1948 (株)弘電社 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 4,065 | 4,065 | 4,045 | 4,050 | 900 | 4,050 |
| 2022-12-07 | 4,050 | 4,070 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2022-12-06 | 4,030 | 4,050 | 4,030 | 4,050 | 300 | 4,050 |
| 2022-12-05 | 4,040 | 4,085 | 4,040 | 4,075 | 800 | 4,075 |
| 2022-12-02 | 4,105 | 4,135 | 4,105 | 4,110 | 1,700 | 4,110 |
| 2022-12-01 | 4,050 | 4,225 | 3,850 | 4,105 | 7,600 | 4,105 |
| 2022-11-30 | 4,055 | 4,075 | 4,050 | 4,060 | 1,000 | 4,060 |
| 2022-11-29 | 4,075 | 4,080 | 4,070 | 4,080 | 600 | 4,080 |
| 2022-11-28 | 4,090 | 4,090 | 4,055 | 4,080 | 1,700 | 4,080 |
| 2022-11-25 | 4,095 | 4,100 | 4,090 | 4,090 | 1,300 | 4,090 |
| 2022-11-24 | 4,030 | 4,080 | 4,020 | 4,080 | 1,100 | 4,080 |
| 2022-11-22 | 4,015 | 4,015 | 4,015 | 4,015 | 100 | 4,015 |
| 2022-11-21 | 3,995 | 4,075 | 3,995 | 4,055 | 1,200 | 4,055 |
| 2022-11-18 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 3,980 |
| 2022-11-17 | 3,970 | 3,970 | 3,970 | 3,970 | 500 | 3,970 |
| 2022-11-16 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2022-11-15 | 3,995 | 3,995 | 3,965 | 3,970 | 1,300 | 3,970 |
| 2022-11-14 | 3,995 | 3,995 | 3,995 | 3,995 | 200 | 3,995 |
| 2022-11-11 | 4,020 | 4,020 | 3,980 | 3,980 | 200 | 3,980 |
| 2022-11-10 | - | - | - | 4,020 | - | 4,020 |
| 2022-11-09 | 4,000 | 4,020 | 4,000 | 4,020 | 200 | 4,020 |
| 2022-11-08 | 3,980 | 4,005 | 3,980 | 4,005 | 600 | 4,005 |
| 2022-11-07 | 3,995 | 4,000 | 3,965 | 4,000 | 700 | 4,000 |
| 2022-11-04 | 4,010 | 4,030 | 3,930 | 4,020 | 2,100 | 4,020 |
| 2022-11-02 | 4,055 | 4,055 | 4,020 | 4,020 | 200 | 4,020 |
| 2022-11-01 | 4,055 | 4,080 | 4,005 | 4,055 | 2,500 | 4,055 |
| 2022-10-31 | 4,030 | 4,055 | 4,000 | 4,055 | 12,300 | 4,055 |
| 2022-10-28 | 4,055 | 4,080 | 4,035 | 4,040 | 1,200 | 4,040 |
| 2022-10-27 | 4,065 | 4,065 | 4,040 | 4,040 | 600 | 4,040 |
| 2022-10-26 | 4,115 | 4,120 | 4,045 | 4,065 | 1,800 | 4,065 |
| 2022-10-25 | 4,155 | 4,155 | 4,085 | 4,105 | 1,300 | 4,105 |
| 2022-10-24 | 4,120 | 4,120 | 4,075 | 4,110 | 800 | 4,110 |
| 2022-10-21 | 4,105 | 4,175 | 4,105 | 4,175 | 1,000 | 4,175 |
| 2022-10-20 | 4,090 | 4,190 | 4,060 | 4,100 | 2,800 | 4,100 |
| 2022-10-19 | 4,090 | 4,090 | 4,085 | 4,085 | 400 | 4,085 |
| 2022-10-18 | 4,125 | 4,125 | 4,125 | 4,125 | 200 | 4,125 |
| 2022-10-17 | - | - | - | 4,125 | - | 4,125 |
