1948 (株)弘電社 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1988-12-07 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 | 2,205.13 |
| 1988-11-24 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 2,115.38 |
| 1988-11-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,115.38 |
| 1988-11-07 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 2,115.38 |
| 1988-11-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,115.38 |
| 1988-11-04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,115.38 |
| 1988-11-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,115.38 |
| 1988-10-31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,115.38 |
| 1988-10-27 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 2,115.38 |
| 1988-10-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 2,051.28 |
| 1988-10-03 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 2,089.74 |
| 1988-09-19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 2,128.21 |
| 1988-09-08 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 2,205.13 |
| 1988-08-06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1988-08-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1988-08-03 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 2,230.77 |
| 1988-07-22 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1988-07-20 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 2,256.41 |
| 1988-07-14 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 2,269.23 |
| 1988-07-05 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 2,269.23 |
| 1988-07-04 | 1,780 | 1,780 | 1,770 | 1,770 | 32,000 | 2,269.23 |
| 1988-06-28 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 2,410.26 |
| 1988-06-25 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 2,435.90 |
| 1988-06-23 | 1,850 | 1,920 | 1,850 | 1,920 | 14,000 | 2,461.54 |
| 1988-06-20 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 2,282.05 |
| 1988-06-17 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 2,269.23 |
| 1988-06-16 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 2,282.05 |
| 1988-06-07 | 1,780 | 1,780 | 1,780 | 1,780 | 25,000 | 2,282.05 |
| 1988-06-01 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 2,461.54 |
| 1988-05-31 | 1,850 | 1,920 | 1,850 | 1,920 | 29,000 | 2,461.54 |
| 1988-05-30 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 2,371.79 |
| 1988-05-27 | 1,840 | 1,850 | 1,840 | 1,840 | 6,000 | 2,358.97 |
| 1988-05-26 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 2,358.97 |
| 1988-05-25 | 1,830 | 1,850 | 1,810 | 1,850 | 9,000 | 2,371.79 |
| 1988-05-24 | 1,840 | 1,840 | 1,790 | 1,790 | 5,000 | 2,294.87 |
| 1988-05-23 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 2,358.97 |
| 1988-05-18 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 2,358.97 |
| 1988-05-17 | 1,840 | 1,840 | 1,800 | 1,800 | 2,000 | 2,307.69 |
| 1988-05-16 | 1,810 | 1,840 | 1,780 | 1,840 | 14,000 | 2,358.97 |
| 1988-05-13 | 1,720 | 1,720 | 1,700 | 1,700 | 19,000 | 2,179.49 |
| 1988-05-12 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 2,307.69 |
| 1988-05-11 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 2,371.79 |
| 1988-05-10 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 2,230.77 |
| 1988-04-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,051.28 |
| 1988-04-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,051.28 |
| 1988-04-14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 2,115.38 |
| 1988-04-13 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 2,115.38 |
| 1988-04-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,115.38 |
| 1988-04-07 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 2,128.21 |
| 1988-04-06 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 2,128.21 |
| 1988-04-01 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 2,243.59 |
| 1988-03-31 | 1,780 | 1,790 | 1,750 | 1,790 | 5,000 | 2,294.87 |
| 1988-03-07 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 2,307.69 |
| 1988-01-28 | 1,790 | 1,850 | 1,750 | 1,850 | 6,000 | 2,371.79 |
| 1988-01-21 | 1,840 | 1,840 | 1,780 | 1,800 | 6,000 | 2,307.69 |
| 1988-01-20 | 1,800 | 1,850 | 1,780 | 1,850 | 22,000 | 2,371.79 |
| 1988-01-19 | 1,800 | 1,830 | 1,800 | 1,830 | 2,000 | 2,346.15 |
| 1988-01-18 | 1,750 | 1,800 | 1,750 | 1,800 | 10,000 | 2,307.69 |
| 1988-01-14 | 1,700 | 1,700 | 1,680 | 1,700 | 38,000 | 2,179.49 |
| 1988-01-13 | 1,580 | 1,700 | 1,580 | 1,700 | 7,000 | 2,179.49 |
| 1988-01-12 | 1,550 | 1,580 | 1,550 | 1,580 | 22,000 | 2,025.64 |
| 1988-01-11 | 1,510 | 1,560 | 1,510 | 1,550 | 18,000 | 1,987.18 |
| 1988-01-08 | 1,450 | 1,500 | 1,450 | 1,500 | 12,000 | 1,923.08 |
| 1988-01-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,833.33 |
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
