1948 (株)弘電社 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 1,794.87 |
| 1994-12-27 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,743.59 |
| 1994-12-26 | 1,400 | 1,400 | 1,350 | 1,350 | 10,000 | 1,730.77 |
| 1994-12-21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,794.87 |
| 1994-12-20 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,807.69 |
| 1994-12-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,807.69 |
| 1994-12-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,807.69 |
| 1994-12-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,794.87 |
| 1994-12-14 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 1,705.13 |
| 1994-12-13 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 | 1,730.77 |
| 1994-12-12 | 1,450 | 1,450 | 1,420 | 1,430 | 12,000 | 1,833.33 |
| 1994-12-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,858.97 |
| 1994-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,858.97 |
| 1994-12-07 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,910.26 |
| 1994-12-05 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,935.90 |
| 1994-12-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,858.97 |
| 1994-11-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,858.97 |
| 1994-11-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,807.69 |
| 1994-11-25 | 1,450 | 1,450 | 1,420 | 1,420 | 4,000 | 1,820.51 |
| 1994-11-24 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 | 1,833.33 |
| 1994-11-22 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,910.26 |
| 1994-11-18 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,974.36 |
| 1994-11-17 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 1,987.18 |
| 1994-11-16 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 2,012.82 |
| 1994-11-11 | 1,610 | 1,610 | 1,590 | 1,590 | 4,000 | 2,038.46 |
| 1994-11-10 | 1,620 | 1,620 | 1,610 | 1,610 | 4,000 | 2,064.10 |
| 1994-11-09 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 2,076.92 |
| 1994-11-08 | 1,610 | 1,650 | 1,610 | 1,650 | 5,000 | 2,115.38 |
| 1994-11-07 | 1,600 | 1,600 | 1,560 | 1,580 | 6,000 | 2,025.64 |
| 1994-11-04 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 2,115.38 |
| 1994-11-02 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 2,141.03 |
| 1994-11-01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 2,051.28 |
| 1994-10-25 | 1,550 | 1,550 | 1,520 | 1,520 | 4,000 | 1,948.72 |
| 1994-10-24 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,987.18 |
| 1994-10-21 | 1,580 | 1,580 | 1,570 | 1,570 | 13,000 | 2,012.82 |
| 1994-10-20 | 1,670 | 1,670 | 1,640 | 1,640 | 5,000 | 2,102.56 |
| 1994-10-19 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 2,102.56 |
| 1994-10-18 | 1,630 | 1,640 | 1,630 | 1,640 | 2,000 | 2,102.56 |
| 1994-10-07 | 1,610 | 1,640 | 1,610 | 1,640 | 3,000 | 2,102.56 |
| 1994-10-06 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 2,102.56 |
| 1994-10-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 2,025.64 |
| 1994-10-04 | 1,640 | 1,640 | 1,610 | 1,610 | 3,000 | 2,064.10 |
| 1994-09-30 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 2,064.10 |
| 1994-09-29 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 2,064.10 |
| 1994-09-27 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 2,064.10 |
| 1994-09-26 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 | 2,076.92 |
| 1994-09-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,076.92 |
| 1994-09-21 | 1,630 | 1,640 | 1,610 | 1,640 | 3,000 | 2,102.56 |
| 1994-09-19 | 1,690 | 1,690 | 1,640 | 1,640 | 4,000 | 2,102.56 |
| 1994-09-14 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 2,166.67 |
| 1994-09-13 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 2,179.49 |
| 1994-09-08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 2,179.49 |
| 1994-09-07 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 2,205.13 |
| 1994-09-06 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 2,205.13 |
| 1994-09-02 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 2,294.87 |
| 1994-09-01 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 2,294.87 |
| 1994-08-25 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 2,294.87 |