| 2022-10-14 | 4,080 | 4,125 | 4,080 | 4,125 | 300 | 4,125 |
| 2022-10-13 | 4,065 | 4,075 | 4,065 | 4,075 | 200 | 4,075 |
| 2022-10-12 | 4,125 | 4,125 | 4,095 | 4,120 | 500 | 4,120 |
| 2022-10-11 | - | - | - | 4,115 | - | 4,115 |
| 2022-10-07 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
| 2022-10-06 | - | - | - | 4,130 | - | 4,130 |
| 2022-10-05 | 4,130 | 4,130 | 4,130 | 4,130 | 300 | 4,130 |
| 2022-10-04 | 4,120 | 4,120 | 4,120 | 4,120 | 300 | 4,120 |
| 2022-10-03 | 4,085 | 4,110 | 4,085 | 4,110 | 200 | 4,110 |
| 2022-09-30 | 4,165 | 4,165 | 4,140 | 4,140 | 500 | 4,140 |
| 2022-09-29 | 4,110 | 4,115 | 4,110 | 4,115 | 400 | 4,115 |
| 2022-09-28 | 4,115 | 4,135 | 4,115 | 4,135 | 400 | 4,135 |
| 2022-09-27 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 4,110 |
| 2022-09-26 | 4,165 | 4,165 | 4,140 | 4,140 | 1,400 | 4,140 |
| 2022-09-22 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 2022-09-21 | 4,130 | 4,165 | 4,130 | 4,150 | 400 | 4,150 |
| 2022-09-20 | 4,150 | 4,155 | 4,125 | 4,130 | 900 | 4,130 |
| 2022-09-16 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 2022-09-15 | 4,145 | 4,160 | 4,100 | 4,160 | 600 | 4,160 |
| 2022-09-14 | - | - | - | 4,145 | - | 4,145 |
| 2022-09-13 | 4,135 | 4,175 | 4,135 | 4,145 | 3,000 | 4,145 |
| 2022-09-12 | 4,130 | 4,130 | 4,125 | 4,125 | 300 | 4,125 |
| 2022-09-09 | 4,130 | 4,160 | 4,130 | 4,135 | 900 | 4,135 |
| 2022-09-08 | - | - | - | 4,180 | - | 4,180 |
| 2022-09-07 | - | - | - | 4,180 | - | 4,180 |
| 2022-09-06 | 4,165 | 4,180 | 4,165 | 4,180 | 500 | 4,180 |
| 2022-09-05 | 4,135 | 4,175 | 4,135 | 4,175 | 400 | 4,175 |
| 2022-09-02 | 4,130 | 4,150 | 4,130 | 4,150 | 200 | 4,150 |
| 2022-09-01 | 4,140 | 4,155 | 4,140 | 4,140 | 700 | 4,140 |
| 2022-08-31 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 4,200 |
| 2022-08-30 | - | - | - | 4,170 | - | 4,170 |
| 2022-08-29 | 4,150 | 4,170 | 4,150 | 4,170 | 200 | 4,170 |
| 2022-08-26 | 4,155 | 4,160 | 4,155 | 4,160 | 400 | 4,160 |
| 2022-08-25 | 4,215 | 4,230 | 4,135 | 4,150 | 2,200 | 4,150 |
| 2022-08-24 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 4,200 |
| 2022-08-23 | 4,195 | 4,195 | 4,160 | 4,195 | 400 | 4,195 |
| 2022-08-22 | 4,150 | 4,200 | 4,150 | 4,200 | 2,000 | 4,200 |
| 2022-08-19 | 4,185 | 4,185 | 4,185 | 4,185 | 200 | 4,185 |
