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
1993-12-301,6701,6701,6701,6701,0002,141.03
1993-12-291,6801,6801,6801,6802,0002,153.85
1993-12-281,6701,6701,6701,6701,0002,141.03
1993-12-271,7501,7501,6601,6605,0002,128.21
1993-12-241,7501,7501,7501,7504,0002,243.59
1993-12-221,7401,7501,7401,7503,0002,243.59
1993-12-211,7501,7501,7501,7502,0002,243.59
1993-12-201,7501,7601,7301,7505,0002,243.59
1993-12-171,7101,7201,7001,7204,0002,205.13
1993-12-161,7501,7501,7001,7009,0002,179.49
1993-12-151,7501,7501,7501,7503,0002,243.59
1993-12-141,8501,8501,8501,8501,0002,371.79
1993-12-131,8001,8001,8001,8004,0002,307.69
1993-12-101,7901,7901,7501,7505,0002,243.59
1993-12-091,7801,7801,7601,7609,0002,256.41
1993-12-081,7501,7501,6401,66013,0002,128.21
1993-12-071,8101,8101,8101,8102,0002,320.51
1993-12-061,8601,8601,8401,8405,0002,358.97
1993-12-031,8901,8901,8901,8902,0002,423.08
1993-12-021,8501,8801,8501,8804,0002,410.26
1993-12-011,7201,7201,7101,7104,0002,192.31
1993-11-301,7401,7401,6901,7006,0002,179.49
1993-11-261,8901,8901,8901,8902,0002,423.08
1993-11-251,8901,8901,8901,8901,0002,423.08
1993-11-241,9101,9101,9101,9101,0002,448.72
1993-11-221,9101,9101,9101,9107,0002,448.72
1993-11-191,9101,9101,8701,87011,0002,397.44
1993-11-181,9701,9801,9201,92011,0002,461.54
1993-11-172,0402,0402,0102,0105,0002,576.92
1993-11-162,1502,1502,0902,0904,0002,679.49
1993-11-152,1102,1102,1102,1101,0002,705.13
1993-11-122,1002,1002,1002,1001,0002,692.31
1993-11-112,1002,1002,1002,1001,0002,692.31
1993-11-102,0902,1002,0902,1003,0002,692.31
1993-11-092,0802,1002,0502,1008,0002,692.31
1993-11-082,1302,1302,1302,1301,0002,730.77
1993-11-042,2602,2602,2002,2003,0002,820.51
1993-11-012,2502,2702,2202,2608,0002,897.44
1993-10-292,2302,2302,2002,2004,0002,820.51
1993-10-282,3002,3002,3002,30010,0002,948.72
1993-10-262,3002,3002,3002,3001,0002,948.72
1993-10-252,3202,3802,3202,3805,0003,051.28
1993-10-222,3802,3802,3102,3207,0002,974.36
1993-10-202,4502,4502,4102,4404,0003,128.21
1993-10-192,4202,4502,3802,4506,0003,141.03
1993-10-152,4202,4202,4202,4201,0003,102.56
1993-10-142,4502,4502,4502,4502,0003,141.03
1993-10-122,4502,4502,4502,4503,0003,141.03
1993-10-082,3702,3702,3702,3702,0003,038.46
1993-10-072,4702,4702,3902,3905,0003,064.10
1993-10-062,4902,4902,4902,4901,0003,192.31
1993-10-042,5102,5102,5102,5101,0003,217.95
1993-10-012,4902,5002,4902,5005,0003,205.13
1993-09-302,4502,4502,4502,4501,0003,141.03
1993-09-292,4902,4902,4902,4907,0003,192.31
1993-09-282,5002,5102,5002,5104,0003,217.95
1993-09-272,5102,5102,5102,5105,0003,217.95
1993-09-242,4402,4902,4402,4903,0003,192.31
1993-09-222,4002,4002,4002,4009,0003,076.92
1993-09-172,4502,4802,4502,4802,0003,179.49
1993-09-142,5002,5002,5002,5002,0003,205.13
1993-09-132,5002,5002,5002,5002,0003,205.13
1993-09-102,5002,5002,5002,5002,0003,205.13
1993-09-092,4202,4202,4202,4201,0003,102.56
1993-09-082,4602,5002,4502,4507,0003,141.03
1993-09-072,4202,4202,4202,4207,0003,102.56
