1948 (株)弘電社 の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 2,141.03 |
1993-12-29 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 2,153.85 |
1993-12-28 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 2,141.03 |
1993-12-27 | 1,750 | 1,750 | 1,660 | 1,660 | 5,000 | 2,128.21 |
1993-12-24 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 2,243.59 |
1993-12-22 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 2,243.59 |
1993-12-21 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 2,243.59 |
1993-12-20 | 1,750 | 1,760 | 1,730 | 1,750 | 5,000 | 2,243.59 |
1993-12-17 | 1,710 | 1,720 | 1,700 | 1,720 | 4,000 | 2,205.13 |
1993-12-16 | 1,750 | 1,750 | 1,700 | 1,700 | 9,000 | 2,179.49 |
1993-12-15 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 2,243.59 |
1993-12-14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 2,371.79 |
1993-12-13 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 2,307.69 |
1993-12-10 | 1,790 | 1,790 | 1,750 | 1,750 | 5,000 | 2,243.59 |
1993-12-09 | 1,780 | 1,780 | 1,760 | 1,760 | 9,000 | 2,256.41 |
1993-12-08 | 1,750 | 1,750 | 1,640 | 1,660 | 13,000 | 2,128.21 |
1993-12-07 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 2,320.51 |
1993-12-06 | 1,860 | 1,860 | 1,840 | 1,840 | 5,000 | 2,358.97 |
1993-12-03 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 2,423.08 |
1993-12-02 | 1,850 | 1,880 | 1,850 | 1,880 | 4,000 | 2,410.26 |
1993-12-01 | 1,720 | 1,720 | 1,710 | 1,710 | 4,000 | 2,192.31 |
1993-11-30 | 1,740 | 1,740 | 1,690 | 1,700 | 6,000 | 2,179.49 |
1993-11-26 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 2,423.08 |
1993-11-25 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 2,423.08 |
1993-11-24 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 2,448.72 |
1993-11-22 | 1,910 | 1,910 | 1,910 | 1,910 | 7,000 | 2,448.72 |
1993-11-19 | 1,910 | 1,910 | 1,870 | 1,870 | 11,000 | 2,397.44 |
1993-11-18 | 1,970 | 1,980 | 1,920 | 1,920 | 11,000 | 2,461.54 |
1993-11-17 | 2,040 | 2,040 | 2,010 | 2,010 | 5,000 | 2,576.92 |
1993-11-16 | 2,150 | 2,150 | 2,090 | 2,090 | 4,000 | 2,679.49 |
1993-11-15 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,705.13 |
1993-11-12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,692.31 |
1993-11-11 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,692.31 |
1993-11-10 | 2,090 | 2,100 | 2,090 | 2,100 | 3,000 | 2,692.31 |
1993-11-09 | 2,080 | 2,100 | 2,050 | 2,100 | 8,000 | 2,692.31 |
1993-11-08 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,730.77 |
1993-11-04 | 2,260 | 2,260 | 2,200 | 2,200 | 3,000 | 2,820.51 |
1993-11-01 | 2,250 | 2,270 | 2,220 | 2,260 | 8,000 | 2,897.44 |
1993-10-29 | 2,230 | 2,230 | 2,200 | 2,200 | 4,000 | 2,820.51 |
1993-10-28 | 2,300 | 2,300 | 2,300 | 2,300 | 10,000 | 2,948.72 |
1993-10-26 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,948.72 |
1993-10-25 | 2,320 | 2,380 | 2,320 | 2,380 | 5,000 | 3,051.28 |
1993-10-22 | 2,380 | 2,380 | 2,310 | 2,320 | 7,000 | 2,974.36 |
1993-10-20 | 2,450 | 2,450 | 2,410 | 2,440 | 4,000 | 3,128.21 |
1993-10-19 | 2,420 | 2,450 | 2,380 | 2,450 | 6,000 | 3,141.03 |
1993-10-15 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 3,102.56 |
1993-10-14 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 3,141.03 |
1993-10-12 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 3,141.03 |
1993-10-08 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 | 3,038.46 |
