1948 (株)弘電社 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 706 | 706 | 702 | 702 | 2,000 | 900 |
| 1984-12-27 | 705 | 710 | 705 | 710 | 41,000 | 910.26 |
| 1984-12-26 | 710 | 710 | 705 | 710 | 53,000 | 910.26 |
| 1984-12-25 | 702 | 709 | 702 | 709 | 55,000 | 908.97 |
| 1984-12-24 | 700 | 709 | 699 | 699 | 24,000 | 896.15 |
| 1984-12-21 | 703 | 710 | 685 | 690 | 35,000 | 884.62 |
| 1984-12-20 | 700 | 720 | 691 | 703 | 61,000 | 901.28 |
| 1984-12-19 | 714 | 715 | 695 | 700 | 64,000 | 897.44 |
| 1984-12-18 | 740 | 755 | 719 | 725 | 153,000 | 929.49 |
| 1984-12-17 | 698 | 723 | 691 | 723 | 101,000 | 926.92 |
| 1984-12-15 | 688 | 689 | 685 | 688 | 53,000 | 882.05 |
| 1984-12-14 | 665 | 678 | 665 | 678 | 45,000 | 869.23 |
| 1984-12-13 | 642 | 660 | 642 | 655 | 77,000 | 839.74 |
| 1984-12-12 | 642 | 644 | 637 | 637 | 29,000 | 816.67 |
| 1984-12-11 | 660 | 669 | 637 | 637 | 74,000 | 816.67 |
| 1984-12-10 | 680 | 683 | 654 | 670 | 125,000 | 858.97 |
| 1984-12-07 | 660 | 680 | 660 | 680 | 485,000 | 871.80 |
| 1984-12-06 | 626 | 640 | 616 | 634 | 279,000 | 812.82 |
| 1984-12-05 | 600 | 611 | 599 | 606 | 273,000 | 776.92 |
| 1984-12-04 | 561 | 580 | 561 | 580 | 143,000 | 743.59 |
| 1984-12-03 | 575 | 575 | 564 | 564 | 34,000 | 723.08 |
| 1984-12-01 | 575 | 580 | 575 | 575 | 23,000 | 737.18 |
| 1984-11-30 | 575 | 584 | 575 | 575 | 43,000 | 737.18 |
| 1984-11-29 | 580 | 581 | 565 | 570 | 84,000 | 730.77 |
| 1984-11-28 | 540 | 593 | 540 | 590 | 198,000 | 756.41 |
| 1984-11-27 | 520 | 527 | 520 | 527 | 15,000 | 675.64 |
| 1984-11-26 | 520 | 525 | 520 | 525 | 10,000 | 673.08 |
| 1984-11-24 | 516 | 525 | 516 | 520 | 21,000 | 666.67 |
| 1984-11-22 | 510 | 516 | 509 | 516 | 14,000 | 661.54 |
| 1984-11-21 | 510 | 516 | 510 | 516 | 17,000 | 661.54 |
| 1984-11-20 | 495 | 516 | 495 | 516 | 37,000 | 661.54 |
| 1984-11-19 | 480 | 480 | 480 | 480 | 3,000 | 615.39 |
| 1984-11-17 | 475 | 475 | 475 | 475 | 2,000 | 608.97 |
| 1984-11-13 | 489 | 489 | 489 | 489 | 4,000 | 626.92 |
| 1984-11-07 | 498 | 498 | 498 | 498 | 2,000 | 638.46 |
| 1984-11-06 | 505 | 505 | 505 | 505 | 1,000 | 647.44 |
| 1984-11-05 | 505 | 505 | 505 | 505 | 8,000 | 647.44 |
| 1984-11-02 | 505 | 505 | 505 | 505 | 3,000 | 647.44 |
| 1984-11-01 | 506 | 506 | 504 | 506 | 16,000 | 648.72 |
| 1984-10-31 | 506 | 506 | 506 | 506 | 3,000 | 648.72 |
| 1984-10-30 | 505 | 506 | 505 | 506 | 5,000 | 648.72 |
| 1984-10-29 | 505 | 505 | 505 | 505 | 2,000 | 647.44 |
| 1984-10-27 | 506 | 506 | 505 | 505 | 4,000 | 647.44 |
| 1984-10-26 | 507 | 507 | 506 | 506 | 2,000 | 648.72 |
| 1984-10-25 | 505 | 505 | 505 | 505 | 2,000 | 647.44 |
| 1984-10-24 | 505 | 505 | 505 | 505 | 7,000 | 647.44 |
