1948 (株)弘電社 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 3,660 | 3,670 | 3,660 | 3,670 | 7,000 | 4,705.13 |
| 1989-12-28 | 3,690 | 3,690 | 3,650 | 3,650 | 6,000 | 4,679.49 |
| 1989-12-26 | 3,580 | 3,590 | 3,540 | 3,590 | 11,000 | 4,602.56 |
| 1989-12-25 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 4,589.74 |
| 1989-12-22 | 3,710 | 3,710 | 3,610 | 3,610 | 5,000 | 4,628.21 |
| 1989-12-20 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 | 4,820.51 |
| 1989-12-19 | 3,790 | 3,790 | 3,710 | 3,710 | 6,000 | 4,756.41 |
| 1989-12-18 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 4,871.79 |
| 1989-12-15 | 3,840 | 3,840 | 3,800 | 3,810 | 33,000 | 4,884.62 |
| 1989-12-14 | 3,820 | 3,820 | 3,760 | 3,820 | 27,000 | 4,897.44 |
| 1989-12-13 | 3,850 | 3,850 | 3,800 | 3,800 | 84,000 | 4,871.79 |
| 1989-12-12 | 3,800 | 3,850 | 3,780 | 3,840 | 276,000 | 4,923.08 |
| 1989-12-11 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 4,871.79 |
| 1989-12-08 | 3,790 | 3,830 | 3,750 | 3,790 | 23,000 | 4,858.97 |
| 1989-12-07 | 3,730 | 3,840 | 3,730 | 3,730 | 57,000 | 4,782.05 |
| 1989-12-06 | 3,820 | 3,820 | 3,730 | 3,790 | 14,000 | 4,858.97 |
| 1989-12-05 | 3,800 | 3,870 | 3,800 | 3,820 | 13,000 | 4,897.44 |
| 1989-12-04 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 | 4,871.79 |
| 1989-12-01 | 3,780 | 3,800 | 3,780 | 3,800 | 11,000 | 4,871.79 |
| 1989-11-30 | 3,780 | 3,780 | 3,780 | 3,780 | 7,000 | 4,846.15 |
| 1989-11-29 | 3,780 | 3,780 | 3,760 | 3,780 | 42,000 | 4,846.15 |
| 1989-11-27 | 3,780 | 3,780 | 3,780 | 3,780 | 5,000 | 4,846.15 |
| 1989-11-24 | 3,770 | 3,780 | 3,750 | 3,780 | 8,000 | 4,846.15 |
| 1989-11-21 | 3,780 | 3,790 | 3,770 | 3,770 | 144,000 | 4,833.33 |
| 1989-11-20 | 3,780 | 3,850 | 3,750 | 3,800 | 15,000 | 4,871.79 |
| 1989-11-17 | 3,880 | 3,880 | 3,850 | 3,870 | 4,000 | 4,961.54 |
| 1989-11-16 | 3,900 | 3,900 | 3,850 | 3,900 | 67,000 | 5,000 |
| 1989-11-15 | 3,890 | 3,900 | 3,860 | 3,900 | 7,000 | 5,000 |
| 1989-11-14 | 3,930 | 3,930 | 3,850 | 3,900 | 21,000 | 5,000 |
| 1989-11-13 | 3,900 | 3,960 | 3,850 | 3,900 | 59,000 | 5,000 |
| 1989-11-10 | 3,850 | 3,900 | 3,840 | 3,900 | 23,000 | 5,000 |
| 1989-11-09 | 3,750 | 3,800 | 3,730 | 3,750 | 52,000 | 4,807.69 |
| 1989-11-08 | 3,700 | 3,760 | 3,700 | 3,740 | 84,000 | 4,794.87 |
| 1989-11-07 | 3,700 | 3,770 | 3,630 | 3,760 | 9,000 | 4,820.51 |
| 1989-11-06 | 3,690 | 3,690 | 3,600 | 3,600 | 14,000 | 4,615.38 |
| 1989-11-02 | 3,600 | 3,700 | 3,600 | 3,700 | 7,000 | 4,743.59 |
| 1989-11-01 | 3,650 | 3,690 | 3,590 | 3,590 | 7,000 | 4,602.56 |
| 1989-10-31 | 3,710 | 3,710 | 3,670 | 3,700 | 6,000 | 4,743.59 |
| 1989-10-30 | 3,700 | 3,700 | 3,600 | 3,700 | 32,000 | 4,743.59 |
| 1989-10-27 | 3,710 | 3,710 | 3,700 | 3,700 | 5,000 | 4,743.59 |
| 1989-10-26 | 3,730 | 3,730 | 3,730 | 3,730 | 2,000 | 4,782.05 |
| 1989-10-25 | 3,730 | 3,730 | 3,730 | 3,730 | 6,000 | 4,782.05 |
| 1989-10-24 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 | 4,769.23 |
| 1989-10-23 | 3,730 | 3,730 | 3,730 | 3,730 | 2,000 | 4,782.05 |