1993-09-062,4902,5002,4902,5002,0003,205.13
1993-09-022,5302,5302,5302,5302,0003,243.59
1993-09-012,4202,4202,4202,4204,0003,102.56
1993-08-312,4102,4102,4002,4104,0003,089.74
1993-08-252,4002,4002,4002,4001,0003,076.92
1993-08-202,4002,4002,4002,4003,0003,076.92
1993-08-192,4002,4002,4002,4001,0003,076.92
1993-08-172,4002,4002,4002,4001,0003,076.92
1993-08-162,4802,4802,4802,4801,0003,179.49
1993-08-132,5002,5002,5002,5004,0003,205.13
1993-08-122,4902,4902,4902,4903,0003,192.31
1993-08-112,4502,4702,4502,4504,0003,141.03
1993-08-102,4502,4502,4502,4503,0003,141.03
1993-08-092,3702,4102,3702,4107,0003,089.74
1993-08-062,4102,4102,4102,4102,0003,089.74
1993-08-042,5002,5002,4902,4905,0003,192.31
1993-08-032,5002,5002,4902,4905,0003,192.31
1993-08-022,5602,5602,5002,5003,0003,205.13
1993-07-302,5002,5802,5002,56012,0003,282.05
1993-07-292,4402,4402,4402,4404,0003,128.21
1993-07-282,4002,4002,4002,4001,0003,076.92
1993-07-262,4902,5002,4902,5002,0003,205.13
1993-07-212,5202,5202,5202,5203,0003,230.77
1993-07-152,4002,4002,4002,4001,0003,076.92
1993-07-072,5002,5002,5002,5002,0003,205.13
1993-07-052,5502,5502,5502,5501,0003,269.23
1993-07-022,5902,5902,5502,5906,0003,320.51
1993-07-012,5302,5402,5302,5308,0003,243.59
1993-06-282,5302,5302,5302,5302,0003,243.59
1993-06-252,5002,5002,5002,5004,0003,205.13
1993-06-242,3802,3802,3802,3803,0003,051.28
1993-06-232,3802,3802,3802,3802,0003,051.28
1993-06-222,2702,3102,2702,31010,0002,961.54
1993-06-212,3902,3902,3102,3103,0002,961.54
1993-06-182,3502,3902,3502,3904,0003,064.10
1993-06-172,4102,4102,4102,4102,0003,089.74
1993-06-162,5002,5002,4502,4504,0003,141.03
1993-06-152,5002,5002,5002,5002,0003,205.13
1993-06-142,6002,6002,5502,6004,0003,333.33
1993-06-112,6002,6002,6002,60010,0003,333.33
1993-06-102,5902,5902,5902,5902,0003,320.51
1993-06-072,6902,6902,6002,6107,0003,346.15
1993-06-042,6902,7002,6502,6507,0003,397.44
1993-06-022,7202,7202,7202,7203,0003,487.18
1993-05-312,6502,7302,6502,73011,0003,500
1993-05-282,7602,7702,7002,76019,0003,538.46
1993-05-272,6502,7602,6102,76025,0003,538.46
1993-05-262,6302,6502,5802,6309,0003,371.79
1993-05-252,6602,7002,6302,63013,0003,371.79
1993-05-242,5402,6502,5402,63019,0003,371.79
1993-05-212,5602,5602,5102,53010,0003,243.59
1993-05-202,5602,6002,5602,56021,0003,282.05
1993-05-192,5602,5702,5502,56012,0003,282.05
1993-05-182,6802,6802,6002,60017,0003,333.33
1993-05-172,6202,7002,6202,70012,0003,461.54
1993-05-142,7402,7402,6602,70012,0003,461.54
1993-05-132,7502,7902,7402,76024,0003,538.46
1993-05-122,6102,8702,6102,770153,0003,551.28
1993-05-112,5502,6102,5302,61057,0003,346.15
1993-05-102,4302,5502,4302,53076,0003,243.59
1993-05-072,2502,4302,2502,43032,0003,115.38
1993-05-062,2602,2802,2502,25033,0002,884.62
1993-04-302,2502,2502,2102,2506,0002,884.62
1993-04-282,1402,2202,1402,2209,0002,846.15
1993-04-272,1002,1002,0702,1009,0002,692.31
1993-04-262,0902,0902,0902,0901,0002,679.49