1993-10-07 | 2,470 | 2,470 | 2,390 | 2,390 | 5,000 | 3,064.10 |
1993-10-06 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 3,192.31 |
1993-10-04 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 3,217.95 |
1993-10-01 | 2,490 | 2,500 | 2,490 | 2,500 | 5,000 | 3,205.13 |
1993-09-30 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 3,141.03 |
1993-09-29 | 2,490 | 2,490 | 2,490 | 2,490 | 7,000 | 3,192.31 |
1993-09-28 | 2,500 | 2,510 | 2,500 | 2,510 | 4,000 | 3,217.95 |
1993-09-27 | 2,510 | 2,510 | 2,510 | 2,510 | 5,000 | 3,217.95 |
1993-09-24 | 2,440 | 2,490 | 2,440 | 2,490 | 3,000 | 3,192.31 |
1993-09-22 | 2,400 | 2,400 | 2,400 | 2,400 | 9,000 | 3,076.92 |
1993-09-17 | 2,450 | 2,480 | 2,450 | 2,480 | 2,000 | 3,179.49 |
1993-09-14 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 3,205.13 |
1993-09-13 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 3,205.13 |
1993-09-10 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 3,205.13 |
1993-09-09 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 3,102.56 |
1993-09-08 | 2,460 | 2,500 | 2,450 | 2,450 | 7,000 | 3,141.03 |
1993-09-07 | 2,420 | 2,420 | 2,420 | 2,420 | 7,000 | 3,102.56 |
1993-09-06 | 2,490 | 2,500 | 2,490 | 2,500 | 2,000 | 3,205.13 |
1993-09-02 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 | 3,243.59 |
1993-09-01 | 2,420 | 2,420 | 2,420 | 2,420 | 4,000 | 3,102.56 |
1993-08-31 | 2,410 | 2,410 | 2,400 | 2,410 | 4,000 | 3,089.74 |
1993-08-25 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 3,076.92 |
1993-08-20 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 3,076.92 |
1993-08-19 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 3,076.92 |
1993-08-17 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 3,076.92 |
1993-08-16 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 3,179.49 |
1993-08-13 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 3,205.13 |
1993-08-12 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 | 3,192.31 |
1993-08-11 | 2,450 | 2,470 | 2,450 | 2,450 | 4,000 | 3,141.03 |
1993-08-10 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 3,141.03 |
1993-08-09 | 2,370 | 2,410 | 2,370 | 2,410 | 7,000 | 3,089.74 |
1993-08-06 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 3,089.74 |
1993-08-04 | 2,500 | 2,500 | 2,490 | 2,490 | 5,000 | 3,192.31 |
1993-08-03 | 2,500 | 2,500 | 2,490 | 2,490 | 5,000 | 3,192.31 |
1993-08-02 | 2,560 | 2,560 | 2,500 | 2,500 | 3,000 | 3,205.13 |
1993-07-30 | 2,500 | 2,580 | 2,500 | 2,560 | 12,000 | 3,282.05 |
1993-07-29 | 2,440 | 2,440 | 2,440 | 2,440 | 4,000 | 3,128.21 |
1993-07-28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 3,076.92 |
1993-07-26 | 2,490 | 2,500 | 2,490 | 2,500 | 2,000 | 3,205.13 |
1993-07-21 | 2,520 | 2,520 | 2,520 | 2,520 | 3,000 | 3,230.77 |
1993-07-15 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 3,076.92 |
1993-07-07 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 3,205.13 |
1993-07-05 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 3,269.23 |
1993-07-02 | 2,590 | 2,590 | 2,550 | 2,590 | 6,000 | 3,320.51 |
1993-07-01 | 2,530 | 2,540 | 2,530 | 2,530 | 8,000 | 3,243.59 |
1993-06-28 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 | 3,243.59 |
1993-06-25 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 3,205.13 |
1993-06-24 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 | 3,051.28 |
