1948 (株)弘電社 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 1999-12-29 | 300 | 310 | 296 | 296 | 19,000 | 592 |
| 1999-12-28 | 300 | 314 | 300 | 310 | 3,000 | 620 |
| 1999-12-27 | 314 | 314 | 314 | 314 | 10,000 | 628 |
| 1999-12-24 | 300 | 300 | 275 | 280 | 22,000 | 560 |
| 1999-12-22 | 279 | 290 | 279 | 290 | 32,000 | 580 |
| 1999-12-21 | 286 | 286 | 280 | 280 | 21,000 | 560 |
| 1999-12-20 | 301 | 304 | 290 | 290 | 32,000 | 580 |
| 1999-12-17 | 303 | 303 | 302 | 302 | 12,000 | 604 |
| 1999-12-16 | 302 | 302 | 302 | 302 | 4,000 | 604 |
| 1999-12-15 | 301 | 316 | 301 | 316 | 4,000 | 632 |
| 1999-12-14 | 309 | 309 | 302 | 302 | 11,000 | 604 |
| 1999-12-13 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 1999-12-10 | 375 | 375 | 350 | 350 | 38,000 | 700 |
| 1999-12-09 | 291 | 295 | 291 | 295 | 2,000 | 590 |
| 1999-12-08 | 299 | 299 | 290 | 295 | 22,000 | 590 |
| 1999-12-07 | 303 | 303 | 299 | 300 | 16,000 | 600 |
| 1999-12-06 | 315 | 315 | 310 | 310 | 9,000 | 620 |
| 1999-12-03 | 322 | 322 | 312 | 312 | 10,000 | 624 |
| 1999-12-02 | 340 | 340 | 330 | 330 | 13,000 | 660 |
| 1999-12-01 | 330 | 330 | 320 | 320 | 8,000 | 640 |
| 1999-11-30 | 335 | 335 | 335 | 335 | 7,000 | 670 |
| 1999-11-29 | 335 | 335 | 330 | 335 | 20,000 | 670 |
| 1999-11-26 | 331 | 333 | 331 | 332 | 6,000 | 664 |
| 1999-11-25 | 360 | 360 | 360 | 360 | 10,000 | 720 |
| 1999-11-24 | 360 | 360 | 340 | 350 | 5,000 | 700 |
| 1999-11-22 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1999-11-19 | 350 | 360 | 330 | 360 | 23,000 | 720 |
| 1999-11-18 | 359 | 360 | 359 | 360 | 7,000 | 720 |
| 1999-11-17 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1999-11-16 | 360 | 370 | 340 | 360 | 14,000 | 720 |
| 1999-11-15 | 381 | 381 | 360 | 370 | 9,000 | 740 |
| 1999-11-12 | 390 | 390 | 390 | 390 | 7,000 | 780 |
| 1999-11-11 | 370 | 385 | 369 | 385 | 5,000 | 770 |
| 1999-11-10 | 365 | 370 | 360 | 370 | 4,000 | 740 |
| 1999-11-09 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 1999-11-08 | 370 | 370 | 361 | 361 | 7,000 | 722 |
| 1999-11-05 | 370 | 370 | 370 | 370 | 5,000 | 740 |
| 1999-11-02 | 396 | 396 | 396 | 396 | 11,000 | 792 |
| 1999-11-01 | 400 | 400 | 385 | 400 | 6,000 | 800 |
| 1999-10-28 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1999-10-27 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1999-10-26 | 390 | 400 | 390 | 400 | 3,000 | 800 |
| 1999-10-25 | 395 | 400 | 380 | 380 | 24,000 | 760 |
| 1999-10-22 | 381 | 390 | 381 | 390 | 2,000 | 780 |
| 1999-10-20 | 400 | 400 | 381 | 381 | 4,000 | 762 |
| 1999-10-19 | 389 | 399 | 380 | 390 | 19,000 | 780 |
| 1999-10-18 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1999-10-15 | 405 | 405 | 400 | 405 | 7,000 | 810 |
| 1999-10-14 | 390 | 405 | 390 | 405 | 6,000 | 810 |
| 1999-10-13 | 380 | 388 | 380 | 388 | 4,000 | 776 |
| 1999-10-12 | 370 | 380 | 370 | 380 | 8,000 | 760 |
| 1999-10-08 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 1999-10-07 | 365 | 365 | 358 | 360 | 6,000 | 720 |
| 1999-10-06 | 360 | 360 | 350 | 355 | 25,000 | 710 |
| 1999-10-05 | 360 | 360 | 360 | 360 | 6,000 | 720 |