1993-04-232,0602,0602,0602,0604,0002,641.03
1993-04-222,0902,1002,0902,0904,0002,679.49
1993-04-212,1602,1602,1002,1007,0002,692.31
1993-04-202,1502,1702,1502,1604,0002,769.23
1993-04-192,2202,2202,1602,16019,0002,769.23
1993-04-162,2602,2602,2202,24018,0002,871.79
1993-04-152,2502,2602,2202,22018,0002,846.15
1993-04-142,2902,2902,2702,28015,0002,923.08
1993-04-132,1902,2702,1902,27028,0002,910.26
1993-04-122,3302,3402,2002,20064,0002,820.51
1993-04-092,1002,2302,1002,22078,0002,846.15
1993-04-082,0202,0302,0002,0307,0002,602.56
1993-04-072,0302,0302,0002,0308,0002,602.56
1993-04-062,0602,0802,0202,03022,0002,602.56
1993-04-052,0502,1002,0502,10041,0002,692.31
1993-04-021,9702,0701,9702,05042,0002,628.21
1993-04-011,9801,9901,9601,96041,0002,512.82
1993-03-311,8601,9901,8601,96085,0002,512.82
1993-03-301,8501,8501,8101,85012,0002,371.79
1993-03-291,8501,8501,8001,80028,0002,307.69
1993-03-261,8501,8501,8401,84015,0002,358.97
1993-03-251,8601,8601,8501,8508,0002,371.79
1993-03-241,7901,8001,7701,8006,0002,307.69
1993-03-231,8001,8001,7801,7806,0002,282.05
1993-03-221,8001,8001,7901,7904,0002,294.87
1993-03-191,8301,8301,7701,77022,0002,269.23
1993-03-181,8601,8601,8001,80012,0002,307.69
1993-03-171,8401,8501,8401,8404,0002,358.97
1993-03-161,7801,7901,7701,79024,0002,294.87
1993-03-151,8001,8101,7701,7706,0002,269.23
1993-03-111,8001,8101,8001,80011,0002,307.69
1993-03-091,7901,8001,7501,77032,0002,269.23
1993-03-081,8001,8301,8001,80023,0002,307.69
1993-03-051,8501,8501,8301,83017,0002,346.15
1993-03-041,8901,9001,8301,85017,0002,371.79
1993-03-031,7701,8801,7601,88064,0002,410.26
1993-03-021,6801,7601,6801,74052,0002,230.77
1993-03-011,7001,7001,7001,7001,0002,179.49
1993-02-251,7001,7001,6801,6808,0002,153.85
1993-02-241,7001,7001,7001,7001,0002,179.49
1993-02-231,7001,7001,6801,6802,0002,153.85
1993-02-221,7401,7501,7001,71016,0002,192.31
1993-02-181,7501,7501,7501,7503,0002,243.59
1993-02-171,8001,8001,8001,8003,0002,307.69
1993-02-161,7501,7801,7501,7805,0002,282.05
1993-02-151,7501,7501,7501,7501,0002,243.59
1993-02-121,7501,7501,7501,7501,0002,243.59
1993-02-101,7501,7501,7501,7502,0002,243.59
1993-02-051,7501,7501,7501,7507,0002,243.59
1993-02-041,7601,7601,7601,7601,0002,256.41
1993-02-031,7501,7501,7501,7504,0002,243.59
1993-01-291,7501,7501,7501,7504,0002,243.59
1993-01-271,8401,9001,8401,90063,0002,435.90
1993-01-261,8301,8501,8201,84021,0002,358.97
1993-01-251,7901,8401,7601,84011,0002,358.97
1993-01-221,7001,7601,7001,7608,0002,256.41
1993-01-211,7001,7101,7001,7006,0002,179.49
1993-01-201,7101,7101,7001,70010,0002,179.49
1993-01-141,6801,7001,6801,7006,0002,179.49
1993-01-131,7001,7001,7001,7005,0002,179.49
1993-01-121,7201,7201,7201,7207,0002,205.13
1993-01-111,7501,7501,7201,7206,0002,205.13
1993-01-081,7501,7501,7501,7501,0002,243.59
1993-01-071,6801,6801,6801,6806,0002,153.85
1993-01-041,6801,6801,6801,6801,0002,153.85

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