1993-06-23 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 3,051.28 |
1993-06-22 | 2,270 | 2,310 | 2,270 | 2,310 | 10,000 | 2,961.54 |
1993-06-21 | 2,390 | 2,390 | 2,310 | 2,310 | 3,000 | 2,961.54 |
1993-06-18 | 2,350 | 2,390 | 2,350 | 2,390 | 4,000 | 3,064.10 |
1993-06-17 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 3,089.74 |
1993-06-16 | 2,500 | 2,500 | 2,450 | 2,450 | 4,000 | 3,141.03 |
1993-06-15 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 3,205.13 |
1993-06-14 | 2,600 | 2,600 | 2,550 | 2,600 | 4,000 | 3,333.33 |
1993-06-11 | 2,600 | 2,600 | 2,600 | 2,600 | 10,000 | 3,333.33 |
1993-06-10 | 2,590 | 2,590 | 2,590 | 2,590 | 2,000 | 3,320.51 |
1993-06-07 | 2,690 | 2,690 | 2,600 | 2,610 | 7,000 | 3,346.15 |
1993-06-04 | 2,690 | 2,700 | 2,650 | 2,650 | 7,000 | 3,397.44 |
1993-06-02 | 2,720 | 2,720 | 2,720 | 2,720 | 3,000 | 3,487.18 |
1993-05-31 | 2,650 | 2,730 | 2,650 | 2,730 | 11,000 | 3,500 |
1993-05-28 | 2,760 | 2,770 | 2,700 | 2,760 | 19,000 | 3,538.46 |
1993-05-27 | 2,650 | 2,760 | 2,610 | 2,760 | 25,000 | 3,538.46 |
1993-05-26 | 2,630 | 2,650 | 2,580 | 2,630 | 9,000 | 3,371.79 |
1993-05-25 | 2,660 | 2,700 | 2,630 | 2,630 | 13,000 | 3,371.79 |
1993-05-24 | 2,540 | 2,650 | 2,540 | 2,630 | 19,000 | 3,371.79 |
1993-05-21 | 2,560 | 2,560 | 2,510 | 2,530 | 10,000 | 3,243.59 |
1993-05-20 | 2,560 | 2,600 | 2,560 | 2,560 | 21,000 | 3,282.05 |
1993-05-19 | 2,560 | 2,570 | 2,550 | 2,560 | 12,000 | 3,282.05 |
1993-05-18 | 2,680 | 2,680 | 2,600 | 2,600 | 17,000 | 3,333.33 |
1993-05-17 | 2,620 | 2,700 | 2,620 | 2,700 | 12,000 | 3,461.54 |
1993-05-14 | 2,740 | 2,740 | 2,660 | 2,700 | 12,000 | 3,461.54 |
1993-05-13 | 2,750 | 2,790 | 2,740 | 2,760 | 24,000 | 3,538.46 |
1993-05-12 | 2,610 | 2,870 | 2,610 | 2,770 | 153,000 | 3,551.28 |
1993-05-11 | 2,550 | 2,610 | 2,530 | 2,610 | 57,000 | 3,346.15 |
1993-05-10 | 2,430 | 2,550 | 2,430 | 2,530 | 76,000 | 3,243.59 |
1993-05-07 | 2,250 | 2,430 | 2,250 | 2,430 | 32,000 | 3,115.38 |
1993-05-06 | 2,260 | 2,280 | 2,250 | 2,250 | 33,000 | 2,884.62 |
1993-04-30 | 2,250 | 2,250 | 2,210 | 2,250 | 6,000 | 2,884.62 |
1993-04-28 | 2,140 | 2,220 | 2,140 | 2,220 | 9,000 | 2,846.15 |
1993-04-27 | 2,100 | 2,100 | 2,070 | 2,100 | 9,000 | 2,692.31 |
1993-04-26 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,679.49 |
1993-04-23 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 | 2,641.03 |
1993-04-22 | 2,090 | 2,100 | 2,090 | 2,090 | 4,000 | 2,679.49 |
1993-04-21 | 2,160 | 2,160 | 2,100 | 2,100 | 7,000 | 2,692.31 |
1993-04-20 | 2,150 | 2,170 | 2,150 | 2,160 | 4,000 | 2,769.23 |
1993-04-19 | 2,220 | 2,220 | 2,160 | 2,160 | 19,000 | 2,769.23 |
1993-04-16 | 2,260 | 2,260 | 2,220 | 2,240 | 18,000 | 2,871.79 |
1993-04-15 | 2,250 | 2,260 | 2,220 | 2,220 | 18,000 | 2,846.15 |
1993-04-14 | 2,290 | 2,290 | 2,270 | 2,280 | 15,000 | 2,923.08 |
1993-04-13 | 2,190 | 2,270 | 2,190 | 2,270 | 28,000 | 2,910.26 |
1993-04-12 | 2,330 | 2,340 | 2,200 | 2,200 | 64,000 | 2,820.51 |
1993-04-09 | 2,100 | 2,230 | 2,100 | 2,220 | 78,000 | 2,846.15 |
1993-04-08 | 2,020 | 2,030 | 2,000 | 2,030 | 7,000 | 2,602.56 |
1993-04-07 | 2,030 | 2,030 | 2,000 | 2,030 | 8,000 | 2,602.56 |
1993-04-06 | 2,060 | 2,080 | 2,020 | 2,030 | 22,000 | 2,602.56 |
1993-04-05 | 2,050 | 2,100 | 2,050 | 2,100 | 41,000 | 2,692.31 |
1993-04-02 | 1,970 | 2,070 | 1,970 | 2,050 | 42,000 | 2,628.21 |