| 1989-10-19 | 3,720 | 3,720 | 3,700 | 3,700 | 5,000 | 4,743.59 |
| 1989-10-18 | 3,800 | 3,800 | 3,720 | 3,720 | 4,000 | 4,769.23 |
| 1989-10-17 | 3,750 | 3,770 | 3,750 | 3,770 | 3,000 | 4,833.33 |
| 1989-10-16 | 3,920 | 3,920 | 3,780 | 3,780 | 29,000 | 4,846.15 |
| 1989-10-13 | 3,920 | 4,000 | 3,920 | 3,920 | 18,000 | 5,025.64 |
| 1989-10-12 | 4,010 | 4,030 | 3,920 | 3,920 | 14,000 | 5,025.64 |
| 1989-10-11 | 3,950 | 4,130 | 3,950 | 4,000 | 95,000 | 5,128.21 |
| 1989-10-09 | 3,840 | 3,950 | 3,790 | 3,920 | 26,000 | 5,025.64 |
| 1989-10-06 | 3,900 | 3,900 | 3,900 | 3,900 | 7,000 | 5,000 |
| 1989-10-05 | 3,800 | 3,870 | 3,750 | 3,870 | 26,000 | 4,961.54 |
| 1989-10-04 | 3,700 | 3,760 | 3,700 | 3,700 | 9,000 | 4,743.59 |
| 1989-10-03 | 3,700 | 3,700 | 3,700 | 3,700 | 9,000 | 4,743.59 |
| 1989-10-02 | 3,870 | 3,880 | 3,800 | 3,800 | 6,000 | 4,871.79 |
| 1989-09-29 | 3,960 | 3,960 | 3,860 | 3,860 | 30,000 | 4,948.72 |
| 1989-09-28 | 3,890 | 3,990 | 3,890 | 3,940 | 90,000 | 5,051.28 |
| 1989-09-27 | 3,850 | 4,000 | 3,850 | 3,990 | 29,000 | 5,115.38 |
| 1989-09-26 | 3,800 | 3,800 | 3,790 | 3,800 | 12,000 | 4,871.79 |
| 1989-09-25 | 3,800 | 3,800 | 3,760 | 3,760 | 20,000 | 4,820.51 |
| 1989-09-22 | 3,750 | 3,760 | 3,750 | 3,760 | 14,000 | 4,820.51 |
| 1989-09-21 | 3,640 | 3,810 | 3,640 | 3,800 | 28,000 | 4,871.79 |
| 1989-09-20 | 3,700 | 3,700 | 3,600 | 3,600 | 21,000 | 4,615.38 |
| 1989-09-19 | 3,750 | 3,800 | 3,750 | 3,800 | 26,000 | 4,871.79 |
| 1989-09-18 | 3,900 | 3,900 | 3,900 | 3,900 | 25,000 | 5,000 |
| 1989-09-14 | 4,100 | 4,100 | 4,000 | 4,030 | 26,000 | 5,166.67 |
| 1989-09-13 | 4,000 | 4,280 | 4,000 | 4,150 | 163,000 | 5,320.51 |
| 1989-09-12 | 3,540 | 4,000 | 3,500 | 4,000 | 90,000 | 5,128.21 |
| 1989-09-11 | 3,740 | 3,740 | 3,740 | 3,740 | 5,000 | 4,794.87 |
| 1989-09-08 | 3,890 | 3,970 | 3,800 | 3,800 | 194,000 | 4,871.79 |
| 1989-09-07 | 3,300 | 3,740 | 3,300 | 3,740 | 238,000 | 4,794.87 |
| 1989-09-06 | 3,210 | 3,300 | 3,210 | 3,240 | 64,000 | 4,153.85 |
| 1989-09-05 | 3,260 | 3,260 | 3,200 | 3,200 | 107,000 | 4,102.56 |
| 1989-09-04 | 3,290 | 3,300 | 3,270 | 3,280 | 13,000 | 4,205.13 |
| 1989-09-01 | 3,260 | 3,260 | 3,200 | 3,200 | 89,000 | 4,102.56 |
| 1989-08-31 | 3,220 | 3,260 | 3,220 | 3,260 | 23,000 | 4,179.49 |
| 1989-08-30 | 3,210 | 3,210 | 3,190 | 3,200 | 23,000 | 4,102.56 |
| 1989-08-29 | 3,220 | 3,220 | 3,190 | 3,200 | 18,000 | 4,102.56 |
| 1989-08-28 | 3,260 | 3,260 | 3,260 | 3,260 | 3,000 | 4,179.49 |
| 1989-08-25 | 3,200 | 3,210 | 3,200 | 3,210 | 4,000 | 4,115.38 |
| 1989-08-24 | 3,260 | 3,260 | 3,200 | 3,200 | 115,000 | 4,102.56 |
| 1989-08-23 | 3,260 | 3,260 | 3,200 | 3,260 | 57,000 | 4,179.49 |
| 1989-08-22 | 3,350 | 3,350 | 3,180 | 3,260 | 86,000 | 4,179.49 |
| 1989-08-21 | 3,390 | 3,390 | 3,340 | 3,350 | 66,000 | 4,294.87 |
| 1989-08-18 | 3,150 | 3,200 | 3,100 | 3,200 | 22,000 | 4,102.56 |
| 1989-08-17 | 3,140 | 3,180 | 3,100 | 3,100 | 110,000 | 3,974.36 |
| 1989-08-16 | 3,080 | 3,100 | 3,070 | 3,100 | 12,000 | 3,974.36 |
