1948 (株)弘電社 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,540 | 2,540 | 2,540 | 2,540 | 17,000 | 3,256.41 |
| 1990-12-27 | 2,600 | 2,600 | 2,540 | 2,540 | 7,000 | 3,256.41 |
| 1990-12-21 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 3,551.28 |
| 1990-12-19 | 2,810 | 2,850 | 2,810 | 2,850 | 10,000 | 3,653.85 |
| 1990-12-18 | 2,800 | 2,840 | 2,750 | 2,750 | 9,000 | 3,525.64 |
| 1990-12-17 | 2,850 | 2,850 | 2,800 | 2,800 | 5,000 | 3,589.74 |
| 1990-12-14 | 2,850 | 2,850 | 2,840 | 2,850 | 6,000 | 3,653.85 |
| 1990-12-12 | 2,850 | 2,850 | 2,800 | 2,800 | 57,000 | 3,589.74 |
| 1990-12-11 | 2,830 | 2,860 | 2,830 | 2,850 | 15,000 | 3,653.85 |
| 1990-12-10 | 2,750 | 2,800 | 2,740 | 2,800 | 32,000 | 3,589.74 |
| 1990-12-07 | 2,710 | 2,720 | 2,700 | 2,710 | 43,000 | 3,474.36 |
| 1990-12-06 | 2,720 | 2,750 | 2,640 | 2,640 | 18,000 | 3,384.62 |
| 1990-12-05 | 2,770 | 2,770 | 2,720 | 2,720 | 15,000 | 3,487.18 |
| 1990-12-03 | 2,900 | 2,900 | 2,810 | 2,850 | 14,000 | 3,653.85 |
| 1990-11-30 | 2,920 | 2,920 | 2,880 | 2,900 | 16,000 | 3,717.95 |
| 1990-11-29 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 | 3,794.87 |
| 1990-11-28 | 3,010 | 3,080 | 3,010 | 3,060 | 5,000 | 3,923.08 |
| 1990-11-27 | 2,980 | 2,980 | 2,980 | 2,980 | 4,000 | 3,820.51 |
| 1990-11-26 | 3,030 | 3,030 | 3,030 | 3,030 | 16,000 | 3,884.62 |
| 1990-11-22 | 2,900 | 2,950 | 2,860 | 2,950 | 33,000 | 3,782.05 |
| 1990-11-21 | 3,050 | 3,050 | 2,940 | 2,940 | 28,000 | 3,769.23 |
| 1990-11-20 | 3,210 | 3,240 | 3,050 | 3,050 | 52,000 | 3,910.26 |
| 1990-11-19 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 4,102.56 |
| 1990-11-16 | 3,250 | 3,250 | 3,240 | 3,240 | 16,000 | 4,153.85 |
| 1990-11-15 | 3,350 | 3,350 | 3,280 | 3,280 | 16,000 | 4,205.13 |
| 1990-11-07 | 3,610 | 3,610 | 3,600 | 3,600 | 13,000 | 4,615.38 |
| 1990-10-31 | 3,650 | 3,660 | 3,640 | 3,660 | 38,000 | 4,692.31 |
| 1990-10-30 | 3,560 | 3,640 | 3,560 | 3,640 | 32,000 | 4,666.67 |
| 1990-10-29 | 3,500 | 3,520 | 3,500 | 3,520 | 16,000 | 4,512.82 |
| 1990-10-26 | 3,200 | 3,350 | 3,200 | 3,350 | 39,000 | 4,294.87 |
| 1990-10-25 | 3,190 | 3,200 | 3,190 | 3,200 | 11,000 | 4,102.56 |
| 1990-10-24 | 3,100 | 3,110 | 3,100 | 3,110 | 4,000 | 3,987.18 |
| 1990-10-23 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 4,089.74 |
| 1990-10-22 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 4,089.74 |
| 1990-10-19 | 3,000 | 3,000 | 3,000 | 3,000 | 11,000 | 3,846.15 |
| 1990-10-18 | 2,950 | 2,980 | 2,950 | 2,950 | 7,000 | 3,782.05 |
| 1990-10-17 | 2,950 | 2,950 | 2,950 | 2,950 | 6,000 | 3,782.05 |
| 1990-10-12 | 2,950 | 3,000 | 2,950 | 3,000 | 9,000 | 3,846.15 |