| 1999-10-04 | 370 | 370 | 360 | 360 | 8,000 | 720 |
| 1999-10-01 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1999-09-30 | 370 | 370 | 370 | 370 | 6,000 | 740 |
| 1999-09-29 | 374 | 374 | 370 | 370 | 5,000 | 740 |
| 1999-09-28 | 371 | 375 | 370 | 375 | 10,000 | 750 |
| 1999-09-27 | 380 | 380 | 370 | 370 | 9,000 | 740 |
| 1999-09-24 | 379 | 379 | 370 | 370 | 10,000 | 740 |
| 1999-09-22 | 390 | 390 | 385 | 385 | 2,000 | 770 |
| 1999-09-21 | 390 | 390 | 380 | 380 | 17,000 | 760 |
| 1999-09-20 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 1999-09-17 | 390 | 390 | 380 | 380 | 21,000 | 760 |
| 1999-09-16 | 390 | 390 | 380 | 390 | 19,000 | 780 |
| 1999-09-14 | 401 | 401 | 390 | 390 | 8,000 | 780 |
| 1999-09-13 | 405 | 405 | 403 | 403 | 9,000 | 806 |
| 1999-09-10 | 405 | 405 | 404 | 405 | 5,000 | 810 |
| 1999-09-09 | 405 | 405 | 404 | 404 | 6,000 | 808 |
| 1999-09-08 | 406 | 407 | 405 | 405 | 11,000 | 810 |
| 1999-09-07 | 406 | 406 | 406 | 406 | 3,000 | 812 |
| 1999-09-06 | 405 | 438 | 405 | 438 | 5,000 | 876 |
| 1999-09-03 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 1999-09-02 | 412 | 412 | 411 | 411 | 2,000 | 822 |
| 1999-09-01 | 421 | 430 | 411 | 411 | 11,000 | 822 |
| 1999-08-31 | 439 | 439 | 416 | 416 | 8,000 | 832 |
| 1999-08-27 | 437 | 439 | 437 | 439 | 2,000 | 878 |
| 1999-08-25 | 445 | 445 | 431 | 431 | 10,000 | 862 |
| 1999-08-24 | 428 | 430 | 425 | 430 | 12,000 | 860 |
| 1999-08-23 | 411 | 425 | 411 | 425 | 11,000 | 850 |
| 1999-08-20 | 411 | 411 | 410 | 411 | 5,000 | 822 |
| 1999-08-19 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1999-08-18 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 1999-08-16 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 1999-08-12 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-08-11 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1999-08-10 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 1999-08-09 | 430 | 430 | 411 | 411 | 5,000 | 822 |
| 1999-08-04 | 430 | 445 | 430 | 445 | 15,000 | 890 |
| 1999-08-03 | 437 | 437 | 430 | 435 | 9,000 | 870 |
| 1999-08-02 | 439 | 440 | 435 | 435 | 7,000 | 870 |
| 1999-07-30 | 431 | 439 | 430 | 439 | 11,000 | 878 |
| 1999-07-29 | 445 | 445 | 430 | 430 | 5,000 | 860 |
| 1999-07-28 | 448 | 448 | 430 | 430 | 6,000 | 860 |
| 1999-07-27 | 435 | 448 | 435 | 448 | 11,000 | 896 |
| 1999-07-26 | 455 | 455 | 455 | 455 | 6,000 | 910 |
| 1999-07-22 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1999-07-21 | 450 | 455 | 440 | 455 | 7,000 | 910 |
| 1999-07-19 | 450 | 464 | 450 | 450 | 4,000 | 900 |
| 1999-07-16 | 464 | 470 | 438 | 450 | 17,000 | 900 |
| 1999-07-15 | 447 | 450 | 447 | 450 | 13,000 | 900 |
| 1999-07-14 | 439 | 445 | 438 | 445 | 9,000 | 890 |
| 1999-07-13 | 436 | 440 | 436 | 440 | 10,000 | 880 |
| 1999-07-12 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1999-07-09 | 435 | 440 | 426 | 440 | 12,000 | 880 |
| 1999-07-08 | 425 | 435 | 424 | 435 | 10,000 | 870 |
| 1999-07-07 | 422 | 425 | 421 | 425 | 11,000 | 850 |
| 1999-07-06 | 425 | 425 | 425 | 425 | 10,000 | 850 |