| 2022-08-18 | 4,185 | 4,185 | 4,135 | 4,165 | 400 | 4,165 |
| 2022-08-17 | - | - | - | 4,185 | - | 4,185 |
| 2022-08-16 | 4,190 | 4,190 | 4,185 | 4,185 | 200 | 4,185 |
| 2022-08-15 | 4,225 | 4,225 | 4,225 | 4,225 | 200 | 4,225 |
| 2022-08-12 | 4,255 | 4,255 | 4,225 | 4,225 | 400 | 4,225 |
| 2022-08-10 | - | - | - | 4,220 | - | 4,220 |
| 2022-08-09 | 4,210 | 4,220 | 4,210 | 4,220 | 300 | 4,220 |
| 2022-08-08 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 4,210 |
| 2022-08-05 | 4,205 | 4,240 | 4,205 | 4,240 | 2,500 | 4,240 |
| 2022-08-04 | 4,200 | 4,255 | 4,200 | 4,255 | 200 | 4,255 |
| 2022-08-03 | 4,175 | 4,270 | 4,175 | 4,270 | 200 | 4,270 |
| 2022-08-02 | 4,180 | 4,245 | 4,180 | 4,245 | 400 | 4,245 |
| 2022-08-01 | 4,285 | 4,295 | 4,245 | 4,245 | 1,500 | 4,245 |
| 2022-07-29 | 4,175 | 4,240 | 4,175 | 4,240 | 400 | 4,240 |
| 2022-07-28 | 4,200 | 4,205 | 4,155 | 4,205 | 800 | 4,205 |
| 2022-07-27 | 4,195 | 4,195 | 4,145 | 4,145 | 700 | 4,145 |
| 2022-07-26 | 4,190 | 4,190 | 4,185 | 4,190 | 800 | 4,190 |
| 2022-07-25 | 4,145 | 4,190 | 4,145 | 4,190 | 3,900 | 4,190 |
| 2022-07-22 | 4,150 | 4,155 | 4,145 | 4,155 | 1,200 | 4,155 |
| 2022-07-21 | 4,135 | 4,155 | 4,135 | 4,155 | 800 | 4,155 |
| 2022-07-20 | 4,080 | 4,150 | 4,080 | 4,135 | 1,400 | 4,135 |
| 2022-07-19 | 4,055 | 4,080 | 4,055 | 4,080 | 300 | 4,080 |
| 2022-07-15 | 4,075 | 4,100 | 4,025 | 4,055 | 1,700 | 4,055 |
| 2022-07-14 | 4,030 | 4,075 | 4,030 | 4,075 | 500 | 4,075 |
| 2022-07-13 | 4,015 | 4,035 | 4,015 | 4,030 | 2,600 | 4,030 |
| 2022-07-12 | 4,035 | 4,060 | 4,030 | 4,060 | 400 | 4,060 |
| 2022-07-11 | 4,045 | 4,115 | 4,005 | 4,050 | 2,900 | 4,050 |
| 2022-07-08 | 4,135 | 4,145 | 4,010 | 4,010 | 5,000 | 4,010 |
| 2022-07-07 | 4,135 | 4,135 | 4,135 | 4,135 | 200 | 4,135 |
| 2022-07-06 | 4,125 | 4,135 | 4,125 | 4,135 | 1,200 | 4,135 |
| 2022-07-05 | 4,145 | 4,160 | 4,145 | 4,160 | 1,200 | 4,160 |
| 2022-07-04 | 4,160 | 4,160 | 4,145 | 4,145 | 1,100 | 4,145 |
| 2022-07-01 | - | - | - | 4,190 | - | 4,190 |
| 2022-06-30 | 4,190 | 4,190 | 4,190 | 4,190 | 100 | 4,190 |
| 2022-06-29 | 4,145 | 4,170 | 4,145 | 4,170 | 400 | 4,170 |
| 2022-06-28 | 4,150 | 4,190 | 4,145 | 4,190 | 500 | 4,190 |
| 2022-06-27 | 4,170 | 4,205 | 4,170 | 4,175 | 1,100 | 4,175 |
| 2022-06-24 | 4,160 | 4,160 | 4,150 | 4,150 | 800 | 4,150 |