| 1990-10-11 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 3,846.15 |
| 1990-10-09 | 3,000 | 3,000 | 2,980 | 2,980 | 16,000 | 3,820.51 |
| 1990-10-08 | 2,870 | 2,920 | 2,870 | 2,920 | 8,000 | 3,743.59 |
| 1990-10-05 | 2,740 | 2,820 | 2,740 | 2,810 | 13,000 | 3,602.56 |
| 1990-10-03 | 2,760 | 2,760 | 2,750 | 2,750 | 29,000 | 3,525.64 |
| 1990-10-02 | 2,840 | 2,840 | 2,800 | 2,800 | 18,000 | 3,589.74 |
| 1990-09-26 | 3,260 | 3,260 | 3,250 | 3,260 | 9,000 | 4,179.49 |
| 1990-09-21 | 3,390 | 3,390 | 3,390 | 3,390 | 6,000 | 4,346.15 |
| 1990-09-17 | 3,600 | 3,640 | 3,600 | 3,640 | 5,000 | 4,666.67 |
| 1990-09-14 | 3,550 | 3,560 | 3,550 | 3,560 | 18,000 | 4,564.10 |
| 1990-09-13 | 3,610 | 3,650 | 3,600 | 3,650 | 12,000 | 4,679.49 |
| 1990-09-11 | 3,610 | 3,610 | 3,610 | 3,610 | 6,000 | 4,628.21 |
| 1990-09-10 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 4,628.21 |
| 1990-09-06 | 3,700 | 3,710 | 3,700 | 3,710 | 5,000 | 4,756.41 |
| 1990-09-05 | 3,750 | 3,750 | 3,750 | 3,750 | 31,000 | 4,807.69 |
| 1990-09-04 | 3,850 | 3,850 | 3,800 | 3,800 | 6,000 | 4,871.79 |
| 1990-09-03 | 3,850 | 3,860 | 3,850 | 3,850 | 5,000 | 4,935.90 |
| 1990-08-31 | 3,700 | 3,800 | 3,700 | 3,800 | 23,000 | 4,871.79 |
| 1990-08-30 | 3,610 | 3,700 | 3,610 | 3,700 | 12,000 | 4,743.59 |
| 1990-08-24 | 3,940 | 3,990 | 3,940 | 3,990 | 6,000 | 5,115.38 |
| 1990-08-20 | 4,340 | 4,340 | 4,340 | 4,340 | 5,000 | 5,564.10 |
| 1990-08-17 | 4,400 | 4,400 | 4,390 | 4,390 | 2,000 | 5,628.21 |
| 1990-08-16 | 4,550 | 4,550 | 4,500 | 4,500 | 8,000 | 5,769.23 |
| 1990-08-15 | 4,400 | 4,450 | 4,400 | 4,450 | 8,000 | 5,705.13 |
| 1990-08-14 | 4,410 | 4,410 | 4,360 | 4,400 | 4,000 | 5,641.03 |
| 1990-08-10 | 4,560 | 4,560 | 4,560 | 4,560 | 6,000 | 5,846.15 |
| 1990-08-09 | 4,600 | 4,640 | 4,550 | 4,550 | 15,000 | 5,833.33 |
| 1990-08-08 | 4,600 | 4,600 | 4,500 | 4,600 | 16,000 | 5,897.44 |
| 1990-08-03 | 4,960 | 4,970 | 4,950 | 4,950 | 21,000 | 6,346.15 |
| 1990-08-02 | 5,000 | 5,090 | 4,950 | 4,950 | 65,000 | 6,346.15 |
| 1990-08-01 | 5,150 | 5,150 | 5,000 | 5,000 | 56,000 | 6,410.26 |
| 1990-07-31 | 4,960 | 5,100 | 4,920 | 5,100 | 35,000 | 6,538.46 |
| 1990-07-30 | 4,950 | 4,950 | 4,940 | 4,940 | 10,000 | 6,333.33 |
| 1990-07-27 | 5,150 | 5,200 | 5,000 | 5,000 | 79,000 | 6,410.26 |
| 1990-07-26 | 5,080 | 5,150 | 5,020 | 5,130 | 51,000 | 6,576.92 |
| 1990-07-25 | 4,960 | 4,990 | 4,950 | 4,990 | 13,000 | 6,397.44 |
| 1990-07-24 | 4,950 | 4,950 | 4,950 | 4,950 | 20,000 | 6,346.15 |
| 1990-07-23 | 5,000 | 5,000 | 4,990 | 4,990 | 14,000 | 6,397.44 |
| 1990-07-20 | 5,000 | 5,050 | 4,910 | 5,010 | 96,000 | 6,423.08 |
| 1990-07-19 | 5,100 | 5,150 | 4,950 | 4,950 | 167,000 | 6,346.15 |
