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
1983-12-28367389367376230,000482.05
1983-12-27350372350372288,000476.92
1983-12-2633734433734092,000435.90
1983-12-2433433432933217,000425.64
1983-12-2331933531033532,000429.49
1983-12-2232032031031030,000397.44
1983-12-2130631530631516,000403.85
1983-12-2031431530630624,000392.31
1983-12-1930131430131416,000402.56
1983-12-1731531530631530,000403.85
1983-12-1631532031531514,000403.85
1983-12-1531232031032034,000410.26
1983-12-1431832331031267,000400
1983-12-1332932932132558,000416.67
1983-12-1233133532333166,000424.36
1983-12-09311345311340217,000435.90
1983-12-0831031530531355,000401.28
1983-12-07315315308310169,000397.44
1983-12-06329329302310133,000397.44
1983-12-05311325311325317,000416.67
1983-12-03300313295309263,000396.15
1983-12-02275295275290122,000371.80
1983-12-0126027526027026,000346.15
1983-11-302602602602604,000333.33
1983-11-282562562552558,000326.92
1983-11-252622622612616,000334.62
1983-11-242762772762776,000355.13
1983-11-2227128527128052,000358.97
1983-11-2126026926026953,000344.87
1983-11-1826026026026027,000333.33
1983-11-1723925723925710,000329.49
1983-11-162352352352351,000301.28
1983-11-142452452452451,000314.10
1983-11-092572572572575,000329.49
1983-11-0825725725725711,000329.49
1983-11-022352352352352,000301.28
1983-11-0124024123523510,000301.28
1983-10-312402402402402,000307.69
1983-10-282402402402406,000307.69
1983-10-262402402402404,000307.69
1983-10-252552572552553,000326.92
1983-10-222562572562574,000329.49
1983-10-212572572572571,000329.49
1983-10-202572592572596,000332.05
1983-10-192592592572574,000329.49
1983-10-182572602572606,000333.33
1983-10-1725625925625718,000329.49
1983-10-1525525525525526,000326.92
1983-10-142542542542543,000325.64
1983-10-1325525525525560,000326.92
1983-10-122502552502557,000326.92
1983-10-112552552502504,000320.51
1983-10-072502552502559,000326.92
1983-10-062452452452459,000314.10
1983-10-052602602602602,000333.33
1983-10-042632632622623,000335.90
1983-10-032652652652656,000339.74
1983-10-012602602602604,000333.33
1983-09-302612652602655,000339.74
1983-09-282512532512535,000324.36
1983-09-2725125224825120,000321.80
1983-09-262532532512517,000321.80
1983-09-242502502502502,000320.51
1983-09-222502522502526,000323.08
1983-09-2125025025025015,000320.51
1983-09-202512542502536,000324.36
1983-09-172512512512511,000321.80
1983-09-162552552512554,000326.92
1983-09-1425925925325312,000324.36
1983-09-132592592592591,000332.05
1983-09-1225925925925910,000332.05
1983-09-092602602602603,000333.33
1983-09-082502502502506,000320.51
1983-09-072552552552553,000326.92
1983-09-0624525024125011,000320.51
1983-09-052452452452454,000314.10
1983-09-032412412402404,000307.69
1983-09-022482482402404,000307.69
1983-09-012502502392504,000320.51
1983-08-312422502422504,000320.51
1983-08-3024524624024219,000310.26
1983-08-292422422422421,000310.26
1983-08-262462472422429,000310.26
1983-08-252492492472474,000316.67
1983-08-242592592492495,000319.23
1983-08-222712712602608,000333.33
1983-08-2026827726827511,000352.56
1983-08-1528328527727810,000356.41
1983-08-1228028527928334,000362.82
1983-08-1128528527628031,000358.97
1983-08-1028228828228862,000369.23
1983-08-0928528828128292,000361.54
1983-08-082792802792807,000358.97
1983-08-0628328828328342,000362.82
1983-08-05285292277288204,000369.23
1983-08-04260285260285111,000365.39
1983-08-0324526024526051,000333.33
1983-08-0124926024926019,000333.33
1983-07-302552552492498,000319.23
1983-07-2925525524825036,000320.51
1983-07-2824124624024634,000315.39
1983-07-272432432402407,000307.69
1983-07-262402402402405,000307.69
1983-07-2525525524524515,000314.10
1983-07-2325725725725740,000329.49
1983-07-222422422412427,000310.26
1983-07-2124825024024125,000308.97
1983-07-2024224324024314,000311.54
1983-07-1924424424024414,000312.82
1983-07-182412442412445,000312.82
