1948 (株)弘電社 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,858.97 |
| 1987-11-26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,948.72 |
| 1987-10-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 2,179.49 |
| 1987-10-16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1987-10-15 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 2,243.59 |
| 1987-10-14 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 2,243.59 |
| 1987-10-12 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 2,230.77 |
| 1987-10-08 | 1,700 | 1,710 | 1,680 | 1,680 | 6,000 | 2,153.85 |
| 1987-10-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 2,179.49 |
| 1987-09-17 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 2,179.49 |
| 1987-09-14 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 2,179.49 |
| 1987-09-11 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 | 2,256.41 |
| 1987-09-10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1987-09-09 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 2,256.41 |
| 1987-09-04 | 1,790 | 1,790 | 1,790 | 1,790 | 20,000 | 2,294.87 |
| 1987-08-12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 2,307.69 |
| 1987-08-11 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 2,346.15 |
| 1987-08-06 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 2,333.33 |
| 1987-08-03 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 2,423.08 |
| 1987-08-01 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 2,500 |
| 1987-07-31 | 1,910 | 1,980 | 1,910 | 1,980 | 94,000 | 2,538.46 |
| 1987-07-30 | 1,920 | 1,920 | 1,900 | 1,900 | 139,000 | 2,435.90 |
| 1987-07-29 | 1,850 | 1,950 | 1,850 | 1,950 | 17,000 | 2,500 |
| 1987-07-28 | 1,860 | 1,860 | 1,850 | 1,850 | 5,000 | 2,371.79 |
| 1987-07-27 | 1,890 | 1,890 | 1,850 | 1,850 | 3,000 | 2,371.79 |
| 1987-07-25 | 1,850 | 1,900 | 1,850 | 1,890 | 16,000 | 2,423.08 |
| 1987-07-24 | 1,770 | 1,900 | 1,770 | 1,900 | 55,000 | 2,435.90 |
| 1987-07-23 | 1,770 | 1,800 | 1,770 | 1,800 | 21,000 | 2,307.69 |
| 1987-07-22 | 1,790 | 1,800 | 1,770 | 1,800 | 66,000 | 2,307.69 |
| 1987-07-21 | 1,700 | 1,830 | 1,700 | 1,830 | 37,000 | 2,346.15 |
| 1987-07-15 | 1,670 | 1,750 | 1,670 | 1,750 | 24,000 | 2,243.59 |
| 1987-07-14 | 1,650 | 1,710 | 1,650 | 1,670 | 20,000 | 2,141.03 |
| 1987-07-13 | 1,600 | 1,650 | 1,600 | 1,650 | 21,000 | 2,115.38 |
| 1987-07-10 | 1,590 | 1,590 | 1,580 | 1,580 | 6,000 | 2,025.64 |
| 1987-07-09 | 1,590 | 1,590 | 1,590 | 1,590 | 16,000 | 2,038.46 |
| 1987-07-08 | 1,590 | 1,590 | 1,590 | 1,590 | 26,000 | 2,038.46 |
| 1987-07-07 | 1,600 | 1,620 | 1,590 | 1,590 | 13,000 | 2,038.46 |
| 1987-07-06 | 1,630 | 1,630 | 1,620 | 1,620 | 6,000 | 2,076.92 |
| 1987-07-04 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 2,102.56 |
| 1987-07-03 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 2,089.74 |
| 1987-07-02 | 1,630 | 1,630 | 1,600 | 1,630 | 11,000 | 2,089.74 |
| 1987-07-01 | 1,620 | 1,630 | 1,590 | 1,630 | 16,000 | 2,089.74 |
| 1987-06-30 | 1,620 | 1,650 | 1,560 | 1,560 | 11,000 | 2,000 |
| 1987-06-29 | 1,550 | 1,650 | 1,550 | 1,650 | 12,000 | 2,115.38 |
| 1987-06-27 | 1,520 | 1,550 | 1,520 | 1,550 | 96,000 | 1,987.18 |
| 1987-06-26 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,987.18 |
| 1987-06-25 | 1,580 | 1,580 | 1,550 | 1,550 | 5,000 | 1,987.18 |
| 1987-06-24 | 1,590 | 1,600 | 1,580 | 1,580 | 7,000 | 2,025.64 |
| 1987-06-23 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 2,038.46 |
| 1987-06-19 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 | 2,038.46 |
| 1987-06-18 | 1,670 | 1,670 | 1,590 | 1,590 | 21,000 | 2,038.46 |
| 1987-06-17 | 1,640 | 1,680 | 1,640 | 1,670 | 20,000 | 2,141.03 |
| 1987-06-16 | 1,650 | 1,650 | 1,610 | 1,610 | 23,000 | 2,064.10 |
| 1987-06-15 | 1,590 | 1,590 | 1,590 | 1,590 | 9,000 | 2,038.46 |
| 1987-06-12 | 1,520 | 1,520 | 1,520 | 1,520 | 12,000 | 1,948.72 |
| 1987-06-11 | 1,530 | 1,530 | 1,530 | 1,530 | 10,000 | 1,961.54 |
| 1987-06-10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,923.08 |
| 1987-06-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,923.08 |
| 1987-06-08 | 1,530 | 1,530 | 1,500 | 1,500 | 7,000 | 1,923.08 |
| 1987-06-04 | 1,490 | 1,520 | 1,480 | 1,520 | 6,000 | 1,948.72 |
| 1987-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 1,858.97 |
| 1987-06-01 | 1,540 | 1,540 | 1,500 | 1,500 | 7,000 | 1,923.08 |
| 1987-05-29 | 1,500 | 1,540 | 1,500 | 1,540 | 10,000 | 1,974.36 |
| 1987-05-28 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,923.08 |
| 1987-05-27 | 1,490 | 1,490 | 1,470 | 1,470 | 7,000 | 1,884.62 |
| 1987-05-26 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,884.62 |