| 1989-08-15 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 3,948.72 |
| 1989-08-14 | 3,060 | 3,080 | 3,050 | 3,080 | 12,000 | 3,948.72 |
| 1989-08-11 | 3,000 | 3,060 | 3,000 | 3,060 | 10,000 | 3,923.08 |
| 1989-08-10 | 3,030 | 3,050 | 3,020 | 3,020 | 9,000 | 3,871.79 |
| 1989-08-09 | 2,970 | 3,030 | 2,970 | 3,010 | 15,000 | 3,858.97 |
| 1989-08-08 | 2,940 | 3,000 | 2,940 | 3,000 | 14,000 | 3,846.15 |
| 1989-08-04 | 2,930 | 2,930 | 2,920 | 2,920 | 7,000 | 3,743.59 |
| 1989-08-03 | 2,920 | 2,920 | 2,920 | 2,920 | 5,000 | 3,743.59 |
| 1989-08-02 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 | 3,743.59 |
| 1989-08-01 | 2,950 | 2,950 | 2,920 | 2,920 | 2,000 | 3,743.59 |
| 1989-07-28 | 2,990 | 2,990 | 2,950 | 2,950 | 6,000 | 3,782.05 |
| 1989-07-27 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 3,782.05 |
| 1989-07-24 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 3,717.95 |
| 1989-07-21 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 3,717.95 |
| 1989-07-20 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 3,717.95 |
| 1989-07-17 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 3,615.38 |
| 1989-07-13 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 3,589.74 |
| 1989-07-12 | 2,790 | 2,790 | 2,750 | 2,750 | 17,000 | 3,525.64 |
| 1989-07-10 | 3,050 | 3,050 | 3,010 | 3,010 | 3,000 | 3,858.97 |
| 1989-07-07 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 3,910.26 |
| 1989-07-06 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,974.36 |
| 1989-07-05 | 3,100 | 3,120 | 3,100 | 3,100 | 16,000 | 3,974.36 |
| 1989-07-04 | 3,090 | 3,150 | 3,090 | 3,100 | 17,000 | 3,974.36 |
| 1989-07-03 | 3,070 | 3,080 | 3,050 | 3,080 | 15,000 | 3,948.72 |
| 1989-06-30 | 2,810 | 3,070 | 2,810 | 3,070 | 15,000 | 3,935.90 |
| 1989-06-23 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 3,589.74 |
| 1989-06-22 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 3,589.74 |
| 1989-06-21 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 3,576.92 |
| 1989-06-20 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 3,589.74 |
| 1989-06-19 | 2,800 | 2,800 | 2,750 | 2,750 | 4,000 | 3,525.64 |
| 1989-06-16 | 2,710 | 2,720 | 2,710 | 2,720 | 4,000 | 3,487.18 |
| 1989-06-15 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 3,474.36 |
| 1989-06-13 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 3,461.54 |
| 1989-06-12 | 2,740 | 2,740 | 2,740 | 2,740 | 4,000 | 3,512.82 |
| 1989-06-09 | 2,750 | 2,750 | 2,700 | 2,700 | 8,000 | 3,461.54 |
| 1989-06-08 | 2,750 | 2,800 | 2,750 | 2,800 | 2,000 | 3,589.74 |
| 1989-06-07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 3,589.74 |
| 1989-06-06 | 2,880 | 2,890 | 2,880 | 2,880 | 3,000 | 3,692.31 |
| 1989-06-05 | 3,000 | 3,030 | 3,000 | 3,000 | 6,000 | 3,846.15 |
| 1989-06-02 | 3,000 | 3,000 | 2,960 | 2,990 | 11,000 | 3,833.33 |
| 1989-06-01 | 3,040 | 3,070 | 3,000 | 3,000 | 26,000 | 3,846.15 |
| 1989-05-31 | 2,950 | 3,000 | 2,950 | 3,000 | 32,000 | 3,846.15 |
| 1989-05-30 | 2,910 | 2,930 | 2,900 | 2,930 | 17,000 | 3,756.41 |