| 1984-10-23 | 510 | 510 | 505 | 505 | 5,000 | 647.44 |
| 1984-10-22 | 510 | 510 | 510 | 510 | 6,000 | 653.85 |
| 1984-10-20 | 511 | 511 | 511 | 511 | 1,000 | 655.13 |
| 1984-10-19 | 506 | 508 | 506 | 508 | 7,000 | 651.28 |
| 1984-10-18 | 515 | 515 | 515 | 515 | 2,000 | 660.26 |
| 1984-10-17 | 496 | 500 | 490 | 500 | 87,000 | 641.03 |
| 1984-10-16 | 525 | 525 | 500 | 500 | 12,000 | 641.03 |
| 1984-10-15 | 530 | 530 | 525 | 530 | 99,000 | 679.49 |
| 1984-10-08 | 529 | 529 | 528 | 528 | 2,000 | 676.92 |
| 1984-10-06 | 548 | 548 | 548 | 548 | 4,000 | 702.56 |
| 1984-10-05 | 510 | 565 | 510 | 562 | 37,000 | 720.51 |
| 1984-10-04 | 489 | 500 | 489 | 500 | 12,000 | 641.03 |
| 1984-10-02 | 461 | 466 | 460 | 460 | 3,000 | 589.74 |
| 1984-10-01 | 451 | 451 | 451 | 451 | 1,000 | 578.21 |
| 1984-09-29 | 452 | 455 | 452 | 455 | 3,000 | 583.33 |
| 1984-09-28 | 455 | 455 | 450 | 451 | 5,000 | 578.21 |
| 1984-09-27 | 440 | 450 | 440 | 450 | 5,000 | 576.92 |
| 1984-09-25 | 440 | 440 | 440 | 440 | 7,000 | 564.10 |
| 1984-09-22 | 452 | 452 | 452 | 452 | 2,000 | 579.49 |
| 1984-09-20 | 457 | 457 | 457 | 457 | 2,000 | 585.90 |
| 1984-09-19 | 458 | 458 | 457 | 457 | 8,000 | 585.90 |
| 1984-09-17 | 468 | 468 | 468 | 468 | 5,000 | 600 |
| 1984-09-14 | 464 | 468 | 464 | 468 | 16,000 | 600 |
| 1984-09-13 | 450 | 465 | 450 | 465 | 7,000 | 596.15 |
| 1984-09-11 | 443 | 443 | 443 | 443 | 2,000 | 567.95 |
| 1984-09-06 | 453 | 453 | 453 | 453 | 1,000 | 580.77 |
| 1984-09-05 | 465 | 466 | 465 | 465 | 13,000 | 596.15 |
| 1984-09-04 | 464 | 465 | 464 | 465 | 13,000 | 596.15 |
| 1984-09-01 | 463 | 465 | 463 | 465 | 6,000 | 596.15 |
| 1984-08-31 | 462 | 462 | 460 | 460 | 7,000 | 589.74 |
| 1984-08-28 | 462 | 462 | 462 | 462 | 1,000 | 592.31 |
| 1984-08-25 | 468 | 468 | 468 | 468 | 6,000 | 600 |
| 1984-08-23 | 450 | 450 | 443 | 443 | 62,000 | 567.95 |
| 1984-08-21 | 450 | 450 | 450 | 450 | 1,000 | 576.92 |
| 1984-08-20 | 460 | 460 | 460 | 460 | 10,000 | 589.74 |
| 1984-08-16 | 458 | 458 | 458 | 458 | 1,000 | 587.18 |
| 1984-08-14 | 461 | 461 | 458 | 458 | 9,000 | 587.18 |
| 1984-08-13 | 461 | 461 | 450 | 450 | 8,000 | 576.92 |
| 1984-08-10 | 461 | 461 | 461 | 461 | 3,000 | 591.03 |
| 1984-08-08 | 479 | 479 | 479 | 479 | 2,000 | 614.10 |
| 1984-08-07 | 480 | 480 | 480 | 480 | 1,000 | 615.39 |
| 1984-08-03 | 462 | 462 | 462 | 462 | 1,000 | 592.31 |
| 1984-08-02 | 445 | 450 | 445 | 450 | 3,000 | 576.92 |
| 1984-08-01 | 446 | 446 | 445 | 445 | 31,000 | 570.51 |
| 1984-07-31 | 460 | 460 | 451 | 451 | 5,000 | 578.21 |
| 1984-07-30 | 469 | 469 | 469 | 469 | 2,000 | 601.28 |
| 1984-07-28 | 470 | 470 | 469 | 469 | 7,000 | 601.28 |
| 1984-07-26 | 480 | 480 | 480 | 480 | 3,000 | 615.39 |
