1948 (株)弘電社 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,884.62 |
| 1986-12-24 | 1,450 | 1,450 | 1,450 | 1,450 | 19,000 | 1,858.97 |
| 1986-12-23 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,858.97 |
| 1986-12-19 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,858.97 |
| 1986-12-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,858.97 |
| 1986-12-17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,858.97 |
| 1986-12-16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,858.97 |
| 1986-12-12 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 | 1,871.79 |
| 1986-12-10 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,858.97 |
| 1986-12-06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,807.69 |
| 1986-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,794.87 |
| 1986-12-04 | 1,470 | 1,470 | 1,450 | 1,450 | 21,000 | 1,858.97 |
| 1986-12-03 | 1,570 | 1,570 | 1,550 | 1,550 | 21,000 | 1,987.18 |
| 1986-12-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,051.28 |
| 1986-12-01 | 1,610 | 1,610 | 1,600 | 1,600 | 14,000 | 2,051.28 |
| 1986-11-28 | 1,470 | 1,510 | 1,470 | 1,510 | 3,000 | 1,935.90 |
| 1986-11-27 | 1,450 | 1,480 | 1,450 | 1,480 | 2,000 | 1,897.44 |
| 1986-11-26 | 1,410 | 1,450 | 1,410 | 1,450 | 6,000 | 1,858.97 |
| 1986-11-22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,666.67 |
| 1986-11-21 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 1,628.21 |
| 1986-11-20 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 1,615.38 |
| 1986-11-19 | 1,280 | 1,280 | 1,250 | 1,250 | 18,000 | 1,602.56 |
| 1986-11-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,615.38 |
| 1986-11-13 | 1,250 | 1,260 | 1,250 | 1,250 | 8,000 | 1,602.56 |
| 1986-11-12 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 | 1,602.56 |
| 1986-11-10 | 1,250 | 1,260 | 1,250 | 1,260 | 9,000 | 1,615.38 |
| 1986-11-07 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,589.74 |
| 1986-11-05 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,589.74 |
| 1986-11-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,602.56 |
| 1986-11-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,602.56 |
| 1986-10-31 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,602.56 |
| 1986-10-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,615.38 |
| 1986-10-20 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,641.03 |
| 1986-10-17 | 1,300 | 1,300 | 1,280 | 1,280 | 16,000 | 1,641.03 |
| 1986-10-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,666.67 |
| 1986-10-14 | 1,320 | 1,320 | 1,300 | 1,300 | 10,000 | 1,666.67 |
| 1986-10-13 | 1,280 | 1,300 | 1,280 | 1,300 | 89,000 | 1,666.67 |
| 1986-10-09 | 1,300 | 1,300 | 1,280 | 1,280 | 81,000 | 1,641.03 |
| 1986-10-08 | 1,260 | 1,300 | 1,260 | 1,300 | 7,000 | 1,666.67 |
| 1986-10-07 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,666.67 |
| 1986-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,666.67 |
| 1986-10-03 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,730.77 |
| 1986-10-02 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,756.41 |
| 1986-10-01 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,756.41 |
| 1986-09-29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,782.05 |
| 1986-09-25 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 | 1,794.87 |
| 1986-09-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,794.87 |
| 1986-09-12 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,794.87 |
| 1986-09-11 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,794.87 |
| 1986-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 32,000 | 1,794.87 |