| 2022-06-23 | 4,150 | 4,150 | 4,120 | 4,140 | 900 | 4,140 |
| 2022-06-22 | 4,155 | 4,170 | 4,155 | 4,170 | 200 | 4,170 |
| 2022-06-21 | 4,120 | 4,180 | 4,120 | 4,120 | 1,000 | 4,120 |
| 2022-06-20 | 4,165 | 4,165 | 4,150 | 4,165 | 800 | 4,165 |
| 2022-06-17 | 4,195 | 4,195 | 4,180 | 4,180 | 400 | 4,180 |
| 2022-06-16 | - | - | - | 4,190 | - | 4,190 |
| 2022-06-15 | 4,210 | 4,210 | 4,190 | 4,190 | 500 | 4,190 |
| 2022-06-14 | 4,205 | 4,220 | 4,205 | 4,220 | 200 | 4,220 |
| 2022-06-13 | 4,215 | 4,215 | 4,195 | 4,195 | 500 | 4,195 |
| 2022-06-10 | 4,275 | 4,275 | 4,275 | 4,275 | 1,500 | 4,275 |
| 2022-06-09 | 4,230 | 4,300 | 4,230 | 4,245 | 400 | 4,245 |
| 2022-06-08 | 4,260 | 4,340 | 4,230 | 4,230 | 1,300 | 4,230 |
| 2022-06-07 | 4,250 | 4,250 | 4,200 | 4,250 | 700 | 4,250 |
| 2022-06-06 | 4,200 | 4,200 | 4,195 | 4,200 | 1,200 | 4,200 |
| 2022-06-03 | 4,190 | 4,215 | 4,190 | 4,200 | 1,500 | 4,200 |
| 2022-06-02 | 4,190 | 4,190 | 4,160 | 4,160 | 400 | 4,160 |
| 2022-06-01 | - | - | - | 4,155 | - | 4,155 |
| 2022-05-31 | - | - | - | 4,155 | - | 4,155 |
| 2022-05-30 | 4,155 | 4,155 | 4,155 | 4,155 | 100 | 4,155 |
| 2022-05-27 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 4,210 |
| 2022-05-26 | 4,180 | 4,180 | 4,180 | 4,180 | 500 | 4,180 |
| 2022-05-25 | 4,200 | 4,200 | 4,150 | 4,150 | 600 | 4,150 |
| 2022-05-24 | 4,200 | 4,200 | 4,150 | 4,150 | 600 | 4,150 |
| 2022-05-23 | 4,130 | 4,175 | 4,115 | 4,115 | 1,000 | 4,115 |
| 2022-05-20 | - | - | - | 4,115 | - | 4,115 |
| 2022-05-19 | 4,115 | 4,115 | 4,115 | 4,115 | 400 | 4,115 |
| 2022-05-18 | - | - | - | 4,175 | - | 4,175 |
| 2022-05-17 | 4,135 | 4,175 | 4,135 | 4,175 | 200 | 4,175 |
| 2022-05-16 | 4,170 | 4,170 | 4,170 | 4,170 | 100 | 4,170 |
| 2022-05-13 | 4,200 | 4,200 | 4,140 | 4,165 | 700 | 4,165 |
| 2022-05-12 | 4,200 | 4,200 | 4,190 | 4,190 | 500 | 4,190 |
| 2022-05-11 | 4,255 | 4,255 | 4,255 | 4,255 | 100 | 4,255 |
| 2022-05-10 | 4,140 | 4,270 | 4,140 | 4,185 | 600 | 4,185 |
| 2022-05-09 | 4,275 | 4,275 | 4,275 | 4,275 | 100 | 4,275 |
| 2022-05-06 | 4,160 | 4,215 | 4,160 | 4,215 | 500 | 4,215 |
| 2022-05-02 | 4,165 | 4,165 | 4,105 | 4,105 | 400 | 4,105 |
| 2022-04-28 | 4,165 | 4,235 | 4,165 | 4,165 | 700 | 4,165 |
| 2022-04-27 | 4,145 | 4,165 | 4,145 | 4,165 | 200 | 4,165 |
| 2022-04-26 | 4,205 | 4,205 | 4,155 | 4,160 | 500 | 4,160 |