| 1984-07-23 | 510 | 510 | 510 | 510 | 11,000 | 653.85 |
| 1984-07-21 | 510 | 510 | 505 | 506 | 21,000 | 648.72 |
| 1984-07-20 | 510 | 510 | 506 | 510 | 20,000 | 653.85 |
| 1984-07-19 | 511 | 520 | 510 | 510 | 12,000 | 653.85 |
| 1984-07-18 | 491 | 491 | 491 | 491 | 12,000 | 629.49 |
| 1984-07-17 | 481 | 481 | 481 | 481 | 5,000 | 616.67 |
| 1984-07-16 | 491 | 491 | 480 | 480 | 14,000 | 615.39 |
| 1984-07-12 | 510 | 510 | 510 | 510 | 6,000 | 653.85 |
| 1984-07-11 | 533 | 533 | 518 | 533 | 103,000 | 683.33 |
| 1984-07-10 | 550 | 550 | 524 | 529 | 123,000 | 678.21 |
| 1984-07-09 | 489 | 539 | 487 | 539 | 138,000 | 691.03 |
| 1984-07-06 | 465 | 474 | 465 | 474 | 53,000 | 607.69 |
| 1984-07-05 | 411 | 435 | 411 | 435 | 27,000 | 557.69 |
| 1984-07-04 | 410 | 410 | 409 | 410 | 18,000 | 525.64 |
| 1984-07-03 | 400 | 408 | 400 | 405 | 11,000 | 519.23 |
| 1984-07-02 | 401 | 405 | 401 | 405 | 3,000 | 519.23 |
| 1984-06-29 | 406 | 406 | 399 | 399 | 27,000 | 511.54 |
| 1984-06-28 | 401 | 401 | 401 | 401 | 1,000 | 514.10 |
| 1984-06-27 | 398 | 399 | 392 | 392 | 15,000 | 502.56 |
| 1984-06-25 | 396 | 396 | 396 | 396 | 1,000 | 507.69 |
| 1984-06-22 | 385 | 386 | 385 | 386 | 17,000 | 494.87 |
| 1984-06-21 | 385 | 385 | 385 | 385 | 11,000 | 493.59 |
| 1984-06-15 | 400 | 400 | 390 | 390 | 9,000 | 500 |
| 1984-06-14 | 402 | 402 | 395 | 395 | 3,000 | 506.41 |
| 1984-06-13 | 401 | 401 | 401 | 401 | 10,000 | 514.10 |
| 1984-06-12 | 405 | 410 | 405 | 408 | 13,000 | 523.08 |
| 1984-06-11 | 405 | 410 | 405 | 409 | 7,000 | 524.36 |
| 1984-06-08 | 412 | 412 | 400 | 400 | 19,000 | 512.82 |
| 1984-06-07 | 396 | 396 | 396 | 396 | 5,000 | 507.69 |
| 1984-06-06 | 395 | 405 | 395 | 405 | 9,000 | 519.23 |
| 1984-06-05 | 400 | 407 | 398 | 398 | 10,000 | 510.26 |
| 1984-06-04 | 405 | 405 | 404 | 404 | 15,000 | 517.95 |
| 1984-06-02 | 395 | 395 | 395 | 395 | 13,000 | 506.41 |
| 1984-05-30 | 439 | 439 | 439 | 439 | 1,000 | 562.82 |
| 1984-05-29 | 439 | 439 | 439 | 439 | 2,000 | 562.82 |
| 1984-05-28 | 445 | 445 | 445 | 445 | 5,000 | 570.51 |
| 1984-05-22 | 480 | 480 | 480 | 480 | 3,000 | 615.39 |
| 1984-05-21 | 480 | 480 | 480 | 480 | 3,000 | 615.39 |
| 1984-05-19 | 479 | 479 | 479 | 479 | 2,000 | 614.10 |
| 1984-05-18 | 494 | 494 | 494 | 494 | 4,000 | 633.33 |
| 1984-05-17 | 500 | 500 | 500 | 500 | 22,000 | 641.03 |
| 1984-05-16 | 500 | 500 | 490 | 490 | 9,000 | 628.21 |
| 1984-05-15 | 500 | 500 | 500 | 500 | 4,000 | 641.03 |
| 1984-05-14 | 530 | 530 | 507 | 507 | 31,000 | 650 |
| 1984-05-11 | 520 | 535 | 500 | 535 | 27,000 | 685.90 |
| 1984-05-10 | 545 | 545 | 540 | 540 | 41,000 | 692.31 |
| 1984-05-09 | 501 | 501 | 500 | 500 | 40,000 | 641.03 |
| 1984-05-08 | 501 | 501 | 500 | 501 | 14,000 | 642.31 |