| 1986-09-09 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,794.87 |
| 1986-09-04 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,858.97 |
| 1986-09-02 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,858.97 |
| 1986-08-29 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,858.97 |
| 1986-08-28 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 | 1,858.97 |
| 1986-08-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,923.08 |
| 1986-08-26 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,935.90 |
| 1986-08-22 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,923.08 |
| 1986-08-21 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,923.08 |
| 1986-08-20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,935.90 |
| 1986-08-19 | 1,510 | 1,510 | 1,480 | 1,500 | 14,000 | 1,923.08 |
| 1986-08-15 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 | 1,987.18 |
| 1986-08-13 | 1,560 | 1,560 | 1,540 | 1,540 | 2,000 | 1,974.36 |
| 1986-08-11 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 2,025.64 |
| 1986-08-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,051.28 |
| 1986-08-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,935.90 |
| 1986-08-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,923.08 |
| 1986-07-31 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 2,115.38 |
| 1986-07-30 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 2,115.38 |
| 1986-07-29 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 2,115.38 |
| 1986-07-28 | 1,600 | 1,600 | 1,600 | 1,600 | 22,000 | 2,051.28 |
| 1986-07-25 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 2,051.28 |
| 1986-07-24 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 2,051.28 |
| 1986-07-23 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 | 2,025.64 |
| 1986-07-21 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 2,038.46 |
| 1986-07-19 | 1,700 | 1,700 | 1,650 | 1,650 | 12,000 | 2,115.38 |
| 1986-07-18 | 1,670 | 1,700 | 1,670 | 1,700 | 11,000 | 2,179.49 |
| 1986-07-15 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 2,410.26 |
| 1986-07-14 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 2,461.54 |
| 1986-07-11 | 1,950 | 1,970 | 1,930 | 1,930 | 17,000 | 2,474.36 |
| 1986-07-10 | 1,900 | 1,960 | 1,850 | 1,960 | 43,000 | 2,512.82 |
| 1986-07-09 | 1,960 | 1,960 | 1,900 | 1,900 | 5,000 | 2,435.90 |
| 1986-07-08 | 1,930 | 1,950 | 1,900 | 1,950 | 12,000 | 2,500 |
| 1986-07-07 | 1,950 | 1,960 | 1,920 | 1,950 | 25,000 | 2,500 |
| 1986-07-05 | 1,830 | 1,900 | 1,810 | 1,900 | 38,000 | 2,435.90 |
| 1986-07-04 | 1,850 | 1,850 | 1,800 | 1,840 | 11,000 | 2,358.97 |
| 1986-07-03 | 1,780 | 1,850 | 1,750 | 1,850 | 27,000 | 2,371.79 |
| 1986-07-02 | 1,800 | 1,800 | 1,750 | 1,800 | 16,000 | 2,307.69 |
| 1986-07-01 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 2,307.69 |
| 1986-06-30 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 2,307.69 |
| 1986-06-28 | 1,800 | 1,820 | 1,800 | 1,820 | 5,000 | 2,333.33 |
| 1986-06-27 | 1,800 | 1,810 | 1,770 | 1,800 | 26,000 | 2,307.69 |
| 1986-06-26 | 1,800 | 1,850 | 1,800 | 1,800 | 26,000 | 2,307.69 |
| 1986-06-25 | 1,750 | 1,800 | 1,750 | 1,800 | 9,000 | 2,307.69 |
| 1986-06-24 | 1,690 | 1,750 | 1,690 | 1,750 | 14,000 | 2,243.59 |
| 1986-06-23 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 2,179.49 |
| 1986-06-21 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 2,179.49 |
| 1986-06-20 | 1,680 | 1,690 | 1,680 | 1,690 | 5,000 | 2,166.67 |
| 1986-06-19 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 2,179.49 |
| 1986-06-18 | 1,700 | 1,710 | 1,690 | 1,700 | 17,000 | 2,179.49 |
| 1986-06-17 | 1,650 | 1,680 | 1,600 | 1,680 | 41,000 | 2,153.85 |
