1948 (株)弘電社 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 1998-12-28 | 443 | 443 | 443 | 443 | 2,000 | 886 |
| 1998-12-25 | 478 | 478 | 478 | 478 | 9,000 | 956 |
| 1998-12-24 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 1998-12-22 | 460 | 460 | 433 | 433 | 6,000 | 866 |
| 1998-12-21 | 449 | 449 | 432 | 432 | 5,000 | 864 |
| 1998-12-18 | 460 | 461 | 450 | 450 | 14,000 | 900 |
| 1998-12-17 | 460 | 460 | 460 | 460 | 8,000 | 920 |
| 1998-12-16 | 475 | 475 | 470 | 470 | 3,000 | 940 |
| 1998-12-15 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 1998-12-14 | 465 | 480 | 461 | 480 | 8,000 | 960 |
| 1998-12-11 | 480 | 480 | 470 | 470 | 5,000 | 940 |
| 1998-12-10 | 490 | 490 | 490 | 490 | 16,000 | 980 |
| 1998-12-09 | 475 | 480 | 475 | 480 | 3,000 | 960 |
| 1998-12-08 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 1998-12-07 | 465 | 479 | 465 | 479 | 2,000 | 958 |
| 1998-12-04 | 465 | 465 | 464 | 464 | 3,000 | 928 |
| 1998-12-03 | 480 | 480 | 460 | 465 | 12,000 | 930 |
| 1998-12-02 | 490 | 490 | 480 | 480 | 6,000 | 960 |
| 1998-12-01 | 490 | 490 | 489 | 489 | 9,000 | 978 |
| 1998-11-30 | 462 | 480 | 462 | 480 | 13,000 | 960 |
| 1998-11-27 | 450 | 460 | 450 | 460 | 13,000 | 920 |
| 1998-11-26 | 455 | 455 | 440 | 450 | 13,000 | 900 |
| 1998-11-25 | 455 | 455 | 450 | 450 | 17,000 | 900 |
| 1998-11-24 | 412 | 430 | 412 | 430 | 9,000 | 860 |
| 1998-11-20 | 415 | 415 | 410 | 410 | 26,000 | 820 |
| 1998-11-19 | 415 | 415 | 410 | 410 | 39,000 | 820 |
| 1998-11-18 | 406 | 415 | 406 | 415 | 2,000 | 830 |
| 1998-11-17 | 425 | 425 | 401 | 401 | 26,000 | 802 |
| 1998-11-16 | 425 | 425 | 425 | 425 | 12,000 | 850 |
| 1998-11-13 | 420 | 425 | 420 | 425 | 15,000 | 850 |
| 1998-11-12 | 425 | 425 | 420 | 425 | 8,000 | 850 |
| 1998-11-11 | 427 | 427 | 425 | 425 | 9,000 | 850 |
| 1998-11-10 | 427 | 428 | 427 | 427 | 4,000 | 854 |
| 1998-11-09 | 428 | 429 | 428 | 429 | 12,000 | 858 |
| 1998-11-06 | 429 | 429 | 427 | 427 | 8,000 | 854 |
| 1998-11-05 | 429 | 430 | 429 | 430 | 26,000 | 860 |
| 1998-11-04 | 429 | 429 | 427 | 427 | 18,000 | 854 |
| 1998-11-02 | 430 | 430 | 425 | 425 | 14,000 | 850 |
| 1998-10-30 | 440 | 440 | 430 | 430 | 7,000 | 860 |
| 1998-10-29 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 1998-10-28 | 454 | 454 | 445 | 445 | 13,000 | 890 |
| 1998-10-27 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 1998-10-26 | 455 | 455 | 455 | 455 | 12,000 | 910 |
| 1998-10-23 | 452 | 455 | 450 | 455 | 16,000 | 910 |
| 1998-10-22 | 470 | 470 | 450 | 450 | 14,000 | 900 |
| 1998-10-21 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 1998-10-20 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1998-10-19 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1998-10-16 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 1998-10-15 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 1998-10-14 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1998-10-13 | 450 | 450 | 450 | 450 | 7,000 | 900 |
| 1998-10-12 | 435 | 440 | 435 | 440 | 3,000 | 880 |