| 1984-05-07 | 510 | 510 | 501 | 501 | 2,000 | 642.31 |
| 1984-05-04 | 510 | 510 | 510 | 510 | 14,000 | 653.85 |
| 1984-05-02 | 526 | 530 | 526 | 530 | 10,000 | 679.49 |
| 1984-04-28 | 526 | 526 | 526 | 526 | 3,000 | 674.36 |
| 1984-04-27 | 527 | 527 | 526 | 526 | 15,000 | 674.36 |
| 1984-04-26 | 532 | 535 | 524 | 525 | 15,000 | 673.08 |
| 1984-04-25 | 550 | 550 | 544 | 550 | 17,000 | 705.13 |
| 1984-04-24 | 545 | 550 | 536 | 545 | 42,000 | 698.72 |
| 1984-04-23 | 536 | 540 | 536 | 536 | 23,000 | 687.18 |
| 1984-04-21 | 535 | 535 | 530 | 531 | 16,000 | 680.77 |
| 1984-04-20 | 530 | 535 | 521 | 530 | 16,000 | 679.49 |
| 1984-04-19 | 534 | 534 | 521 | 530 | 46,000 | 679.49 |
| 1984-04-18 | 522 | 535 | 520 | 535 | 55,000 | 685.90 |
| 1984-04-17 | 525 | 535 | 521 | 521 | 57,000 | 667.95 |
| 1984-04-16 | 530 | 530 | 530 | 530 | 7,000 | 679.49 |
| 1984-04-13 | 533 | 534 | 530 | 531 | 23,000 | 680.77 |
| 1984-04-12 | 570 | 570 | 540 | 550 | 13,000 | 705.13 |
| 1984-04-11 | 545 | 570 | 540 | 570 | 40,000 | 730.77 |
| 1984-04-10 | 530 | 550 | 530 | 550 | 33,000 | 705.13 |
| 1984-04-09 | 520 | 520 | 510 | 520 | 35,000 | 666.67 |
| 1984-04-07 | 540 | 540 | 530 | 530 | 22,000 | 679.49 |
| 1984-04-06 | 570 | 570 | 540 | 550 | 29,000 | 705.13 |
| 1984-04-05 | 590 | 590 | 579 | 579 | 20,000 | 742.31 |
| 1984-04-04 | 595 | 620 | 590 | 610 | 254,000 | 782.05 |
| 1984-04-03 | 550 | 598 | 549 | 598 | 90,000 | 766.67 |
| 1984-04-02 | 545 | 560 | 519 | 560 | 85,000 | 717.95 |
| 1984-03-31 | 560 | 561 | 545 | 545 | 44,000 | 698.72 |
| 1984-03-30 | 542 | 550 | 524 | 550 | 167,000 | 705.13 |
| 1984-03-29 | 470 | 501 | 470 | 497 | 171,000 | 637.18 |
| 1984-03-28 | 420 | 470 | 420 | 469 | 109,000 | 601.28 |
| 1984-03-27 | 430 | 430 | 419 | 419 | 21,000 | 537.18 |
| 1984-03-26 | 452 | 452 | 447 | 450 | 74,000 | 576.92 |
| 1984-03-24 | 420 | 427 | 420 | 426 | 51,000 | 546.15 |
| 1984-03-23 | 400 | 404 | 400 | 404 | 45,000 | 517.95 |
| 1984-03-22 | 376 | 379 | 375 | 379 | 14,000 | 485.90 |
| 1984-03-21 | 373 | 380 | 373 | 376 | 17,000 | 482.05 |
| 1984-03-19 | 374 | 374 | 374 | 374 | 5,000 | 479.49 |
| 1984-03-17 | 380 | 380 | 379 | 379 | 9,000 | 485.90 |
| 1984-03-16 | 390 | 390 | 386 | 386 | 16,000 | 494.87 |
| 1984-03-15 | 400 | 400 | 395 | 395 | 10,000 | 506.41 |
| 1984-03-14 | 400 | 400 | 394 | 399 | 13,000 | 511.54 |
| 1984-03-13 | 414 | 414 | 400 | 405 | 11,000 | 519.23 |
| 1984-03-12 | 420 | 420 | 419 | 420 | 8,000 | 538.46 |
| 1984-03-09 | 419 | 419 | 417 | 417 | 15,000 | 534.62 |
| 1984-03-08 | 405 | 406 | 401 | 401 | 12,000 | 514.10 |
| 1984-03-07 | 401 | 405 | 400 | 400 | 25,000 | 512.82 |
| 1984-03-06 | 425 | 425 | 406 | 406 | 33,000 | 520.51 |
