538 |
2016-03-07 | 270 | 270 | 270 | 270 | 8,000 | 540 |
2016-03-04 | 268 | 275 | 265 | 272 | 12,000 | 544 |
2016-03-03 | 267 | 270 | 267 | 268 | 8,000 | 536 |
2016-03-02 | 272 | 276 | 269 | 275 | 11,000 | 550 |
2016-03-01 | 267 | 270 | 267 | 270 | 5,000 | 540 |
2016-02-29 | 266 | 272 | 258 | 272 | 24,000 | 544 |
2016-02-26 | 262 | 262 | 262 | 262 | 5,000 | 524 |
2016-02-25 | 256 | 256 | 256 | 256 | 4,000 | 512 |
2016-02-23 | 262 | 262 | 255 | 255 | 8,000 | 510 |
2016-02-22 | 257 | 257 | 256 | 256 | 5,000 | 512 |
2016-02-19 | 262 | 262 | 262 | 262 | 2,000 | 524 |
2016-02-18 | 259 | 263 | 256 | 262 | 20,000 | 524 |
2016-02-17 | 252 | 252 | 245 | 246 | 15,000 | 492 |
2016-02-16 | 259 | 259 | 249 | 251 | 8,000 | 502 |
2016-02-15 | 254 | 263 | 252 | 263 | 11,000 | 526 |
2016-02-12 | 236 | 242 | 234 | 239 | 33,000 | 478 |
2016-02-10 | 250 | 259 | 243 | 243 | 15,000 | 486 |
2016-02-09 | 256 | 256 | 242 | 247 | 58,000 | 494 |
2016-02-08 | 267 | 267 | 256 | 261 | 14,000 | 522 |
2016-02-05 | 272 | 277 | 260 | 262 | 20,000 | 524 |
2016-02-04 | 277 | 277 | 265 | 277 | 19,000 | 554 |
2016-02-03 | 277 | 278 | 265 | 278 | 39,000 | 556 |
2016-02-02 | 288 | 288 | 277 | 279 | 68,000 | 558 |
2016-02-01 | 288 | 298 | 266 | 288 | 155,000 | 576 |
2016-01-29 | 234 | 234 | 227 | 227 | 7,000 | 454 |
2016-01-28 | 235 | 235 | 231 | 234 | 5,000 | 468 |
2016-01-27 | 235 | 235 | 235 | 235 | 3,000 | 470 |
2016-01-26 | 236 | 236 | 230 | 232 | 8,000 | 464 |
2016-01-25 | 248 | 248 | 231 | 231 | 15,000 | 462 |
2016-01-22 | 229 | 255 | 228 | 231 | 60,000 | 462 |
2016-01-21 | 214 | 230 | 214 | 230 | 39,000 | 460 |
2016-01-20 | 223 | 230 | 217 | 217 | 54,000 | 434 |
2016-01-19 | 227 | 235 | 227 | 231 | 6,000 | 462 |
2016-01-18 | 218 | 235 | 218 | 235 | 12,000 | 470 |
2016-01-15 | 228 | 232 | 225 | 232 | 12,000 | 464 |
2016-01-14 | 235 | 240 | 228 | 236 | 22,000 | 472 |
2016-01-13 | 234 | 237 | 234 | 235 | 10,000 | 470 |
2016-01-12 | 237 | 239 | 232 | 239 | 8,000 | 478 |
2016-01-08 | 240 | 242 | 235 | 237 | 20,000 | 474 |
2016-01-07 | 242 | 242 | 240 | 240 | 11,000 | 480 |
2016-01-06 | 243 | 243 | 242 | 242 | 2,000 | 484 |
2016-01-05 | 240 | 241 | 240 | 241 | 2,000 | 482 |
2016-01-04 | 241 | 243 | 239 | 241 | 8,000 | 482 |
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