1948 (株)弘電社 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,670 | 1,710 | 1,670 | 1,710 | 5,000 | 2,192.31 |
| 1992-12-29 | 1,750 | 1,750 | 1,680 | 1,680 | 12,000 | 2,153.85 |
| 1992-12-28 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 2,243.59 |
| 1992-12-25 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 2,320.51 |
| 1992-12-24 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 2,346.15 |
| 1992-12-22 | 1,830 | 1,830 | 1,830 | 1,830 | 12,000 | 2,346.15 |
| 1992-12-21 | 1,830 | 1,830 | 1,810 | 1,830 | 9,000 | 2,346.15 |
| 1992-12-17 | 1,870 | 1,870 | 1,850 | 1,850 | 8,000 | 2,371.79 |
| 1992-12-16 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 2,371.79 |
| 1992-12-15 | 1,900 | 1,930 | 1,900 | 1,930 | 18,000 | 2,474.36 |
| 1992-12-14 | 1,880 | 1,900 | 1,860 | 1,900 | 18,000 | 2,435.90 |
| 1992-12-11 | 1,850 | 1,850 | 1,830 | 1,850 | 3,000 | 2,371.79 |
| 1992-12-10 | 1,780 | 1,800 | 1,780 | 1,800 | 7,000 | 2,307.69 |
| 1992-12-09 | 1,750 | 1,760 | 1,750 | 1,760 | 5,000 | 2,256.41 |
| 1992-12-04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 2,179.49 |
| 1992-12-03 | 1,690 | 1,700 | 1,690 | 1,700 | 10,000 | 2,179.49 |
| 1992-12-02 | 1,720 | 1,720 | 1,680 | 1,680 | 7,000 | 2,153.85 |
| 1992-12-01 | 1,680 | 1,720 | 1,680 | 1,720 | 10,000 | 2,205.13 |
| 1992-11-30 | 1,590 | 1,640 | 1,590 | 1,640 | 5,000 | 2,102.56 |
| 1992-11-27 | 1,500 | 1,580 | 1,500 | 1,570 | 7,000 | 2,012.82 |
| 1992-11-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,897.44 |
| 1992-11-24 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,897.44 |
| 1992-11-20 | 1,420 | 1,430 | 1,400 | 1,400 | 21,000 | 1,794.87 |
| 1992-11-19 | 1,400 | 1,420 | 1,400 | 1,400 | 10,000 | 1,794.87 |
| 1992-11-13 | 1,450 | 1,450 | 1,410 | 1,410 | 4,000 | 1,807.69 |
| 1992-11-09 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 1,858.97 |
| 1992-11-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,923.08 |
| 1992-11-05 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,948.72 |
| 1992-11-04 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 | 1,948.72 |
| 1992-11-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,987.18 |
| 1992-10-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,987.18 |
| 1992-10-29 | 1,550 | 1,560 | 1,550 | 1,550 | 13,000 | 1,987.18 |
| 1992-10-27 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,987.18 |
| 1992-10-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,051.28 |
| 1992-10-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,115.38 |
| 1992-10-22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 2,115.38 |
| 1992-10-15 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 2,128.21 |
| 1992-10-14 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 2,166.67 |
| 1992-10-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1992-10-02 | 1,780 | 1,780 | 1,780 | 1,780 | 9,000 | 2,282.05 |
| 1992-09-24 | 1,740 | 1,740 | 1,740 | 1,740 | 6,000 | 2,230.77 |
| 1992-09-17 | 1,800 | 1,800 | 1,770 | 1,770 | 2,000 | 2,269.23 |
| 1992-09-14 | 1,850 | 1,850 | 1,790 | 1,790 | 2,000 | 2,294.87 |
| 1992-09-11 | 1,880 | 1,880 | 1,850 | 1,850 | 6,000 | 2,371.79 |
| 1992-09-10 | 1,900 | 1,900 | 1,900 | 1,900 | 13,000 | 2,435.90 |
| 1992-09-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 2,371.79 |
| 1992-09-04 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 2,371.79 |
| 1992-09-03 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 2,346.15 |
| 1992-09-02 | 1,930 | 1,930 | 1,890 | 1,890 | 19,000 | 2,423.08 |
| 1992-08-28 | 1,690 | 1,700 | 1,660 | 1,660 | 4,000 | 2,128.21 |
| 1992-08-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 2,051.28 |
| 1992-08-26 | 1,560 | 1,600 | 1,550 | 1,600 | 10,000 | 2,051.28 |
| 1992-08-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,666.67 |
| 1992-08-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,666.67 |