| 1994-08-22 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 2,333.33 |
| 1994-08-19 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 2,256.41 |
| 1994-08-18 | 1,860 | 1,860 | 1,820 | 1,820 | 2,000 | 2,333.33 |
| 1994-08-17 | 1,820 | 1,840 | 1,820 | 1,840 | 5,000 | 2,358.97 |
| 1994-08-12 | 1,870 | 1,870 | 1,840 | 1,840 | 7,000 | 2,358.97 |
| 1994-08-11 | 1,790 | 1,880 | 1,790 | 1,850 | 32,000 | 2,371.79 |
| 1994-08-10 | 1,780 | 1,790 | 1,780 | 1,790 | 3,000 | 2,294.87 |
| 1994-08-09 | 1,750 | 1,790 | 1,750 | 1,790 | 14,000 | 2,294.87 |
| 1994-08-08 | 1,710 | 1,740 | 1,710 | 1,740 | 2,000 | 2,230.77 |
| 1994-08-05 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 2,217.95 |
| 1994-08-04 | 1,690 | 1,690 | 1,680 | 1,680 | 12,000 | 2,153.85 |
| 1994-08-03 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 2,205.13 |
| 1994-08-01 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 2,205.13 |
| 1994-07-29 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 2,166.67 |
| 1994-07-26 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 2,217.95 |
| 1994-07-25 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 2,192.31 |
| 1994-07-22 | 1,730 | 1,730 | 1,710 | 1,710 | 3,000 | 2,192.31 |
| 1994-07-21 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1994-07-20 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 2,294.87 |
| 1994-07-18 | 1,780 | 1,790 | 1,780 | 1,790 | 3,000 | 2,294.87 |
| 1994-07-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1994-07-14 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 2,217.95 |
| 1994-07-13 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 2,217.95 |
| 1994-07-12 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 2,217.95 |
| 1994-07-07 | 1,770 | 1,770 | 1,760 | 1,760 | 2,000 | 2,256.41 |
| 1994-07-06 | 1,750 | 1,780 | 1,710 | 1,780 | 13,000 | 2,282.05 |
| 1994-07-05 | 1,730 | 1,750 | 1,730 | 1,750 | 5,000 | 2,243.59 |
| 1994-07-04 | 1,760 | 1,760 | 1,730 | 1,730 | 6,000 | 2,217.95 |
| 1994-07-01 | 1,750 | 1,750 | 1,730 | 1,730 | 4,000 | 2,217.95 |
| 1994-06-29 | 1,700 | 1,700 | 1,690 | 1,690 | 6,000 | 2,166.67 |
| 1994-06-28 | 1,710 | 1,710 | 1,700 | 1,700 | 20,000 | 2,179.49 |
| 1994-06-27 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 2,192.31 |
| 1994-06-24 | 1,770 | 1,770 | 1,750 | 1,750 | 5,000 | 2,243.59 |
| 1994-06-22 | 1,750 | 1,750 | 1,700 | 1,700 | 17,000 | 2,179.49 |
| 1994-06-21 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 2,243.59 |
| 1994-06-20 | 1,750 | 1,770 | 1,720 | 1,770 | 7,000 | 2,269.23 |
| 1994-06-17 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 2,192.31 |
| 1994-06-14 | 1,740 | 1,750 | 1,740 | 1,750 | 5,000 | 2,243.59 |
| 1994-06-13 | 1,710 | 1,710 | 1,700 | 1,700 | 8,000 | 2,179.49 |
| 1994-06-10 | 1,750 | 1,750 | 1,710 | 1,740 | 22,000 | 2,230.77 |
| 1994-06-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,243.59 |
| 1994-06-07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 2,192.31 |
| 1994-06-06 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 2,243.59 |
| 1994-06-03 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 2,243.59 |
| 1994-06-02 | 1,770 | 1,770 | 1,750 | 1,750 | 6,000 | 2,243.59 |
| 1994-06-01 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 2,269.23 |
| 1994-05-30 | 1,720 | 1,720 | 1,670 | 1,690 | 12,000 | 2,166.67 |
| 1994-05-27 | 1,740 | 1,740 | 1,720 | 1,720 | 8,000 | 2,205.13 |
| 1994-05-26 | 1,770 | 1,770 | 1,760 | 1,760 | 6,000 | 2,256.41 |
| 1994-05-25 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 2,269.23 |
| 1994-05-24 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 2,256.41 |
| 1994-05-23 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 | 2,230.77 |
| 1994-05-20 | 1,760 | 1,760 | 1,750 | 1,750 | 4,000 | 2,243.59 |
| 1994-05-19 | 1,710 | 1,710 | 1,650 | 1,680 | 38,000 | 2,153.85 |
| 1994-05-16 | 1,960 | 1,970 | 1,960 | 1,970 | 2,000 | 2,525.64 |
| 1994-05-13 | 1,960 | 1,970 | 1,960 | 1,970 | 4,000 | 2,525.64 |
| 1994-05-12 | 1,940 | 1,960 | 1,940 | 1,960 | 2,000 | 2,512.82 |
| 1994-05-10 | 1,940 | 1,940 | 1,880 | 1,880 | 4,000 | 2,410.26 |
| 1994-05-09 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 2,525.64 |
| 1994-05-02 | 1,970 | 1,970 | 1,960 | 1,970 | 5,000 | 2,525.64 |
