1948 (株)弘電社 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 520 | 530 | 520 | 530 | 3,000 | 1,060 |
| 1997-12-26 | 510 | 511 | 510 | 510 | 4,000 | 1,020 |
| 1997-12-25 | 510 | 511 | 510 | 511 | 11,000 | 1,022 |
| 1997-12-24 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 1997-12-22 | 520 | 520 | 500 | 500 | 6,000 | 1,000 |
| 1997-12-18 | 525 | 525 | 520 | 520 | 6,000 | 1,040 |
| 1997-12-17 | 520 | 520 | 520 | 520 | 7,000 | 1,040 |
| 1997-12-16 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 1997-12-15 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 1997-12-12 | 501 | 501 | 500 | 500 | 5,000 | 1,000 |
| 1997-12-10 | 590 | 590 | 550 | 550 | 16,000 | 1,100 |
| 1997-12-09 | 560 | 560 | 560 | 560 | 4,000 | 1,120 |
| 1997-12-08 | 560 | 560 | 560 | 560 | 7,000 | 1,120 |
| 1997-12-05 | 560 | 560 | 560 | 560 | 4,000 | 1,120 |
| 1997-12-04 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
| 1997-12-03 | 574 | 574 | 574 | 574 | 2,000 | 1,148 |
| 1997-12-02 | 585 | 585 | 560 | 560 | 4,000 | 1,120 |
| 1997-12-01 | 585 | 600 | 584 | 584 | 7,000 | 1,168 |
| 1997-11-28 | 585 | 585 | 585 | 585 | 4,000 | 1,170 |
| 1997-11-26 | 560 | 560 | 555 | 555 | 13,000 | 1,110 |
| 1997-11-25 | 565 | 565 | 560 | 565 | 13,000 | 1,130 |
| 1997-11-21 | 590 | 605 | 590 | 605 | 14,000 | 1,210 |
| 1997-11-20 | 615 | 615 | 595 | 595 | 17,000 | 1,190 |
| 1997-11-19 | 611 | 611 | 605 | 605 | 15,000 | 1,210 |
| 1997-11-18 | 611 | 611 | 605 | 611 | 35,000 | 1,222 |
| 1997-11-17 | 632 | 632 | 610 | 610 | 47,000 | 1,220 |
| 1997-11-14 | 620 | 620 | 619 | 620 | 6,000 | 1,240 |
| 1997-11-11 | 601 | 601 | 601 | 601 | 2,000 | 1,202 |
| 1997-11-10 | 606 | 606 | 606 | 606 | 2,000 | 1,212 |
| 1997-11-07 | 620 | 620 | 610 | 610 | 10,000 | 1,220 |
| 1997-11-06 | 620 | 620 | 620 | 620 | 5,000 | 1,240 |
| 1997-11-05 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1997-11-04 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1997-10-31 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 1997-10-30 | 618 | 618 | 610 | 610 | 15,000 | 1,220 |
| 1997-10-29 | 616 | 626 | 616 | 620 | 7,000 | 1,240 |
| 1997-10-28 | 606 | 606 | 606 | 606 | 11,000 | 1,212 |
| 1997-10-27 | 650 | 660 | 641 | 641 | 4,000 | 1,282 |
| 1997-10-24 | 675 | 675 | 650 | 660 | 10,000 | 1,320 |
| 1997-10-23 | 680 | 680 | 670 | 675 | 33,000 | 1,350 |
| 1997-10-22 | 681 | 681 | 681 | 681 | 3,000 | 1,362 |
| 1997-10-16 | 680 | 681 | 680 | 681 | 11,000 | 1,362 |
| 1997-10-15 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
| 1997-10-14 | 680 | 680 | 680 | 680 | 5,000 | 1,360 |
| 1997-10-13 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 1997-10-09 | 700 | 700 | 699 | 699 | 3,000 | 1,398 |
| 1997-10-08 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1997-10-07 | 700 | 701 | 700 | 701 | 3,000 | 1,402 |
| 1997-10-06 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1997-10-02 | 720 | 720 | 720 | 720 | 4,000 | 1,440 |
| 1997-09-30 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1997-09-29 | 750 | 750 | 740 | 740 | 3,000 | 1,480 |
| 1997-09-26 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 1997-09-24 | 810 | 810 | 810 | 810 | 5,000 | 1,620 |
| 1997-09-22 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-09-17 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1997-09-16 | 781 | 781 | 781 | 781 | 1,000 | 1,562 |
| 1997-09-12 | 782 | 782 | 782 | 782 | 2,000 | 1,564 |
| 1997-09-10 | 782 | 782 | 782 | 782 | 1,000 | 1,564 |
| 1997-09-08 | 782 | 782 | 782 | 782 | 2,000 | 1,564 |
| 1997-09-05 | 782 | 782 | 782 | 782 | 7,000 | 1,564 |
| 1997-09-04 | 781 | 781 | 781 | 781 | 1,000 | 1,562 |
| 1997-09-03 | 791 | 791 | 790 | 790 | 3,000 | 1,580 |
| 1997-09-02 | 780 | 780 | 780 | 780 | 9,000 | 1,560 |
| 1997-09-01 | 780 | 780 | 780 | 780 | 6,000 | 1,560 |
| 1997-08-28 | 780 | 780 | 780 | 780 | 5,000 | 1,560 |