| 2022-04-25 | 4,240 | 4,240 | 4,115 | 4,200 | 2,000 | 4,200 |
| 2022-04-22 | 4,185 | 4,250 | 4,185 | 4,250 | 300 | 4,250 |
| 2022-04-21 | 4,180 | 4,255 | 4,180 | 4,255 | 700 | 4,255 |
| 2022-04-20 | 4,310 | 4,310 | 4,230 | 4,230 | 400 | 4,230 |
| 2022-04-19 | 4,210 | 4,210 | 4,180 | 4,205 | 300 | 4,205 |
| 2022-04-18 | 4,200 | 4,355 | 4,200 | 4,355 | 900 | 4,355 |
| 2022-04-15 | 4,205 | 4,240 | 4,205 | 4,240 | 500 | 4,240 |
| 2022-04-14 | 4,215 | 4,235 | 4,180 | 4,220 | 1,100 | 4,220 |
| 2022-04-13 | 4,155 | 4,285 | 4,155 | 4,215 | 600 | 4,215 |
| 2022-04-12 | - | - | - | 4,260 | - | 4,260 |
| 2022-04-11 | 4,260 | 4,260 | 4,260 | 4,260 | 200 | 4,260 |
| 2022-04-08 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2022-04-07 | 4,315 | 4,315 | 4,230 | 4,260 | 1,100 | 4,260 |
| 2022-04-06 | 4,310 | 4,335 | 4,310 | 4,335 | 400 | 4,335 |
| 2022-04-05 | 4,370 | 4,400 | 4,350 | 4,350 | 1,800 | 4,350 |
| 2022-04-04 | 4,535 | 4,535 | 4,300 | 4,370 | 11,100 | 4,370 |
| 2022-04-01 | 4,550 | 4,560 | 4,535 | 4,535 | 700 | 4,535 |
| 2022-03-31 | 4,560 | 4,680 | 4,560 | 4,680 | 400 | 4,680 |
| 2022-03-30 | 4,680 | 4,680 | 4,540 | 4,630 | 1,300 | 4,630 |
| 2022-03-29 | 4,800 | 4,900 | 4,655 | 4,900 | 4,700 | 4,900 |
| 2022-03-28 | 4,895 | 4,895 | 4,895 | 4,895 | 200 | 4,895 |
| 2022-03-25 | 4,820 | 4,895 | 4,820 | 4,895 | 800 | 4,895 |
| 2022-03-24 | 4,780 | 4,815 | 4,760 | 4,775 | 600 | 4,775 |
| 2022-03-23 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 4,750 |
| 2022-03-22 | 4,710 | 4,820 | 4,710 | 4,820 | 1,200 | 4,820 |
| 2022-03-18 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 4,760 |
| 2022-03-17 | 4,710 | 4,780 | 4,710 | 4,780 | 300 | 4,780 |
| 2022-03-16 | 4,715 | 4,780 | 4,715 | 4,780 | 500 | 4,780 |
| 2022-03-15 | - | - | - | 4,715 | - | 4,715 |
| 2022-03-14 | 4,710 | 4,715 | 4,700 | 4,715 | 600 | 4,715 |
| 2022-03-11 | 4,610 | 4,710 | 4,540 | 4,710 | 5,700 | 4,710 |
| 2022-03-10 | 4,660 | 4,750 | 4,660 | 4,750 | 500 | 4,750 |
| 2022-03-09 | 4,640 | 4,795 | 4,615 | 4,690 | 2,000 | 4,690 |
| 2022-03-08 | 4,700 | 4,700 | 4,630 | 4,635 | 500 | 4,635 |
| 2022-03-07 | 4,725 | 4,765 | 4,720 | 4,765 | 500 | 4,765 |
| 2022-03-04 | 4,700 | 4,725 | 4,700 | 4,725 | 800 | 4,725 |
| 2022-03-03 | 4,710 | 4,710 | 4,710 | 4,710 | 200 | 4,710 |
| 2022-03-02 | 4,715 | 4,755 | 4,715 | 4,720 | 300 | 4,720 |