| 1994-04-25 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 2,525.64 |
| 1994-04-20 | 1,950 | 1,950 | 1,940 | 1,940 | 2,000 | 2,487.18 |
| 1994-04-19 | 1,990 | 1,990 | 1,940 | 1,950 | 6,000 | 2,500 |
| 1994-04-15 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 2,551.28 |
| 1994-04-13 | 1,990 | 2,000 | 1,990 | 2,000 | 6,000 | 2,564.10 |
| 1994-04-12 | 1,980 | 1,980 | 1,960 | 1,960 | 8,000 | 2,512.82 |
| 1994-04-08 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,564.10 |
| 1994-04-07 | 2,020 | 2,020 | 2,020 | 2,020 | 6,000 | 2,589.74 |
| 1994-04-06 | 2,020 | 2,020 | 2,020 | 2,020 | 8,000 | 2,589.74 |
| 1994-04-05 | 1,930 | 2,000 | 1,930 | 2,000 | 6,000 | 2,564.10 |
| 1994-04-04 | 1,990 | 1,990 | 1,930 | 1,930 | 3,000 | 2,474.36 |
| 1994-04-01 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 2,525.64 |
| 1994-03-30 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 2,410.26 |
| 1994-03-25 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 2,500 |
| 1994-03-23 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,615.38 |
| 1994-03-22 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 2,628.21 |
| 1994-03-18 | 1,980 | 2,010 | 1,980 | 2,010 | 11,000 | 2,576.92 |
| 1994-03-17 | 1,890 | 1,980 | 1,890 | 1,980 | 14,000 | 2,538.46 |
| 1994-03-16 | 1,890 | 1,920 | 1,890 | 1,890 | 3,000 | 2,423.08 |
| 1994-03-15 | 1,930 | 1,930 | 1,920 | 1,920 | 2,000 | 2,461.54 |
| 1994-03-14 | 1,900 | 1,920 | 1,900 | 1,920 | 9,000 | 2,461.54 |
| 1994-03-11 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 2,474.36 |
| 1994-03-10 | 1,940 | 1,940 | 1,930 | 1,930 | 7,000 | 2,474.36 |
| 1994-03-09 | 1,890 | 1,920 | 1,890 | 1,920 | 8,000 | 2,461.54 |
| 1994-03-08 | 1,800 | 1,890 | 1,780 | 1,890 | 11,000 | 2,423.08 |
| 1994-03-07 | 1,820 | 1,820 | 1,810 | 1,810 | 11,000 | 2,320.51 |
| 1994-03-04 | 1,850 | 1,850 | 1,820 | 1,830 | 66,000 | 2,346.15 |
| 1994-03-03 | 1,930 | 1,940 | 1,890 | 1,890 | 16,000 | 2,423.08 |
| 1994-03-02 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 2,474.36 |
| 1994-03-01 | 1,830 | 1,850 | 1,830 | 1,850 | 15,000 | 2,371.79 |
| 1994-02-28 | 1,840 | 1,840 | 1,800 | 1,800 | 11,000 | 2,307.69 |
| 1994-02-25 | 1,840 | 1,850 | 1,840 | 1,840 | 44,000 | 2,358.97 |
| 1994-02-24 | 1,850 | 1,850 | 1,840 | 1,850 | 11,000 | 2,371.79 |
| 1994-02-22 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 2,435.90 |
| 1994-02-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 2,435.90 |
| 1994-02-16 | 1,910 | 1,910 | 1,900 | 1,900 | 9,000 | 2,435.90 |
| 1994-02-15 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 2,371.79 |
| 1994-02-09 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 2,487.18 |
| 1994-02-08 | 1,950 | 1,980 | 1,950 | 1,980 | 18,000 | 2,538.46 |
| 1994-02-07 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 2,448.72 |
| 1994-02-03 | 2,100 | 2,100 | 1,980 | 2,050 | 39,000 | 2,628.21 |
| 1994-02-02 | 2,050 | 2,100 | 2,050 | 2,100 | 10,000 | 2,692.31 |
| 1994-02-01 | 2,040 | 2,040 | 2,010 | 2,020 | 6,000 | 2,589.74 |
| 1994-01-31 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 2,564.10 |
| 1994-01-27 | 1,930 | 1,950 | 1,920 | 1,950 | 7,000 | 2,500 |
| 1994-01-26 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 2,448.72 |
| 1994-01-25 | 1,890 | 1,890 | 1,820 | 1,850 | 4,000 | 2,371.79 |
| 1994-01-24 | 1,890 | 1,900 | 1,890 | 1,900 | 3,000 | 2,435.90 |
| 1994-01-21 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 2,564.10 |
| 1994-01-20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,564.10 |
| 1994-01-19 | 1,880 | 1,900 | 1,880 | 1,900 | 4,000 | 2,435.90 |
| 1994-01-18 | 1,820 | 1,840 | 1,810 | 1,820 | 10,000 | 2,333.33 |
| 1994-01-17 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 2,307.69 |
| 1994-01-12 | 1,850 | 1,850 | 1,800 | 1,850 | 7,000 | 2,371.79 |
| 1994-01-11 | 1,740 | 1,800 | 1,740 | 1,800 | 4,000 | 2,307.69 |
| 1994-01-10 | 1,680 | 1,710 | 1,680 | 1,710 | 2,000 | 2,192.31 |
| 1994-01-07 | 1,660 | 1,670 | 1,660 | 1,670 | 5,000 | 2,141.03 |
| 1994-01-06 | 1,660 | 1,660 | 1,660 | 1,660 | 19,000 | 2,128.21 |
| 1994-01-05 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 2,128.21 |
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