| 1997-08-27 | 791 | 791 | 787 | 787 | 27,000 | 1,574 |
| 1997-08-26 | 785 | 790 | 785 | 790 | 2,000 | 1,580 |
| 1997-08-25 | 781 | 790 | 781 | 785 | 8,000 | 1,570 |
| 1997-08-22 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1997-08-21 | 780 | 790 | 780 | 780 | 9,000 | 1,560 |
| 1997-08-20 | 781 | 781 | 780 | 780 | 5,000 | 1,560 |
| 1997-08-19 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1997-08-18 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1997-08-15 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1997-08-12 | 780 | 780 | 780 | 780 | 5,000 | 1,560 |
| 1997-08-08 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 1997-08-07 | 850 | 850 | 830 | 830 | 4,000 | 1,660 |
| 1997-08-06 | 858 | 860 | 858 | 860 | 2,000 | 1,720 |
| 1997-08-05 | 861 | 861 | 861 | 861 | 1,000 | 1,722 |
| 1997-08-04 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1997-08-01 | 851 | 851 | 851 | 851 | 1,000 | 1,702 |
| 1997-07-31 | 851 | 851 | 850 | 850 | 2,000 | 1,700 |
| 1997-07-30 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 1997-07-28 | 860 | 870 | 860 | 870 | 10,000 | 1,740 |
| 1997-07-25 | 852 | 870 | 845 | 870 | 40,000 | 1,740 |
| 1997-07-24 | 851 | 851 | 851 | 851 | 2,000 | 1,702 |
| 1997-07-23 | 870 | 870 | 860 | 860 | 4,000 | 1,720 |
| 1997-07-18 | 870 | 870 | 870 | 870 | 29,000 | 1,740 |
| 1997-07-17 | 870 | 871 | 870 | 871 | 3,000 | 1,742 |
| 1997-07-16 | 880 | 880 | 870 | 870 | 2,000 | 1,740 |
| 1997-07-15 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1997-07-14 | 890 | 890 | 890 | 890 | 7,000 | 1,780 |
| 1997-07-11 | 900 | 900 | 890 | 890 | 4,000 | 1,780 |
| 1997-07-10 | 900 | 900 | 900 | 900 | 24,000 | 1,800 |
| 1997-07-09 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1997-07-08 | 902 | 903 | 900 | 900 | 10,000 | 1,800 |
| 1997-07-07 | 901 | 901 | 901 | 901 | 3,000 | 1,802 |
| 1997-07-03 | 901 | 901 | 901 | 901 | 1,000 | 1,802 |
| 1997-07-02 | 925 | 925 | 905 | 905 | 4,000 | 1,810 |
| 1997-07-01 | 901 | 901 | 900 | 900 | 6,000 | 1,800 |
| 1997-06-27 | 916 | 916 | 916 | 916 | 1,000 | 1,832 |
| 1997-06-26 | 915 | 915 | 915 | 915 | 5,000 | 1,830 |
| 1997-06-25 | 925 | 925 | 925 | 925 | 7,000 | 1,850 |
| 1997-06-24 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 1997-06-23 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1997-06-20 | 955 | 955 | 950 | 950 | 4,000 | 1,900 |
| 1997-06-19 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1997-06-18 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 1997-06-17 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1997-06-16 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1997-06-13 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1997-06-11 | 960 | 961 | 960 | 960 | 10,000 | 1,920 |
| 1997-06-09 | 899 | 900 | 890 | 890 | 3,000 | 1,780 |
| 1997-06-06 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1997-06-05 | 910 | 910 | 900 | 900 | 3,000 | 1,800 |
| 1997-06-04 | 920 | 920 | 910 | 910 | 2,000 | 1,820 |
| 1997-06-03 | 930 | 930 | 920 | 920 | 3,000 | 1,840 |
| 1997-05-30 | 939 | 940 | 939 | 940 | 4,000 | 1,880 |
| 1997-05-28 | 959 | 959 | 959 | 959 | 1,000 | 1,918 |
| 1997-05-26 | 940 | 960 | 940 | 960 | 5,000 | 1,920 |
| 1997-05-23 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1997-05-22 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1997-05-21 | 930 | 930 | 920 | 920 | 3,000 | 1,840 |
| 1997-05-20 | 923 | 930 | 923 | 930 | 4,000 | 1,860 |
| 1997-05-19 | 910 | 923 | 910 | 923 | 3,000 | 1,846 |
| 1997-05-16 | 901 | 910 | 901 | 910 | 4,000 | 1,820 |
| 1997-05-15 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1997-05-13 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1997-05-09 | 881 | 881 | 881 | 881 | 2,000 | 1,762 |
| 1997-05-08 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1997-05-06 | 910 | 910 | 910 | 910 | 3,000 | 1,820 |