| 1984-03-05 | 430 | 433 | 421 | 422 | 32,000 | 541.03 |
| 1984-03-03 | 435 | 435 | 425 | 432 | 37,000 | 553.85 |
| 1984-03-02 | 449 | 449 | 433 | 440 | 107,000 | 564.10 |
| 1984-03-01 | 436 | 465 | 433 | 450 | 421,000 | 576.92 |
| 1984-02-29 | 416 | 442 | 410 | 441 | 298,000 | 565.39 |
| 1984-02-28 | 390 | 416 | 390 | 401 | 150,000 | 514.10 |
| 1984-02-27 | 385 | 385 | 368 | 375 | 31,000 | 480.77 |
| 1984-02-25 | 393 | 393 | 384 | 385 | 54,000 | 493.59 |
| 1984-02-24 | 370 | 393 | 368 | 393 | 229,000 | 503.85 |
| 1984-02-23 | 343 | 360 | 343 | 360 | 45,000 | 461.54 |
| 1984-02-22 | 340 | 360 | 338 | 338 | 60,000 | 433.33 |
| 1984-02-21 | 338 | 339 | 338 | 339 | 9,000 | 434.62 |
| 1984-02-18 | 335 | 335 | 335 | 335 | 2,000 | 429.49 |
| 1984-02-17 | 347 | 350 | 340 | 340 | 24,000 | 435.90 |
| 1984-02-16 | 345 | 350 | 345 | 347 | 7,000 | 444.87 |
| 1984-02-15 | 350 | 360 | 350 | 360 | 17,000 | 461.54 |
| 1984-02-14 | 330 | 330 | 330 | 330 | 1,000 | 423.08 |
| 1984-02-13 | 330 | 330 | 330 | 330 | 2,000 | 423.08 |
| 1984-02-10 | 345 | 345 | 340 | 340 | 4,000 | 435.90 |
| 1984-02-09 | 350 | 350 | 350 | 350 | 19,000 | 448.72 |
| 1984-02-08 | 329 | 329 | 328 | 328 | 15,000 | 420.51 |
| 1984-02-07 | 330 | 331 | 330 | 331 | 4,000 | 424.36 |
| 1984-02-06 | 331 | 331 | 330 | 330 | 21,000 | 423.08 |
| 1984-02-03 | 330 | 330 | 330 | 330 | 21,000 | 423.08 |
| 1984-02-02 | 340 | 341 | 330 | 330 | 40,000 | 423.08 |
| 1984-01-31 | 340 | 340 | 340 | 340 | 11,000 | 435.90 |
| 1984-01-30 | 340 | 340 | 340 | 340 | 4,000 | 435.90 |
| 1984-01-28 | 330 | 331 | 330 | 331 | 14,000 | 424.36 |
| 1984-01-27 | 331 | 335 | 330 | 330 | 14,000 | 423.08 |
| 1984-01-26 | 334 | 335 | 330 | 330 | 26,000 | 423.08 |
| 1984-01-25 | 335 | 335 | 335 | 335 | 5,000 | 429.49 |
| 1984-01-24 | 335 | 335 | 335 | 335 | 11,000 | 429.49 |
| 1984-01-23 | 355 | 355 | 350 | 350 | 15,000 | 448.72 |
| 1984-01-21 | 342 | 342 | 342 | 342 | 7,000 | 438.46 |
| 1984-01-20 | 332 | 342 | 332 | 342 | 6,000 | 438.46 |
| 1984-01-19 | 330 | 330 | 330 | 330 | 8,000 | 423.08 |
| 1984-01-17 | 355 | 355 | 354 | 355 | 14,000 | 455.13 |
| 1984-01-13 | 355 | 355 | 355 | 355 | 10,000 | 455.13 |
| 1984-01-12 | 356 | 356 | 351 | 351 | 20,000 | 450 |
| 1984-01-11 | 360 | 361 | 355 | 355 | 23,000 | 455.13 |
| 1984-01-10 | 364 | 365 | 355 | 365 | 17,000 | 467.95 |
| 1984-01-09 | 369 | 370 | 367 | 367 | 15,000 | 470.51 |
| 1984-01-07 | 370 | 370 | 370 | 370 | 17,000 | 474.36 |
| 1984-01-06 | 345 | 355 | 344 | 351 | 47,000 | 450 |
| 1984-01-05 | 371 | 371 | 361 | 361 | 28,000 | 462.82 |
| 1984-01-04 | 380 | 380 | 370 | 374 | 46,000 | 479.49 |
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