| 1986-06-16 | 1,650 | 1,690 | 1,650 | 1,690 | 12,000 | 2,166.67 |
| 1986-06-13 | 1,650 | 1,650 | 1,600 | 1,600 | 24,000 | 2,051.28 |
| 1986-06-12 | 1,650 | 1,690 | 1,650 | 1,650 | 21,000 | 2,115.38 |
| 1986-06-11 | 1,600 | 1,650 | 1,600 | 1,650 | 8,000 | 2,115.38 |
| 1986-06-10 | 1,630 | 1,630 | 1,600 | 1,610 | 9,000 | 2,064.10 |
| 1986-06-09 | 1,620 | 1,620 | 1,610 | 1,610 | 7,000 | 2,064.10 |
| 1986-06-07 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 2,064.10 |
| 1986-06-06 | 1,630 | 1,630 | 1,600 | 1,600 | 17,000 | 2,051.28 |
| 1986-06-05 | 1,660 | 1,660 | 1,600 | 1,600 | 40,000 | 2,051.28 |
| 1986-06-04 | 1,700 | 1,750 | 1,650 | 1,650 | 27,000 | 2,115.38 |
| 1986-06-03 | 1,600 | 1,720 | 1,600 | 1,720 | 224,000 | 2,205.13 |
| 1986-06-02 | 1,620 | 1,620 | 1,600 | 1,600 | 14,000 | 2,051.28 |
| 1986-05-30 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 2,051.28 |
| 1986-05-29 | 1,600 | 1,610 | 1,600 | 1,610 | 11,000 | 2,064.10 |
| 1986-05-28 | 1,600 | 1,600 | 1,600 | 1,600 | 19,000 | 2,051.28 |
| 1986-05-27 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 2,051.28 |
| 1986-05-24 | 1,590 | 1,590 | 1,590 | 1,590 | 11,000 | 2,038.46 |
| 1986-05-23 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 2,000 |
| 1986-05-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,923.08 |
| 1986-05-20 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,923.08 |
| 1986-05-19 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 1,948.72 |
| 1986-05-16 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,935.90 |
| 1986-05-14 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 2,153.85 |
| 1986-05-13 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 2,153.85 |
| 1986-05-09 | 1,780 | 1,790 | 1,760 | 1,760 | 4,000 | 2,256.41 |
| 1986-05-08 | 1,750 | 1,790 | 1,750 | 1,780 | 16,000 | 2,282.05 |
| 1986-05-07 | 1,580 | 1,650 | 1,580 | 1,650 | 24,000 | 2,115.38 |
| 1986-05-06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 2,000 |
| 1986-05-02 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,974.36 |
| 1986-05-01 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,974.36 |
| 1986-04-30 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 2,051.28 |
| 1986-04-26 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 2,064.10 |
| 1986-04-24 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,076.92 |
| 1986-04-23 | 1,620 | 1,620 | 1,620 | 1,620 | 9,000 | 2,076.92 |
| 1986-04-22 | 1,630 | 1,700 | 1,630 | 1,700 | 9,000 | 2,179.49 |
| 1986-04-21 | 1,640 | 1,650 | 1,620 | 1,620 | 8,000 | 2,076.92 |
| 1986-04-18 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 2,076.92 |
| 1986-04-17 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 2,179.49 |
| 1986-04-16 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 | 2,179.49 |
| 1986-04-15 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 2,269.23 |
| 1986-04-14 | 1,800 | 1,800 | 1,770 | 1,770 | 10,000 | 2,269.23 |
| 1986-04-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1986-04-10 | 1,740 | 1,750 | 1,740 | 1,750 | 6,000 | 2,243.59 |
| 1986-04-09 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 2,217.95 |
| 1986-04-08 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 2,217.95 |
| 1986-04-05 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 2,217.95 |
| 1986-04-04 | 1,770 | 1,770 | 1,720 | 1,730 | 7,000 | 2,217.95 |
| 1986-04-03 | 1,840 | 1,840 | 1,830 | 1,830 | 4,000 | 2,346.15 |
| 1986-04-02 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 2,371.79 |
| 1986-04-01 | 1,830 | 1,860 | 1,830 | 1,850 | 7,000 | 2,371.79 |
| 1986-03-31 | 1,720 | 1,830 | 1,720 | 1,830 | 16,000 | 2,346.15 |
| 1986-03-29 | 1,790 | 1,800 | 1,720 | 1,720 | 36,000 | 2,205.13 |