| 1998-10-09 | 432 | 435 | 430 | 434 | 7,000 | 868 |
| 1998-10-08 | 440 | 445 | 432 | 432 | 32,000 | 864 |
| 1998-10-07 | 450 | 450 | 432 | 432 | 27,000 | 864 |
| 1998-10-06 | 470 | 470 | 451 | 469 | 21,000 | 938 |
| 1998-10-05 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1998-10-02 | 480 | 480 | 479 | 479 | 3,000 | 958 |
| 1998-10-01 | 499 | 499 | 480 | 480 | 4,000 | 960 |
| 1998-09-30 | 500 | 500 | 500 | 500 | 7,000 | 1,000 |
| 1998-09-28 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1998-09-25 | 542 | 542 | 531 | 531 | 10,000 | 1,062 |
| 1998-09-24 | 510 | 540 | 510 | 540 | 4,000 | 1,080 |
| 1998-09-22 | 540 | 540 | 510 | 510 | 4,000 | 1,020 |
| 1998-09-18 | 549 | 549 | 549 | 549 | 3,000 | 1,098 |
| 1998-09-17 | 550 | 550 | 550 | 550 | 5,000 | 1,100 |
| 1998-09-16 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1998-09-14 | 500 | 510 | 500 | 510 | 5,000 | 1,020 |
| 1998-09-11 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 1998-09-10 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1998-09-09 | 509 | 509 | 501 | 501 | 5,000 | 1,002 |
| 1998-09-08 | 511 | 511 | 510 | 510 | 2,000 | 1,020 |
| 1998-09-07 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 1998-09-03 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 1998-09-02 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1998-09-01 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 1998-08-31 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1998-08-28 | 505 | 510 | 500 | 500 | 20,000 | 1,000 |
| 1998-08-27 | 520 | 530 | 520 | 520 | 7,000 | 1,040 |
| 1998-08-26 | 550 | 550 | 540 | 540 | 6,000 | 1,080 |
| 1998-08-25 | 589 | 589 | 589 | 589 | 5,000 | 1,178 |
| 1998-08-24 | 551 | 551 | 550 | 550 | 5,000 | 1,100 |
| 1998-08-20 | 590 | 590 | 550 | 550 | 9,000 | 1,100 |
| 1998-08-19 | 551 | 570 | 550 | 570 | 18,000 | 1,140 |
| 1998-08-18 | 558 | 560 | 549 | 560 | 32,000 | 1,120 |
| 1998-08-17 | 568 | 568 | 562 | 568 | 3,000 | 1,136 |
| 1998-08-14 | 570 | 570 | 570 | 570 | 4,000 | 1,140 |
| 1998-08-13 | 570 | 580 | 570 | 579 | 4,000 | 1,158 |
| 1998-08-12 | 580 | 590 | 580 | 580 | 6,000 | 1,160 |
| 1998-08-11 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1998-08-07 | 590 | 600 | 590 | 600 | 2,000 | 1,200 |
| 1998-08-05 | 600 | 600 | 600 | 600 | 9,000 | 1,200 |
| 1998-08-04 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1998-07-31 | 610 | 610 | 601 | 610 | 12,000 | 1,220 |
| 1998-07-29 | 611 | 611 | 611 | 611 | 1,000 | 1,222 |
| 1998-07-28 | 610 | 619 | 610 | 610 | 6,000 | 1,220 |
| 1998-07-27 | 610 | 610 | 610 | 610 | 10,000 | 1,220 |
| 1998-07-24 | 620 | 620 | 611 | 611 | 9,000 | 1,222 |
| 1998-07-23 | 612 | 612 | 612 | 612 | 2,000 | 1,224 |
| 1998-07-21 | 611 | 625 | 611 | 625 | 3,000 | 1,250 |
| 1998-07-17 | 626 | 626 | 625 | 625 | 2,000 | 1,250 |
| 1998-07-15 | 616 | 616 | 616 | 616 | 1,000 | 1,232 |
| 1998-07-14 | 610 | 610 | 610 | 610 | 4,000 | 1,220 |
| 1998-07-13 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 1998-07-10 | 613 | 613 | 611 | 611 | 10,000 | 1,222 |