| 1990-07-18 | 5,150 | 5,200 | 5,050 | 5,100 | 35,000 | 6,538.46 |
| 1990-07-17 | 5,320 | 5,340 | 5,230 | 5,250 | 67,000 | 6,730.77 |
| 1990-07-16 | 5,490 | 5,510 | 5,310 | 5,310 | 289,000 | 6,807.69 |
| 1990-07-13 | 4,920 | 5,380 | 4,920 | 5,330 | 460,000 | 6,833.33 |
| 1990-07-12 | 4,840 | 4,950 | 4,830 | 4,910 | 70,000 | 6,294.87 |
| 1990-07-11 | 4,840 | 4,850 | 4,800 | 4,850 | 51,000 | 6,217.95 |
| 1990-07-10 | 4,910 | 4,950 | 4,850 | 4,850 | 114,000 | 6,217.95 |
| 1990-07-09 | 4,970 | 4,970 | 4,850 | 4,860 | 88,000 | 6,230.77 |
| 1990-07-06 | 4,900 | 5,020 | 4,890 | 4,970 | 223,000 | 6,371.79 |
| 1990-07-05 | 4,890 | 4,890 | 4,870 | 4,890 | 68,000 | 6,269.23 |
| 1990-07-04 | 4,840 | 4,890 | 4,840 | 4,890 | 51,000 | 6,269.23 |
| 1990-07-03 | 4,820 | 4,820 | 4,780 | 4,780 | 22,000 | 6,128.21 |
| 1990-07-02 | 4,890 | 4,890 | 4,800 | 4,800 | 45,000 | 6,153.85 |
| 1990-06-29 | 4,800 | 4,960 | 4,800 | 4,880 | 204,000 | 6,256.41 |
| 1990-06-28 | 4,750 | 4,810 | 4,700 | 4,750 | 145,000 | 6,089.74 |
| 1990-06-27 | 4,600 | 4,760 | 4,600 | 4,700 | 79,000 | 6,025.64 |
| 1990-06-26 | 4,520 | 4,550 | 4,500 | 4,540 | 47,000 | 5,820.51 |
| 1990-06-25 | 4,700 | 4,700 | 4,600 | 4,600 | 24,000 | 5,897.44 |
| 1990-06-22 | 4,710 | 4,710 | 4,660 | 4,660 | 14,000 | 5,974.36 |
| 1990-06-21 | 4,790 | 4,800 | 4,720 | 4,720 | 28,000 | 6,051.28 |
| 1990-06-20 | 4,750 | 4,760 | 4,710 | 4,710 | 161,000 | 6,038.46 |
| 1990-06-19 | 4,850 | 4,850 | 4,610 | 4,790 | 98,000 | 6,141.03 |
| 1990-06-18 | 4,840 | 4,850 | 4,760 | 4,810 | 437,000 | 6,166.67 |
| 1990-06-15 | 4,680 | 4,860 | 4,670 | 4,810 | 208,000 | 6,166.67 |
| 1990-06-14 | 4,500 | 4,690 | 4,450 | 4,630 | 228,000 | 5,935.90 |
| 1990-06-13 | 4,550 | 4,600 | 4,540 | 4,550 | 125,000 | 5,833.33 |
| 1990-06-12 | 4,550 | 4,600 | 4,550 | 4,600 | 98,000 | 5,897.44 |
| 1990-06-11 | 4,550 | 4,650 | 4,540 | 4,540 | 310,000 | 5,820.51 |
| 1990-06-08 | 4,450 | 4,600 | 4,450 | 4,540 | 410,000 | 5,820.51 |
| 1990-06-07 | 4,100 | 4,340 | 4,100 | 4,300 | 134,000 | 5,512.82 |
| 1990-06-06 | 4,000 | 4,090 | 4,000 | 4,090 | 81,000 | 5,243.59 |
| 1990-06-04 | 3,900 | 3,950 | 3,900 | 3,950 | 10,000 | 5,064.10 |
| 1990-05-30 | 4,000 | 4,100 | 3,950 | 4,100 | 56,000 | 5,256.41 |
| 1990-05-29 | 3,970 | 4,000 | 3,950 | 4,000 | 35,000 | 5,128.21 |
| 1990-05-28 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 5,128.21 |
| 1990-05-25 | 3,950 | 4,000 | 3,950 | 3,950 | 17,000 | 5,064.10 |
| 1990-05-24 | 3,700 | 3,960 | 3,700 | 3,950 | 77,000 | 5,064.10 |
| 1990-05-23 | 3,700 | 3,700 | 3,680 | 3,700 | 62,000 | 4,743.59 |
| 1990-05-18 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 4,743.59 |