| 1986-03-27 | 1,870 | 1,870 | 1,860 | 1,860 | 9,000 | 2,384.62 |
| 1986-03-26 | 1,860 | 1,900 | 1,860 | 1,860 | 19,000 | 2,384.62 |
| 1986-03-25 | 1,950 | 1,980 | 1,950 | 1,980 | 6,000 | 2,538.46 |
| 1986-03-24 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,564.10 |
| 1986-03-22 | 2,090 | 2,090 | 2,090 | 2,090 | 9,000 | 2,679.49 |
| 1986-03-20 | 2,140 | 2,140 | 2,050 | 2,050 | 33,000 | 2,628.21 |
| 1986-03-19 | 2,040 | 2,140 | 2,000 | 2,140 | 60,000 | 2,743.59 |
| 1986-03-18 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 2,679.49 |
| 1986-03-17 | 2,020 | 2,170 | 2,020 | 2,130 | 381,000 | 2,730.77 |
| 1986-03-15 | 2,010 | 2,040 | 2,000 | 2,030 | 318,000 | 2,602.56 |
| 1986-03-14 | 2,000 | 2,000 | 1,990 | 2,000 | 28,000 | 2,564.10 |
| 1986-03-13 | 2,000 | 2,090 | 1,950 | 2,000 | 114,000 | 2,564.10 |
| 1986-03-12 | 2,120 | 2,120 | 2,070 | 2,070 | 243,000 | 2,653.85 |
| 1986-03-11 | 1,520 | 1,850 | 1,520 | 1,850 | 712,000 | 2,371.79 |
| 1986-03-10 | 1,500 | 1,550 | 1,500 | 1,550 | 7,000 | 1,987.18 |
| 1986-03-07 | 1,550 | 1,550 | 1,520 | 1,520 | 4,000 | 1,948.72 |
| 1986-03-06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 2,000 |
| 1986-03-05 | 1,590 | 1,600 | 1,560 | 1,560 | 8,000 | 2,000 |
| 1986-03-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 2,000 |
| 1986-03-03 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 2,000 |
| 1986-03-01 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 2,038.46 |
| 1986-02-27 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 2,038.46 |
| 1986-02-26 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 2,038.46 |
| 1986-02-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 2,051.28 |
| 1986-02-22 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 2,102.56 |
| 1986-02-21 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 2,141.03 |
| 1986-02-20 | 1,700 | 1,700 | 1,650 | 1,700 | 16,000 | 2,179.49 |
| 1986-02-19 | 1,680 | 1,700 | 1,670 | 1,700 | 13,000 | 2,179.49 |
| 1986-02-13 | 1,490 | 1,490 | 1,450 | 1,460 | 10,000 | 1,871.79 |
| 1986-02-12 | 1,470 | 1,500 | 1,460 | 1,500 | 7,000 | 1,923.08 |
| 1986-02-10 | 1,470 | 1,470 | 1,450 | 1,470 | 5,000 | 1,884.62 |
| 1986-02-07 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 | 1,858.97 |
| 1986-02-06 | 1,500 | 1,520 | 1,500 | 1,500 | 5,000 | 1,923.08 |
| 1986-02-05 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,974.36 |
| 1986-02-04 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 2,025.64 |
| 1986-02-01 | 1,650 | 1,650 | 1,640 | 1,640 | 3,000 | 2,102.56 |
| 1986-01-31 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 | 2,115.38 |
| 1986-01-30 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 2,153.85 |
| 1986-01-29 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 2,205.13 |
| 1986-01-24 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 2,256.41 |
| 1986-01-23 | 1,780 | 1,790 | 1,780 | 1,780 | 3,000 | 2,282.05 |
| 1986-01-22 | 1,750 | 1,750 | 1,720 | 1,750 | 32,000 | 2,243.59 |
| 1986-01-21 | 1,760 | 1,760 | 1,750 | 1,750 | 28,000 | 2,243.59 |
| 1986-01-20 | 1,820 | 1,820 | 1,820 | 1,820 | 7,000 | 2,333.33 |
| 1986-01-18 | 1,710 | 1,820 | 1,710 | 1,820 | 13,000 | 2,333.33 |
| 1986-01-17 | 1,770 | 1,770 | 1,720 | 1,720 | 4,000 | 2,205.13 |
| 1986-01-16 | 1,840 | 1,870 | 1,800 | 1,800 | 20,000 | 2,307.69 |
| 1986-01-14 | 1,690 | 1,790 | 1,690 | 1,790 | 25,000 | 2,294.87 |
| 1986-01-13 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 | 2,038.46 |
| 1986-01-10 | 1,610 | 1,610 | 1,590 | 1,590 | 16,000 | 2,038.46 |
| 1986-01-04 | 2,000 | 2,000 | 1,950 | 1,970 | 76,000 | 2,525.64 |
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