| 2022-03-01 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 4,750 |
| 2022-02-28 | 4,775 | 4,775 | 4,715 | 4,760 | 1,200 | 4,760 |
| 2022-02-25 | 4,765 | 4,765 | 4,700 | 4,705 | 1,500 | 4,705 |
| 2022-02-24 | 4,710 | 4,765 | 4,710 | 4,715 | 2,200 | 4,715 |
| 2022-02-22 | 4,810 | 4,820 | 4,750 | 4,820 | 1,100 | 4,820 |
| 2022-02-21 | 4,755 | 4,840 | 4,755 | 4,840 | 500 | 4,840 |
| 2022-02-18 | 4,780 | 4,780 | 4,755 | 4,755 | 400 | 4,755 |
| 2022-02-17 | - | - | - | 4,790 | - | 4,790 |
| 2022-02-16 | - | - | - | 4,790 | - | 4,790 |
| 2022-02-15 | - | - | - | 4,790 | - | 4,790 |
| 2022-02-14 | 4,790 | 4,790 | 4,790 | 4,790 | 300 | 4,790 |
| 2022-02-10 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 4,780 |
| 2022-02-09 | 4,760 | 4,765 | 4,760 | 4,765 | 1,300 | 4,765 |
| 2022-02-08 | 4,820 | 4,835 | 4,805 | 4,805 | 600 | 4,805 |
| 2022-02-07 | - | - | - | 4,760 | - | 4,760 |
| 2022-02-04 | - | - | - | 4,760 | - | 4,760 |
| 2022-02-03 | 4,780 | 4,780 | 4,760 | 4,760 | 200 | 4,760 |
| 2022-02-02 | 4,750 | 4,790 | 4,750 | 4,750 | 300 | 4,750 |
| 2022-02-01 | 4,850 | 4,850 | 4,710 | 4,790 | 3,300 | 4,790 |
| 2022-01-31 | 4,930 | 4,945 | 4,915 | 4,920 | 500 | 4,920 |
| 2022-01-28 | 4,865 | 4,905 | 4,865 | 4,905 | 200 | 4,905 |
| 2022-01-27 | 4,895 | 4,915 | 4,865 | 4,865 | 1,000 | 4,865 |
| 2022-01-26 | 4,940 | 4,945 | 4,935 | 4,945 | 500 | 4,945 |
| 2022-01-25 | 4,945 | 4,945 | 4,915 | 4,915 | 1,000 | 4,915 |
| 2022-01-24 | 4,925 | 4,925 | 4,905 | 4,905 | 600 | 4,905 |
| 2022-01-21 | 4,915 | 4,940 | 4,910 | 4,920 | 800 | 4,920 |
| 2022-01-20 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2022-01-19 | 4,925 | 4,925 | 4,905 | 4,905 | 300 | 4,905 |
| 2022-01-18 | 4,945 | 4,945 | 4,925 | 4,925 | 200 | 4,925 |
| 2022-01-17 | 4,920 | 5,030 | 4,890 | 4,950 | 1,700 | 4,950 |
| 2022-01-14 | 4,930 | 4,950 | 4,900 | 4,950 | 1,300 | 4,950 |
| 2022-01-13 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2022-01-12 | 4,960 | 4,970 | 4,945 | 4,950 | 700 | 4,950 |
| 2022-01-11 | 4,985 | 4,985 | 4,950 | 4,950 | 500 | 4,950 |
| 2022-01-07 | - | - | - | 4,950 | - | 4,950 |
| 2022-01-06 | 4,985 | 4,985 | 4,950 | 4,950 | 500 | 4,950 |
| 2022-01-05 | 4,980 | 4,985 | 4,980 | 4,985 | 300 | 4,985 |
| 2022-01-04 | 4,995 | 4,995 | 4,970 | 4,985 | 700 | 4,985 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.2株