| 1990-05-17 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 4,858.97 |
| 1990-05-16 | 3,800 | 3,800 | 3,700 | 3,700 | 7,000 | 4,743.59 |
| 1990-05-15 | 3,600 | 3,700 | 3,600 | 3,700 | 8,000 | 4,743.59 |
| 1990-05-14 | 3,430 | 3,510 | 3,430 | 3,500 | 13,000 | 4,487.18 |
| 1990-05-11 | 3,500 | 3,500 | 3,400 | 3,400 | 6,000 | 4,358.97 |
| 1990-05-10 | 3,500 | 3,500 | 3,500 | 3,500 | 8,000 | 4,487.18 |
| 1990-05-07 | 3,430 | 3,440 | 3,400 | 3,440 | 6,000 | 4,410.26 |
| 1990-05-02 | 3,360 | 3,360 | 3,270 | 3,340 | 33,000 | 4,282.05 |
| 1990-05-01 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 4,410.26 |
| 1990-04-27 | 3,410 | 3,450 | 3,350 | 3,450 | 4,000 | 4,423.08 |
| 1990-04-26 | 3,460 | 3,460 | 3,400 | 3,400 | 3,000 | 4,358.97 |
| 1990-04-25 | 3,490 | 3,490 | 3,460 | 3,460 | 4,000 | 4,435.90 |
| 1990-04-24 | 3,500 | 3,500 | 3,480 | 3,480 | 4,000 | 4,461.54 |
| 1990-04-23 | 3,470 | 3,480 | 3,470 | 3,480 | 2,000 | 4,461.54 |
| 1990-04-20 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 4,448.72 |
| 1990-04-19 | 3,460 | 3,470 | 3,450 | 3,450 | 7,000 | 4,423.08 |
| 1990-04-18 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 4,423.08 |
| 1990-04-16 | 3,510 | 3,510 | 3,510 | 3,510 | 2,000 | 4,500 |
| 1990-04-13 | 3,550 | 3,550 | 3,550 | 3,550 | 4,000 | 4,551.28 |
| 1990-04-11 | 3,550 | 3,550 | 3,550 | 3,550 | 14,000 | 4,551.28 |
| 1990-04-09 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 4,551.28 |
| 1990-04-06 | 3,550 | 3,600 | 3,550 | 3,600 | 6,000 | 4,615.38 |
| 1990-04-04 | 3,800 | 3,800 | 3,600 | 3,600 | 17,000 | 4,615.38 |
| 1990-03-30 | 4,120 | 4,150 | 4,120 | 4,150 | 3,000 | 5,320.51 |
| 1990-03-29 | 3,990 | 4,190 | 3,990 | 4,150 | 12,000 | 5,320.51 |
| 1990-03-28 | 4,050 | 4,050 | 4,000 | 4,000 | 10,000 | 5,128.21 |
| 1990-03-27 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 5,192.31 |
| 1990-03-26 | 4,090 | 4,090 | 4,060 | 4,060 | 14,000 | 5,205.13 |
| 1990-03-23 | 4,100 | 4,100 | 4,010 | 4,010 | 6,000 | 5,141.03 |
| 1990-03-20 | 4,130 | 4,300 | 4,130 | 4,300 | 58,000 | 5,512.82 |
| 1990-03-19 | 4,170 | 4,170 | 4,150 | 4,150 | 12,000 | 5,320.51 |
| 1990-03-16 | 4,150 | 4,200 | 4,150 | 4,170 | 23,000 | 5,346.15 |
| 1990-03-15 | 4,250 | 4,250 | 4,240 | 4,240 | 7,000 | 5,435.90 |
| 1990-03-14 | 4,200 | 4,200 | 4,200 | 4,200 | 16,000 | 5,384.62 |
| 1990-03-13 | 4,180 | 4,250 | 4,180 | 4,200 | 22,000 | 5,384.62 |
| 1990-03-12 | 4,290 | 4,290 | 4,200 | 4,200 | 596,000 | 5,384.62 |
| 1990-03-09 | 4,150 | 4,250 | 4,150 | 4,240 | 75,000 | 5,435.90 |
| 1990-03-08 | 4,030 | 4,150 | 4,030 | 4,150 | 16,000 | 5,320.51 |
| 1990-03-07 | 4,200 | 4,200 | 4,050 | 4,050 | 6,000 | 5,192.31 |