| 1999-07-05 | 429 | 429 | 420 | 425 | 6,000 | 850 |
| 1999-07-02 | 435 | 438 | 427 | 438 | 17,000 | 876 |
| 1999-07-01 | 426 | 427 | 426 | 427 | 6,000 | 854 |
| 1999-06-30 | 426 | 430 | 426 | 427 | 6,000 | 854 |
| 1999-06-29 | 428 | 430 | 420 | 420 | 5,000 | 840 |
| 1999-06-28 | 438 | 438 | 428 | 428 | 3,000 | 856 |
| 1999-06-25 | 430 | 438 | 428 | 438 | 16,000 | 876 |
| 1999-06-24 | 428 | 438 | 427 | 428 | 10,000 | 856 |
| 1999-06-23 | 428 | 430 | 428 | 428 | 13,000 | 856 |
| 1999-06-22 | 440 | 440 | 428 | 430 | 12,000 | 860 |
| 1999-06-21 | 425 | 427 | 425 | 427 | 21,000 | 854 |
| 1999-06-18 | 440 | 440 | 440 | 440 | 8,000 | 880 |
| 1999-06-17 | 441 | 441 | 439 | 439 | 11,000 | 878 |
| 1999-06-16 | 441 | 441 | 440 | 440 | 6,000 | 880 |
| 1999-06-14 | 444 | 447 | 427 | 427 | 43,000 | 854 |
| 1999-06-11 | 430 | 430 | 420 | 424 | 17,000 | 848 |
| 1999-06-10 | 470 | 470 | 470 | 470 | 16,000 | 940 |
| 1999-06-08 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 1999-06-07 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1999-06-04 | 420 | 420 | 415 | 415 | 2,000 | 830 |
| 1999-06-01 | 440 | 440 | 430 | 430 | 2,000 | 860 |
| 1999-05-31 | 430 | 430 | 415 | 415 | 15,000 | 830 |
| 1999-05-28 | 430 | 430 | 420 | 420 | 4,000 | 840 |
| 1999-05-27 | 433 | 433 | 411 | 426 | 9,000 | 852 |
| 1999-05-26 | 405 | 405 | 403 | 403 | 7,000 | 806 |
| 1999-05-25 | 450 | 450 | 430 | 430 | 12,000 | 860 |
| 1999-05-21 | 430 | 440 | 430 | 440 | 3,000 | 880 |
| 1999-05-20 | 450 | 450 | 430 | 430 | 10,000 | 860 |
| 1999-05-19 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1999-05-17 | 450 | 450 | 450 | 450 | 7,000 | 900 |
| 1999-05-14 | 460 | 460 | 459 | 459 | 13,000 | 918 |
| 1999-05-13 | 459 | 460 | 459 | 460 | 5,000 | 920 |
| 1999-05-12 | 460 | 460 | 460 | 460 | 5,000 | 920 |
| 1999-05-11 | 460 | 460 | 451 | 460 | 12,000 | 920 |
| 1999-05-10 | 470 | 470 | 460 | 460 | 3,000 | 920 |
| 1999-05-07 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1999-05-06 | 435 | 465 | 435 | 465 | 9,000 | 930 |
| 1999-04-30 | 432 | 445 | 432 | 434 | 24,000 | 868 |
| 1999-04-28 | 435 | 435 | 432 | 432 | 18,000 | 864 |
| 1999-04-27 | 435 | 445 | 435 | 435 | 25,000 | 870 |
| 1999-04-26 | 445 | 445 | 435 | 435 | 13,000 | 870 |
| 1999-04-23 | 440 | 440 | 435 | 440 | 13,000 | 880 |
| 1999-04-22 | 458 | 458 | 440 | 440 | 21,000 | 880 |
| 1999-04-21 | 480 | 480 | 460 | 460 | 11,000 | 920 |
| 1999-04-20 | 480 | 480 | 460 | 460 | 5,000 | 920 |
| 1999-04-19 | 481 | 481 | 480 | 480 | 18,000 | 960 |
| 1999-04-16 | 470 | 474 | 460 | 474 | 6,000 | 948 |
| 1999-04-15 | 461 | 465 | 460 | 465 | 3,000 | 930 |
| 1999-04-14 | 460 | 465 | 460 | 460 | 8,000 | 920 |
| 1999-04-13 | 461 | 462 | 461 | 462 | 4,000 | 924 |
| 1999-04-12 | 475 | 475 | 470 | 470 | 7,000 | 940 |
| 1999-04-09 | 470 | 470 | 460 | 470 | 12,000 | 940 |
| 1999-04-08 | 461 | 468 | 455 | 468 | 7,000 | 936 |
| 1999-04-07 | 453 | 460 | 453 | 460 | 16,000 | 920 |
| 1999-04-06 | 450 | 450 | 449 | 449 | 10,000 | 898 |
| 1999-04-05 | 449 | 450 | 449 | 450 | 8,000 | 900 |
| 1999-04-01 | 439 | 450 | 439 | 450 | 3,000 | 900 |