| 1997-05-02 | 919 | 919 | 900 | 900 | 2,000 | 1,800 |
| 1997-05-01 | 900 | 909 | 900 | 909 | 6,000 | 1,818 |
| 1997-04-30 | 904 | 904 | 900 | 900 | 3,000 | 1,800 |
| 1997-04-28 | 905 | 905 | 905 | 905 | 3,000 | 1,810 |
| 1997-04-22 | 840 | 840 | 835 | 835 | 2,000 | 1,670 |
| 1997-04-18 | 790 | 790 | 790 | 790 | 2,000 | 1,580 |
| 1997-04-17 | 788 | 790 | 788 | 790 | 16,000 | 1,580 |
| 1997-04-16 | 780 | 780 | 780 | 780 | 6,000 | 1,560 |
| 1997-04-15 | 790 | 790 | 780 | 780 | 7,000 | 1,560 |
| 1997-04-14 | 800 | 800 | 790 | 790 | 2,000 | 1,580 |
| 1997-04-11 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 1997-04-10 | 850 | 850 | 840 | 840 | 4,000 | 1,680 |
| 1997-04-09 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1997-04-08 | 860 | 860 | 855 | 855 | 5,000 | 1,710 |
| 1997-04-07 | 861 | 865 | 861 | 865 | 7,000 | 1,730 |
| 1997-04-04 | 899 | 899 | 876 | 876 | 9,000 | 1,752 |
| 1997-04-03 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1997-04-02 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1997-04-01 | 900 | 900 | 900 | 900 | 52,000 | 1,800 |
| 1997-03-31 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1997-03-27 | 925 | 925 | 920 | 920 | 12,000 | 1,840 |
| 1997-03-26 | 935 | 935 | 925 | 925 | 3,000 | 1,850 |
| 1997-03-25 | 970 | 970 | 950 | 950 | 8,000 | 1,900 |
| 1997-03-24 | 950 | 950 | 950 | 950 | 14,000 | 1,900 |
| 1997-03-21 | 979 | 979 | 979 | 979 | 6,000 | 1,958 |
| 1997-03-17 | 950 | 960 | 950 | 960 | 8,000 | 1,920 |
| 1997-03-14 | 980 | 980 | 960 | 960 | 4,000 | 1,920 |
| 1997-03-13 | 970 | 980 | 970 | 980 | 7,000 | 1,960 |
| 1997-03-12 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 1997-03-11 | 975 | 975 | 975 | 975 | 3,000 | 1,950 |
| 1997-03-07 | 995 | 995 | 995 | 995 | 4,000 | 1,990 |
| 1997-03-06 | 996 | 996 | 996 | 996 | 5,000 | 1,992 |
| 1997-03-05 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 1997-03-04 | 993 | 993 | 993 | 993 | 2,000 | 1,986 |
| 1997-02-28 | 973 | 973 | 973 | 973 | 1,000 | 1,946 |
| 1997-02-26 | 980 | 980 | 971 | 971 | 2,000 | 1,942 |
| 1997-02-25 | 981 | 981 | 981 | 981 | 3,000 | 1,962 |
| 1997-02-21 | 950 | 951 | 950 | 951 | 4,000 | 1,902 |
| 1997-02-20 | 942 | 950 | 942 | 950 | 11,000 | 1,900 |
| 1997-02-19 | 935 | 941 | 935 | 941 | 5,000 | 1,882 |
| 1997-02-18 | 934 | 940 | 934 | 940 | 3,000 | 1,880 |
| 1997-02-14 | 930 | 930 | 922 | 925 | 13,000 | 1,850 |
| 1997-02-07 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1997-02-06 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 1997-02-05 | 949 | 949 | 922 | 922 | 3,000 | 1,844 |
| 1997-02-04 | 965 | 970 | 960 | 960 | 3,000 | 1,920 |
| 1997-02-03 | 945 | 945 | 945 | 945 | 1,000 | 1,890 |
| 1997-01-31 | 945 | 945 | 945 | 945 | 1,000 | 1,890 |
| 1997-01-30 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 1997-01-29 | 950 | 950 | 935 | 935 | 2,000 | 1,870 |
| 1997-01-27 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1997-01-24 | 971 | 971 | 970 | 970 | 3,000 | 1,940 |
| 1997-01-23 | 951 | 951 | 950 | 950 | 2,000 | 1,900 |
| 1997-01-22 | 990 | 990 | 960 | 960 | 3,000 | 1,920 |
| 1997-01-21 | 970 | 980 | 970 | 980 | 8,000 | 1,960 |
| 1997-01-20 | 960 | 970 | 960 | 960 | 49,000 | 1,920 |
| 1997-01-17 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1997-01-16 | 921 | 950 | 921 | 950 | 5,000 | 1,900 |
| 1997-01-14 | 917 | 917 | 915 | 915 | 7,000 | 1,830 |
| 1997-01-13 | 950 | 950 | 911 | 911 | 22,000 | 1,822 |
| 1997-01-10 | 975 | 975 | 950 | 950 | 5,000 | 1,900 |
| 1997-01-09 | 1,000 | 1,000 | 995 | 995 | 4,000 | 1,990 |
| 1997-01-08 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1997-01-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1997-01-06 | 1,000 | 1,000 | 985 | 985 | 2,000 | 1,970 |
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