| 1998-07-09 | 612 | 612 | 612 | 612 | 1,000 | 1,224 |
| 1998-07-08 | 611 | 611 | 611 | 611 | 1,000 | 1,222 |
| 1998-07-07 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1998-07-06 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1998-07-03 | 627 | 627 | 615 | 615 | 2,000 | 1,230 |
| 1998-07-02 | 640 | 640 | 625 | 625 | 5,000 | 1,250 |
| 1998-07-01 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 1998-06-30 | 600 | 603 | 600 | 603 | 13,000 | 1,206 |
| 1998-06-29 | 610 | 610 | 600 | 600 | 5,000 | 1,200 |
| 1998-06-26 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1998-06-25 | 630 | 630 | 600 | 600 | 6,000 | 1,200 |
| 1998-06-24 | 591 | 591 | 591 | 591 | 6,000 | 1,182 |
| 1998-06-22 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 1998-06-19 | 610 | 610 | 600 | 600 | 3,000 | 1,200 |
| 1998-06-18 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 1998-06-17 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1998-06-16 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 1998-06-11 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-06-10 | 650 | 650 | 650 | 650 | 13,000 | 1,300 |
| 1998-06-09 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1998-06-08 | 611 | 611 | 611 | 611 | 2,000 | 1,222 |
| 1998-06-05 | 611 | 640 | 611 | 640 | 2,000 | 1,280 |
| 1998-06-04 | 611 | 611 | 610 | 610 | 3,000 | 1,220 |
| 1998-06-03 | 655 | 655 | 615 | 615 | 3,000 | 1,230 |
| 1998-06-01 | 650 | 650 | 645 | 645 | 2,000 | 1,290 |
| 1998-05-29 | 630 | 655 | 630 | 640 | 20,000 | 1,280 |
| 1998-05-28 | 621 | 635 | 620 | 635 | 9,000 | 1,270 |
| 1998-05-27 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1998-05-25 | 659 | 659 | 659 | 659 | 7,000 | 1,318 |
| 1998-05-22 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 1998-05-21 | 630 | 648 | 630 | 645 | 8,000 | 1,290 |
| 1998-05-20 | 638 | 638 | 630 | 630 | 3,000 | 1,260 |
| 1998-05-19 | 620 | 640 | 620 | 640 | 6,000 | 1,280 |
| 1998-05-18 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1998-05-13 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1998-05-11 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1998-05-07 | 616 | 616 | 616 | 616 | 1,000 | 1,232 |
| 1998-05-06 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 1998-04-28 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 1998-04-24 | 689 | 689 | 610 | 610 | 5,000 | 1,220 |
| 1998-04-23 | 649 | 649 | 649 | 649 | 4,000 | 1,298 |
| 1998-04-22 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1998-04-17 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 1998-04-16 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1998-04-15 | 631 | 650 | 631 | 645 | 4,000 | 1,290 |
| 1998-04-14 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1998-04-13 | 631 | 631 | 631 | 631 | 2,000 | 1,262 |
| 1998-04-09 | 626 | 626 | 626 | 626 | 2,000 | 1,252 |
| 1998-04-08 | 610 | 620 | 610 | 620 | 6,000 | 1,240 |
| 1998-04-07 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1998-04-06 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1998-04-03 | 600 | 610 | 600 | 610 | 5,000 | 1,220 |