| 1989-05-29 | 2,840 | 2,930 | 2,840 | 2,890 | 44,000 | 3,705.13 |
| 1989-05-26 | 2,900 | 2,920 | 2,800 | 2,800 | 53,000 | 3,589.74 |
| 1989-05-25 | 2,790 | 2,940 | 2,790 | 2,900 | 107,000 | 3,717.95 |
| 1989-05-24 | 2,750 | 2,760 | 2,750 | 2,760 | 85,000 | 3,538.46 |
| 1989-05-23 | 2,350 | 2,500 | 2,340 | 2,500 | 38,000 | 3,205.13 |
| 1989-05-22 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,948.72 |
| 1989-05-19 | 2,200 | 2,200 | 2,150 | 2,200 | 12,000 | 2,820.51 |
| 1989-05-18 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 2,858.97 |
| 1989-05-16 | 2,300 | 2,350 | 2,300 | 2,350 | 8,000 | 3,012.82 |
| 1989-05-15 | 2,380 | 2,380 | 2,310 | 2,310 | 2,000 | 2,961.54 |
| 1989-05-12 | 2,440 | 2,440 | 2,400 | 2,400 | 11,000 | 3,076.92 |
| 1989-05-11 | 2,240 | 2,460 | 2,240 | 2,400 | 29,000 | 3,076.92 |
| 1989-05-10 | 2,000 | 2,270 | 2,000 | 2,270 | 40,000 | 2,910.26 |
| 1989-05-09 | 1,990 | 2,000 | 1,970 | 1,970 | 6,000 | 2,525.64 |
| 1989-05-08 | 1,990 | 1,990 | 1,990 | 1,990 | 8,000 | 2,551.28 |
| 1989-05-02 | 1,900 | 1,900 | 1,900 | 1,900 | 17,000 | 2,435.90 |
| 1989-04-26 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 2,205.13 |
| 1989-04-20 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 2,192.31 |
| 1989-04-18 | 1,750 | 1,750 | 1,700 | 1,700 | 2,000 | 2,179.49 |
| 1989-04-17 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 2,243.59 |
| 1989-04-03 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 2,282.05 |
| 1989-03-27 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 2,282.05 |
| 1989-03-24 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 2,282.05 |
| 1989-03-23 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 2,294.87 |
| 1989-03-13 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 2,269.23 |
| 1989-03-08 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 2,256.41 |
| 1989-03-06 | 1,730 | 1,750 | 1,730 | 1,750 | 3,000 | 2,243.59 |
| 1989-02-21 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 2,358.97 |
| 1989-02-17 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 2,410.26 |
| 1989-02-13 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 2,435.90 |
| 1989-02-09 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 2,435.90 |
| 1989-02-08 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 2,435.90 |
| 1989-02-07 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 2,435.90 |
| 1989-02-06 | 1,900 | 1,900 | 1,880 | 1,880 | 3,000 | 2,410.26 |
| 1989-02-03 | 1,900 | 1,900 | 1,880 | 1,880 | 3,000 | 2,410.26 |
| 1989-02-02 | 1,930 | 1,930 | 1,900 | 1,900 | 17,000 | 2,435.90 |
| 1989-02-01 | 1,900 | 1,900 | 1,880 | 1,900 | 8,000 | 2,435.90 |
| 1989-01-31 | 1,870 | 1,870 | 1,870 | 1,870 | 18,000 | 2,397.44 |
| 1989-01-30 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 2,397.44 |
| 1989-01-26 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 2,243.59 |
| 1989-01-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1989-01-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 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