1993-04-01 | 1,980 | 1,990 | 1,960 | 1,960 | 41,000 | 2,512.82 |
1993-03-31 | 1,860 | 1,990 | 1,860 | 1,960 | 85,000 | 2,512.82 |
1993-03-30 | 1,850 | 1,850 | 1,810 | 1,850 | 12,000 | 2,371.79 |
1993-03-29 | 1,850 | 1,850 | 1,800 | 1,800 | 28,000 | 2,307.69 |
1993-03-26 | 1,850 | 1,850 | 1,840 | 1,840 | 15,000 | 2,358.97 |
1993-03-25 | 1,860 | 1,860 | 1,850 | 1,850 | 8,000 | 2,371.79 |
1993-03-24 | 1,790 | 1,800 | 1,770 | 1,800 | 6,000 | 2,307.69 |
1993-03-23 | 1,800 | 1,800 | 1,780 | 1,780 | 6,000 | 2,282.05 |
1993-03-22 | 1,800 | 1,800 | 1,790 | 1,790 | 4,000 | 2,294.87 |
1993-03-19 | 1,830 | 1,830 | 1,770 | 1,770 | 22,000 | 2,269.23 |
1993-03-18 | 1,860 | 1,860 | 1,800 | 1,800 | 12,000 | 2,307.69 |
1993-03-17 | 1,840 | 1,850 | 1,840 | 1,840 | 4,000 | 2,358.97 |
1993-03-16 | 1,780 | 1,790 | 1,770 | 1,790 | 24,000 | 2,294.87 |
1993-03-15 | 1,800 | 1,810 | 1,770 | 1,770 | 6,000 | 2,269.23 |
1993-03-11 | 1,800 | 1,810 | 1,800 | 1,800 | 11,000 | 2,307.69 |
1993-03-09 | 1,790 | 1,800 | 1,750 | 1,770 | 32,000 | 2,269.23 |
1993-03-08 | 1,800 | 1,830 | 1,800 | 1,800 | 23,000 | 2,307.69 |
1993-03-05 | 1,850 | 1,850 | 1,830 | 1,830 | 17,000 | 2,346.15 |
1993-03-04 | 1,890 | 1,900 | 1,830 | 1,850 | 17,000 | 2,371.79 |
1993-03-03 | 1,770 | 1,880 | 1,760 | 1,880 | 64,000 | 2,410.26 |
1993-03-02 | 1,680 | 1,760 | 1,680 | 1,740 | 52,000 | 2,230.77 |
1993-03-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 2,179.49 |
1993-02-25 | 1,700 | 1,700 | 1,680 | 1,680 | 8,000 | 2,153.85 |
1993-02-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 2,179.49 |
1993-02-23 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 2,153.85 |
1993-02-22 | 1,740 | 1,750 | 1,700 | 1,710 | 16,000 | 2,192.31 |
1993-02-18 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 2,243.59 |
1993-02-17 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 2,307.69 |
1993-02-16 | 1,750 | 1,780 | 1,750 | 1,780 | 5,000 | 2,282.05 |
1993-02-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
1993-02-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
1993-02-10 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 2,243.59 |
1993-02-05 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 2,243.59 |
1993-02-04 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 2,256.41 |
1993-02-03 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 2,243.59 |
1993-01-29 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 2,243.59 |
1993-01-27 | 1,840 | 1,900 | 1,840 | 1,900 | 63,000 | 2,435.90 |
1993-01-26 | 1,830 | 1,850 | 1,820 | 1,840 | 21,000 | 2,358.97 |
1993-01-25 | 1,790 | 1,840 | 1,760 | 1,840 | 11,000 | 2,358.97 |
1993-01-22 | 1,700 | 1,760 | 1,700 | 1,760 | 8,000 | 2,256.41 |
1993-01-21 | 1,700 | 1,710 | 1,700 | 1,700 | 6,000 | 2,179.49 |
1993-01-20 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 | 2,179.49 |
1993-01-14 | 1,680 | 1,700 | 1,680 | 1,700 | 6,000 | 2,179.49 |
1993-01-13 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 2,179.49 |
1993-01-12 | 1,720 | 1,720 | 1,720 | 1,720 | 7,000 | 2,205.13 |
1993-01-11 | 1,750 | 1,750 | 1,720 | 1,720 | 6,000 | 2,205.13 |
1993-01-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
1993-01-07 | 1,680 | 1,680 | 1,680 | 1,680 | 6,000 | 2,153.85 |
1993-01-04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 2,153.85 |
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