| 1998-04-02 | 660 | 660 | 610 | 610 | 7,000 | 1,220 |
| 1998-04-01 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1998-03-30 | 640 | 640 | 640 | 640 | 5,000 | 1,280 |
| 1998-03-27 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 1998-03-25 | 699 | 699 | 699 | 699 | 9,000 | 1,398 |
| 1998-03-24 | 652 | 652 | 651 | 651 | 4,000 | 1,302 |
| 1998-03-23 | 650 | 651 | 650 | 651 | 5,000 | 1,302 |
| 1998-03-20 | 670 | 670 | 660 | 670 | 3,000 | 1,340 |
| 1998-03-19 | 670 | 670 | 670 | 670 | 3,000 | 1,340 |
| 1998-03-18 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1998-03-17 | 650 | 650 | 650 | 650 | 5,000 | 1,300 |
| 1998-03-16 | 670 | 670 | 670 | 670 | 3,000 | 1,340 |
| 1998-03-13 | 675 | 676 | 675 | 676 | 2,000 | 1,352 |
| 1998-03-12 | 676 | 676 | 676 | 676 | 1,000 | 1,352 |
| 1998-03-11 | 676 | 680 | 676 | 680 | 2,000 | 1,360 |
| 1998-03-10 | 681 | 681 | 680 | 680 | 6,000 | 1,360 |
| 1998-03-09 | 680 | 700 | 680 | 680 | 5,000 | 1,360 |
| 1998-03-06 | 676 | 676 | 676 | 676 | 1,000 | 1,352 |
| 1998-03-05 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 1998-03-04 | 693 | 698 | 675 | 675 | 8,000 | 1,350 |
| 1998-03-02 | 700 | 700 | 670 | 670 | 9,000 | 1,340 |
| 1998-02-27 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1998-02-26 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1998-02-25 | 700 | 700 | 670 | 670 | 5,000 | 1,340 |
| 1998-02-24 | 691 | 691 | 690 | 690 | 2,000 | 1,380 |
| 1998-02-23 | 699 | 699 | 699 | 699 | 3,000 | 1,398 |
| 1998-02-20 | 710 | 710 | 700 | 700 | 4,000 | 1,400 |
| 1998-02-19 | 670 | 670 | 640 | 640 | 16,000 | 1,280 |
| 1998-02-18 | 680 | 684 | 670 | 670 | 15,000 | 1,340 |
| 1998-02-17 | 685 | 685 | 670 | 672 | 18,000 | 1,344 |
| 1998-02-16 | 745 | 750 | 735 | 735 | 8,000 | 1,470 |
| 1998-02-13 | 750 | 751 | 735 | 735 | 17,000 | 1,470 |
| 1998-02-12 | 710 | 721 | 710 | 721 | 25,000 | 1,442 |
| 1998-02-10 | 673 | 693 | 673 | 693 | 2,000 | 1,386 |
| 1998-02-09 | 683 | 683 | 683 | 683 | 1,000 | 1,366 |
| 1998-02-04 | 693 | 693 | 693 | 693 | 1,000 | 1,386 |
| 1998-02-03 | 660 | 680 | 660 | 680 | 3,000 | 1,360 |
| 1998-02-02 | 655 | 660 | 655 | 660 | 3,000 | 1,320 |
| 1998-01-30 | 690 | 690 | 655 | 655 | 6,000 | 1,310 |
| 1998-01-29 | 709 | 709 | 690 | 690 | 5,000 | 1,380 |
| 1998-01-28 | 656 | 700 | 656 | 700 | 7,000 | 1,400 |
| 1998-01-27 | 646 | 650 | 644 | 650 | 33,000 | 1,300 |
| 1998-01-23 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 1998-01-22 | 600 | 620 | 580 | 580 | 10,000 | 1,160 |
| 1998-01-21 | 570 | 580 | 570 | 580 | 6,000 | 1,160 |
| 1998-01-20 | 559 | 559 | 555 | 555 | 11,000 | 1,110 |
| 1998-01-19 | 550 | 560 | 550 | 550 | 23,000 | 1,100 |
| 1998-01-16 | 562 | 565 | 560 | 560 | 11,000 | 1,120 |
| 1998-01-12 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1998-01-08 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 1998-01-07 | 590 | 590 | 580 | 580 | 3,000 | 1,160 |
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