1983-07-1524424424424412,000312.82
1983-07-1424925024424422,000312.82
1983-07-1324825424525453,000325.64
1983-07-122502502442445,000312.82
1983-07-112442502442459,000314.10
1983-07-0924424424424418,000312.82
1983-07-0825626625625934,000332.05
1983-07-0727027025625671,000328.21
1983-07-06259270259267263,000342.31
1983-07-05237250237246149,000315.39
1983-07-0423923923523849,000305.13
1983-07-0224124123524055,000307.69
1983-07-01224247224245190,000314.10
1983-06-3021921921521949,000280.77
1983-06-2921922021821928,000280.77
1983-06-2821522020922040,000282.05
1983-06-2721021520521529,000275.64
1983-06-2520120820120812,000266.67
1983-06-2220820820620611,000264.10
1983-06-2120920920820917,000267.95
1983-06-2020521020520618,000264.10
1983-06-1721021020520550,000262.82
1983-06-1620020520020532,000262.82
1983-06-1519219219219210,000246.15
1983-06-142002102002009,000256.41
1983-06-131901901901903,000243.59
1983-06-101881881881881,000241.03
1983-06-091941941931936,000247.44
1983-06-082002001981985,000253.85
1983-06-0720020020020012,000256.41
1983-06-062022022022025,000258.97
1983-06-042022032002037,000260.26
1983-06-0320320319520338,000260.26
1983-06-0219121019120860,000266.67
1983-06-0119019018919013,000243.59
1983-05-311871901871903,000243.59
1983-05-3019019018618617,000238.46
1983-05-281901901901906,000243.59
1983-05-271871871871872,000239.74
1983-05-261901901861864,000238.46
1983-05-251861861861862,000238.46
1983-05-241861861851852,000237.18
1983-05-231901901861863,000238.46
1983-05-201901911901906,000243.59
1983-05-191861861861861,000238.46
1983-05-181841841841842,000235.90
1983-05-161811811811811,000232.05
1983-05-141801801711719,000219.23
1983-05-131801801801802,000230.77
1983-05-121811901811902,000243.59
1983-05-1120220218618619,000238.46
1983-05-1018620018619941,000255.13
1983-05-0917918517918516,000237.18
1983-05-061791791781784,000228.21
1983-05-041781781761767,000225.64
1983-05-021781781781785,000228.21
1983-04-271791791781783,000228.21
1983-04-221781781781781,000228.21
1983-04-151801801751752,000224.36
1983-04-141801801801803,000230.77
1983-04-131801801801807,000230.77
1983-04-081801801801802,000230.77
1983-04-071791841791844,000235.90
1983-04-061801801801804,000230.77
1983-04-051801801801801,000230.77
1983-04-041761761761765,000225.64
1983-04-021761761761764,000225.64
1983-03-301761761761762,000225.64
1983-03-261791791791793,000229.49
1983-03-251731731731734,000221.80
1983-03-241701701701701,000217.95
1983-03-171701701681687,000215.39
1983-03-1616716716516514,000211.54
1983-03-151701701701703,000217.95
1983-03-141751751751751,000224.36
1983-03-101641651641654,000211.54
1983-03-091631631631631,000208.97
1983-03-0716216315815921,000203.85
1983-03-031711711651653,000211.54
1983-03-021721721701705,000217.95
1983-03-011751751711713,000219.23
1983-02-281711711711712,000219.23
1983-02-261711711711711,000219.23
1983-02-231801801801803,000230.77
1983-02-221811811801802,000230.77
1983-02-211801801801803,000230.77
1983-02-181701701701702,000217.95
1983-02-171701701671675,000214.10
1983-02-161771771701704,000217.95
1983-02-121801801801801,000230.77
1983-02-091891901831838,000234.62
1983-02-0817119017119019,000243.59
1983-02-051691691691694,000216.67
1983-02-021681681681681,000215.39
1983-02-011681681681681,000215.39
1983-01-311671671671673,000214.10
1983-01-291671671671673,000214.10
1983-01-281671671671674,000214.10
1983-01-271671671671671,000214.10
1983-01-261651651651656,000211.54
1983-01-251671671671674,000214.10
1983-01-241651651651651,000211.54
1983-01-201661661661665,000212.82
1983-01-191661661661667,000212.82
1983-01-171671761671764,000225.64
1983-01-141671671671672,000214.10
1983-01-121661661661669,000212.82
1983-01-111761761761761,000225.64
1983-01-101651661651665,000212.82
1983-01-061651651651655,000211.54
1983-01-041651651651653,000211.54

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