| 1987-05-25 | 1,420 | 1,440 | 1,420 | 1,420 | 25,000 | 1,820.51 |
| 1987-05-23 | 1,320 | 1,350 | 1,320 | 1,350 | 30,000 | 1,730.77 |
| 1987-05-22 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,692.31 |
| 1987-05-20 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,692.31 |
| 1987-05-19 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,730.77 |
| 1987-05-18 | 1,350 | 1,350 | 1,350 | 1,350 | 24,000 | 1,730.77 |
| 1987-05-15 | 1,340 | 1,350 | 1,330 | 1,350 | 29,000 | 1,730.77 |
| 1987-04-27 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,730.77 |
| 1987-04-21 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 | 1,576.92 |
| 1987-04-20 | 1,230 | 1,230 | 1,200 | 1,200 | 13,000 | 1,538.46 |
| 1987-04-17 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 1,576.92 |
| 1987-04-16 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 1,551.28 |
| 1987-04-15 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 | 1,551.28 |
| 1987-04-13 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,589.74 |
| 1987-04-10 | 1,230 | 1,230 | 1,210 | 1,210 | 8,000 | 1,551.28 |
| 1987-04-09 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,653.85 |
| 1987-04-08 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 | 1,666.67 |
| 1987-04-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,730.77 |
| 1987-04-04 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 1,730.77 |
| 1987-04-03 | 1,370 | 1,370 | 1,350 | 1,350 | 10,000 | 1,730.77 |
| 1987-04-02 | 1,410 | 1,410 | 1,350 | 1,350 | 10,000 | 1,730.77 |
| 1987-04-01 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,820.51 |
| 1987-03-31 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,820.51 |
| 1987-03-27 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,833.33 |
| 1987-03-25 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 1,871.79 |
| 1987-03-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,858.97 |
| 1987-03-20 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,858.97 |
| 1987-03-19 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 | 1,858.97 |
| 1987-03-17 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,923.08 |
| 1987-03-16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,923.08 |
| 1987-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,923.08 |
| 1987-03-11 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 1,948.72 |
| 1987-03-06 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 2,102.56 |
| 1987-03-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,115.38 |
| 1987-03-04 | 1,690 | 1,690 | 1,660 | 1,660 | 9,000 | 2,128.21 |
| 1987-03-03 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 2,153.85 |
| 1987-03-02 | 1,640 | 1,700 | 1,640 | 1,690 | 23,000 | 2,166.67 |
| 1987-02-26 | 1,750 | 1,770 | 1,700 | 1,700 | 11,000 | 2,179.49 |
| 1987-02-25 | 1,710 | 1,750 | 1,710 | 1,750 | 13,000 | 2,243.59 |
| 1987-02-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 2,179.49 |
| 1987-02-19 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 2,179.49 |
| 1987-02-18 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 2,115.38 |
| 1987-02-13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 2,128.21 |
| 1987-02-12 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 2,115.38 |
| 1987-02-10 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 2,115.38 |
| 1987-02-05 | 1,770 | 1,790 | 1,770 | 1,790 | 37,000 | 2,294.87 |
| 1987-02-03 | 1,620 | 1,620 | 1,600 | 1,600 | 5,000 | 2,051.28 |
| 1987-02-02 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 2,115.38 |
| 1987-01-31 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 2,115.38 |
| 1987-01-30 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 2,115.38 |
| 1987-01-28 | 1,700 | 1,700 | 1,680 | 1,680 | 7,000 | 2,153.85 |
| 1987-01-27 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 2,179.49 |
| 1987-01-26 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 2,179.49 |
| 1987-01-24 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 2,179.49 |
| 1987-01-23 | 1,670 | 1,670 | 1,660 | 1,660 | 8,000 | 2,128.21 |
| 1987-01-21 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 | 2,115.38 |
| 1987-01-20 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 | 2,179.49 |
| 1987-01-19 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 2,179.49 |
| 1987-01-16 | 1,700 | 1,700 | 1,680 | 1,700 | 9,000 | 2,179.49 |
| 1987-01-13 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 2,256.41 |
| 1987-01-09 | 1,780 | 1,790 | 1,780 | 1,780 | 75,000 | 2,282.05 |
| 1987-01-08 | 1,740 | 1,800 | 1,710 | 1,800 | 49,000 | 2,307.69 |
| 1987-01-07 | 1,690 | 1,750 | 1,690 | 1,750 | 17,000 | 2,243.59 |
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