| 1992-08-06 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,846.15 |
| 1992-08-05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,846.15 |
| 1992-08-03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,846.15 |
| 1992-07-30 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 | 1,820.51 |
| 1992-07-29 | 1,460 | 1,460 | 1,400 | 1,400 | 3,000 | 1,794.87 |
| 1992-07-27 | 1,520 | 1,520 | 1,460 | 1,460 | 8,000 | 1,871.79 |
| 1992-07-24 | 1,500 | 1,500 | 1,460 | 1,460 | 9,000 | 1,871.79 |
| 1992-07-23 | 1,490 | 1,500 | 1,490 | 1,490 | 14,000 | 1,910.26 |
| 1992-07-22 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 2,064.10 |
| 1992-07-21 | 1,650 | 1,670 | 1,650 | 1,650 | 9,000 | 2,115.38 |
| 1992-07-16 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 2,307.69 |
| 1992-07-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 2,307.69 |
| 1992-07-14 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 2,307.69 |
| 1992-07-13 | 1,810 | 1,850 | 1,810 | 1,850 | 2,000 | 2,371.79 |
| 1992-07-10 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 2,371.79 |
| 1992-07-09 | 1,850 | 1,850 | 1,830 | 1,830 | 6,000 | 2,346.15 |
| 1992-07-08 | 1,850 | 1,850 | 1,850 | 1,850 | 30,000 | 2,371.79 |
| 1992-07-03 | 1,920 | 1,920 | 1,870 | 1,870 | 7,000 | 2,397.44 |
| 1992-07-02 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 2,435.90 |
| 1992-06-30 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 2,397.44 |
| 1992-06-29 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 2,397.44 |
| 1992-06-25 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 2,397.44 |
| 1992-06-16 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 2,448.72 |
| 1992-06-11 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 2,435.90 |
| 1992-06-10 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 2,461.54 |
| 1992-06-08 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 2,448.72 |
| 1992-06-05 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 2,538.46 |
| 1992-06-04 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,576.92 |
| 1992-06-03 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 2,500 |
| 1992-06-02 | 1,940 | 1,940 | 1,910 | 1,940 | 6,000 | 2,487.18 |
| 1992-06-01 | 1,930 | 1,960 | 1,930 | 1,950 | 4,000 | 2,500 |
| 1992-05-29 | 1,910 | 1,910 | 1,880 | 1,900 | 14,000 | 2,435.90 |
| 1992-05-28 | 1,930 | 1,940 | 1,930 | 1,940 | 3,000 | 2,487.18 |
| 1992-05-27 | 1,980 | 1,980 | 1,950 | 1,950 | 5,000 | 2,500 |
| 1992-05-26 | 1,970 | 1,970 | 1,960 | 1,960 | 5,000 | 2,512.82 |
| 1992-05-25 | 2,000 | 2,010 | 2,000 | 2,000 | 7,000 | 2,564.10 |
| 1992-05-22 | 2,020 | 2,020 | 2,000 | 2,000 | 6,000 | 2,564.10 |
| 1992-05-21 | 2,060 | 2,060 | 2,020 | 2,020 | 5,000 | 2,589.74 |
| 1992-05-20 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 | 2,641.03 |
| 1992-05-19 | 2,060 | 2,060 | 2,050 | 2,050 | 2,000 | 2,628.21 |
| 1992-05-18 | 2,020 | 2,100 | 2,020 | 2,060 | 20,000 | 2,641.03 |
| 1992-05-15 | 2,080 | 2,100 | 2,000 | 2,010 | 15,000 | 2,576.92 |
| 1992-05-14 | 2,090 | 2,100 | 2,080 | 2,100 | 4,000 | 2,692.31 |
| 1992-05-13 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,666.67 |
| 1992-05-12 | 2,070 | 2,070 | 2,070 | 2,070 | 4,000 | 2,653.85 |
| 1992-05-08 | 1,890 | 1,890 | 1,870 | 1,870 | 6,000 | 2,397.44 |
| 1992-05-07 | 1,920 | 1,920 | 1,850 | 1,850 | 3,000 | 2,371.79 |
| 1992-05-06 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 2,435.90 |
| 1992-05-01 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 2,435.90 |
| 1992-04-30 | 1,880 | 1,900 | 1,880 | 1,900 | 12,000 | 2,435.90 |
| 1992-04-28 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 2,423.08 |
| 1992-04-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 2,435.90 |
| 1992-04-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 2,435.90 |
| 1992-04-22 | 1,880 | 1,890 | 1,880 | 1,890 | 5,000 | 2,423.08 |