| 1999-03-30 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 1999-03-29 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1999-03-26 | 427 | 457 | 427 | 455 | 5,000 | 910 |
| 1999-03-25 | 459 | 460 | 458 | 460 | 14,000 | 920 |
| 1999-03-24 | 450 | 455 | 450 | 450 | 9,000 | 900 |
| 1999-03-23 | 451 | 460 | 450 | 450 | 12,000 | 900 |
| 1999-03-19 | 448 | 450 | 446 | 450 | 10,000 | 900 |
| 1999-03-18 | 448 | 449 | 445 | 445 | 15,000 | 890 |
| 1999-03-17 | 446 | 448 | 430 | 448 | 16,000 | 896 |
| 1999-03-16 | 430 | 440 | 430 | 440 | 8,000 | 880 |
| 1999-03-15 | 425 | 428 | 420 | 428 | 14,000 | 856 |
| 1999-03-12 | 422 | 425 | 422 | 425 | 5,000 | 850 |
| 1999-03-11 | 427 | 427 | 417 | 417 | 4,000 | 834 |
| 1999-03-10 | 416 | 425 | 416 | 417 | 7,000 | 834 |
| 1999-03-09 | 420 | 420 | 415 | 415 | 2,000 | 830 |
| 1999-03-08 | 425 | 425 | 400 | 405 | 41,000 | 810 |
| 1999-03-05 | 400 | 405 | 400 | 405 | 5,000 | 810 |
| 1999-03-04 | 410 | 410 | 398 | 398 | 12,000 | 796 |
| 1999-03-03 | 403 | 403 | 400 | 403 | 42,000 | 806 |
| 1999-03-02 | 410 | 410 | 403 | 403 | 12,000 | 806 |
| 1999-03-01 | 406 | 409 | 400 | 405 | 22,000 | 810 |
| 1999-02-26 | 409 | 409 | 400 | 405 | 42,000 | 810 |
| 1999-02-25 | 410 | 410 | 409 | 409 | 29,000 | 818 |
| 1999-02-24 | 429 | 429 | 409 | 409 | 11,000 | 818 |
| 1999-02-23 | 424 | 424 | 420 | 420 | 3,000 | 840 |
| 1999-02-22 | 409 | 409 | 409 | 409 | 3,000 | 818 |
| 1999-02-19 | 410 | 410 | 406 | 409 | 10,000 | 818 |
| 1999-02-18 | 410 | 410 | 409 | 410 | 18,000 | 820 |
| 1999-02-17 | 410 | 410 | 410 | 410 | 8,000 | 820 |
| 1999-02-16 | 421 | 421 | 420 | 420 | 7,000 | 840 |
| 1999-02-15 | 421 | 425 | 409 | 409 | 20,000 | 818 |
| 1999-02-12 | 450 | 450 | 431 | 431 | 2,000 | 862 |
| 1999-02-10 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 1999-02-09 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 1999-02-08 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1999-02-05 | 425 | 450 | 425 | 450 | 5,000 | 900 |
| 1999-02-04 | 422 | 422 | 420 | 420 | 7,000 | 840 |
| 1999-02-03 | 445 | 445 | 420 | 420 | 17,000 | 840 |
| 1999-02-02 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-02-01 | 450 | 450 | 440 | 440 | 3,000 | 880 |
| 1999-01-29 | 450 | 450 | 445 | 445 | 6,000 | 890 |
| 1999-01-25 | 460 | 460 | 460 | 460 | 7,000 | 920 |
| 1999-01-22 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1999-01-21 | 450 | 454 | 445 | 445 | 4,000 | 890 |
| 1999-01-20 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 1999-01-19 | 435 | 440 | 433 | 440 | 9,000 | 880 |
| 1999-01-18 | 445 | 445 | 440 | 445 | 22,000 | 890 |
| 1999-01-14 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-01-13 | 455 | 455 | 455 | 455 | 7,000 | 910 |
| 1999-01-11 | 436 | 452 | 436 | 452 | 5,000 | 904 |
| 1999-01-08 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 1999-01-07 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 1999-01-06 | 466 | 466 | 465 | 465 | 3,000 | 930 |
| 1999-01-05 | 456 | 468 | 456 | 468 | 3,000 | 936 |
| 1999-01-04 | 436 | 436 | 436 | 436 | 1,000 | 872 |
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