| 1990-03-06 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 | 5,320.51 |
| 1990-03-05 | 4,250 | 4,250 | 4,250 | 4,250 | 5,000 | 5,448.72 |
| 1990-03-02 | 4,230 | 4,230 | 4,200 | 4,200 | 9,000 | 5,384.62 |
| 1990-03-01 | 4,080 | 4,130 | 4,080 | 4,130 | 4,000 | 5,294.87 |
| 1990-02-28 | 4,080 | 4,130 | 4,030 | 4,130 | 12,000 | 5,294.87 |
| 1990-02-23 | 4,130 | 4,130 | 4,130 | 4,130 | 7,000 | 5,294.87 |
| 1990-02-22 | 4,120 | 4,190 | 4,120 | 4,190 | 6,000 | 5,371.79 |
| 1990-02-21 | 4,310 | 4,310 | 4,210 | 4,210 | 20,000 | 5,397.44 |
| 1990-02-20 | 4,430 | 4,480 | 4,400 | 4,400 | 13,000 | 5,641.03 |
| 1990-02-19 | 4,480 | 4,480 | 4,480 | 4,480 | 77,000 | 5,743.59 |
| 1990-02-15 | 4,590 | 4,600 | 4,530 | 4,530 | 210,000 | 5,807.69 |
| 1990-02-14 | 4,550 | 4,680 | 4,460 | 4,600 | 414,000 | 5,897.44 |
| 1990-02-13 | 4,420 | 4,540 | 4,420 | 4,500 | 41,000 | 5,769.23 |
| 1990-02-09 | 4,500 | 4,500 | 4,450 | 4,470 | 7,000 | 5,730.77 |
| 1990-02-08 | 4,600 | 4,600 | 4,550 | 4,560 | 52,000 | 5,846.15 |
| 1990-02-07 | 4,600 | 4,600 | 4,560 | 4,590 | 58,000 | 5,884.62 |
| 1990-02-06 | 4,580 | 4,730 | 4,580 | 4,600 | 255,000 | 5,897.44 |
| 1990-02-05 | 4,420 | 4,640 | 4,420 | 4,600 | 295,000 | 5,897.44 |
| 1990-02-02 | 4,260 | 4,400 | 4,260 | 4,400 | 61,000 | 5,641.03 |
| 1990-02-01 | 4,260 | 4,300 | 4,230 | 4,230 | 34,000 | 5,423.08 |
| 1990-01-31 | 4,280 | 4,290 | 4,230 | 4,250 | 29,000 | 5,448.72 |
| 1990-01-30 | 4,290 | 4,400 | 4,280 | 4,280 | 52,000 | 5,487.18 |
| 1990-01-29 | 4,240 | 4,300 | 4,230 | 4,300 | 27,000 | 5,512.82 |
| 1990-01-26 | 4,200 | 4,210 | 4,200 | 4,200 | 56,000 | 5,384.62 |
| 1990-01-25 | 4,150 | 4,160 | 4,090 | 4,120 | 34,000 | 5,282.05 |
| 1990-01-24 | 4,150 | 4,250 | 4,150 | 4,170 | 26,000 | 5,346.15 |
| 1990-01-23 | 4,260 | 4,360 | 4,200 | 4,200 | 30,000 | 5,384.62 |
| 1990-01-22 | 4,350 | 4,350 | 4,300 | 4,300 | 18,000 | 5,512.82 |
| 1990-01-19 | 4,380 | 4,400 | 4,310 | 4,400 | 43,000 | 5,641.03 |
| 1990-01-18 | 4,460 | 4,550 | 4,310 | 4,400 | 187,000 | 5,641.03 |
| 1990-01-17 | 4,350 | 4,490 | 4,330 | 4,400 | 259,000 | 5,641.03 |
| 1990-01-16 | 4,500 | 4,500 | 4,200 | 4,250 | 127,000 | 5,448.72 |
| 1990-01-12 | 4,250 | 4,690 | 4,230 | 4,500 | 1,115,000 | 5,769.23 |
| 1990-01-11 | 3,820 | 4,200 | 3,820 | 4,200 | 334,000 | 5,384.62 |
| 1990-01-10 | 3,650 | 3,740 | 3,630 | 3,700 | 63,000 | 4,743.59 |
| 1990-01-09 | 3,690 | 3,690 | 3,630 | 3,650 | 7,000 | 4,679.49 |
| 1990-01-08 | 3,660 | 3,690 | 3,660 | 3,690 | 8,000 | 4,730.77 |
| 1990-01-05 | 3,680 | 3,690 | 3,650 | 3,650 | 15,000 | 4,679.49 |
| 1990-01-04 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 4,717.95 |
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