| 1992-04-21 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 2,487.18 |
| 1992-04-20 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 2,500 |
| 1992-04-17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 2,500 |
| 1992-04-16 | 1,930 | 1,950 | 1,930 | 1,950 | 5,000 | 2,500 |
| 1992-04-15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 2,435.90 |
| 1992-04-14 | 1,850 | 1,900 | 1,840 | 1,900 | 6,000 | 2,435.90 |
| 1992-04-13 | 1,910 | 1,910 | 1,880 | 1,880 | 7,000 | 2,410.26 |
| 1992-04-10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 2,435.90 |
| 1992-04-09 | 1,900 | 1,900 | 1,860 | 1,860 | 4,000 | 2,384.62 |
| 1992-04-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 2,435.90 |
| 1992-04-03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 2,435.90 |
| 1992-04-01 | 2,100 | 2,100 | 2,070 | 2,070 | 6,000 | 2,653.85 |
| 1992-03-31 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,692.31 |
| 1992-03-30 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 2,653.85 |
| 1992-03-27 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 2,653.85 |
| 1992-03-25 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,653.85 |
| 1992-03-23 | 2,190 | 2,190 | 2,190 | 2,190 | 10,000 | 2,807.69 |
| 1992-03-16 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,820.51 |
| 1992-03-13 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,910.26 |
| 1992-03-10 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,910.26 |
| 1992-03-09 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,948.72 |
| 1992-03-06 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,897.44 |
| 1992-03-05 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,948.72 |
| 1992-03-03 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 | 3,012.82 |
| 1992-02-27 | 2,350 | 2,350 | 2,300 | 2,300 | 2,000 | 2,948.72 |
| 1992-02-26 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 3,000 |
| 1992-02-24 | 2,350 | 2,350 | 2,350 | 2,350 | 8,000 | 3,012.82 |
| 1992-02-21 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,948.72 |
| 1992-02-19 | 2,280 | 2,280 | 2,280 | 2,280 | 6,000 | 2,923.08 |
| 1992-02-17 | 2,320 | 2,320 | 2,280 | 2,280 | 2,000 | 2,923.08 |
| 1992-02-13 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 3,076.92 |
| 1992-02-12 | 2,460 | 2,460 | 2,400 | 2,450 | 11,000 | 3,141.03 |
| 1992-02-10 | 2,430 | 2,470 | 2,430 | 2,470 | 2,000 | 3,166.67 |
| 1992-02-07 | 2,440 | 2,460 | 2,430 | 2,430 | 8,000 | 3,115.38 |
| 1992-02-06 | 2,410 | 2,470 | 2,400 | 2,470 | 19,000 | 3,166.67 |
| 1992-02-05 | 2,390 | 2,400 | 2,370 | 2,400 | 5,000 | 3,076.92 |
| 1992-02-04 | 2,330 | 2,340 | 2,300 | 2,340 | 5,000 | 3,000 |
| 1992-02-03 | 2,310 | 2,330 | 2,310 | 2,330 | 9,000 | 2,987.18 |
| 1992-01-31 | 2,250 | 2,260 | 2,250 | 2,260 | 22,000 | 2,897.44 |
| 1992-01-30 | 2,160 | 2,220 | 2,160 | 2,220 | 5,000 | 2,846.15 |
| 1992-01-28 | 2,160 | 2,200 | 2,160 | 2,200 | 5,000 | 2,820.51 |
| 1992-01-27 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,743.59 |
| 1992-01-23 | 2,110 | 2,110 | 2,100 | 2,100 | 3,000 | 2,692.31 |
| 1992-01-22 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,692.31 |
| 1992-01-21 | 2,000 | 2,050 | 2,000 | 2,050 | 8,000 | 2,628.21 |
| 1992-01-20 | 2,020 | 2,020 | 1,950 | 2,000 | 11,000 | 2,564.10 |
| 1992-01-17 | 2,050 | 2,050 | 2,000 | 2,020 | 26,000 | 2,589.74 |
| 1992-01-16 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,692.31 |
| 1992-01-10 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,820.51 |
| 1992-01-09 | 2,160 | 2,250 | 2,160 | 2,250 | 6,000 | 2,884.62 |
| 1992-01-08 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,820.51 |
| 1992-01-07 | 2,250 | 2,250 | 2,200 | 2,200 | 28,000 | 2,820.51 |
| 1992-01-06 | 2,250 | 2,250 | 2,230 | 2,230 | 10,000 | 2,858.97 |
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
