1948 (株)弘電社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 389 | 389 | 389 | 389 | 4,000 | 778 |
| 2000-12-25 | 394 | 394 | 369 | 369 | 6,000 | 738 |
| 2000-12-22 | 355 | 369 | 355 | 369 | 7,000 | 738 |
| 2000-12-20 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2000-12-15 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2000-12-14 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2000-12-11 | 409 | 409 | 400 | 400 | 15,000 | 800 |
| 2000-12-07 | 380 | 380 | 365 | 379 | 4,000 | 758 |
| 2000-12-06 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2000-12-05 | 382 | 382 | 381 | 381 | 2,000 | 762 |
| 2000-12-04 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2000-12-01 | 400 | 400 | 380 | 380 | 2,000 | 760 |
| 2000-11-29 | 360 | 395 | 360 | 395 | 4,000 | 790 |
| 2000-11-28 | 390 | 390 | 380 | 380 | 2,000 | 760 |
| 2000-11-27 | 409 | 409 | 409 | 409 | 7,000 | 818 |
| 2000-11-24 | 370 | 379 | 369 | 379 | 3,000 | 758 |
| 2000-11-22 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2000-11-20 | 380 | 380 | 375 | 380 | 5,000 | 760 |
| 2000-11-10 | 360 | 380 | 350 | 380 | 9,000 | 760 |
| 2000-11-09 | 375 | 375 | 360 | 360 | 8,000 | 720 |
| 2000-11-08 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2000-11-06 | 380 | 380 | 375 | 375 | 2,000 | 750 |
| 2000-11-02 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 2000-11-01 | 400 | 400 | 390 | 390 | 3,000 | 780 |
| 2000-10-31 | 398 | 400 | 395 | 395 | 7,000 | 790 |
| 2000-10-26 | 401 | 401 | 401 | 401 | 3,000 | 802 |
| 2000-10-25 | 351 | 351 | 351 | 351 | 9,000 | 702 |
| 2000-10-24 | 361 | 361 | 351 | 351 | 5,000 | 702 |
| 2000-10-20 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2000-10-19 | 361 | 361 | 361 | 361 | 8,000 | 722 |
| 2000-10-18 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2000-10-17 | 364 | 364 | 364 | 364 | 1,000 | 728 |
| 2000-10-16 | 380 | 380 | 345 | 345 | 16,000 | 690 |
| 2000-10-13 | 361 | 361 | 360 | 360 | 5,000 | 720 |
| 2000-10-12 | 381 | 381 | 370 | 370 | 3,000 | 740 |
| 2000-10-11 | 390 | 390 | 388 | 388 | 3,000 | 776 |
| 2000-10-10 | 401 | 402 | 400 | 400 | 7,000 | 800 |
| 2000-10-06 | 412 | 412 | 412 | 412 | 3,000 | 824 |
| 2000-10-04 | 418 | 418 | 415 | 415 | 5,000 | 830 |
| 2000-10-03 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2000-10-02 | 431 | 431 | 430 | 430 | 3,000 | 860 |
| 2000-09-29 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2000-09-28 | 440 | 440 | 430 | 430 | 3,000 | 860 |
| 2000-09-27 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2000-09-26 | 470 | 470 | 440 | 440 | 5,000 | 880 |
| 2000-09-25 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2000-09-22 | 445 | 445 | 441 | 441 | 3,000 | 882 |
| 2000-09-21 | 441 | 450 | 440 | 450 | 4,000 | 900 |
| 2000-09-20 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 2000-09-19 | 450 | 450 | 430 | 445 | 17,000 | 890 |
| 2000-09-18 | 470 | 470 | 450 | 450 | 4,000 | 900 |
| 2000-09-14 | 465 | 465 | 460 | 460 | 12,000 | 920 |
| 2000-09-13 | 475 | 480 | 470 | 470 | 15,000 | 940 |
| 2000-09-12 | 480 | 480 | 475 | 475 | 14,000 | 950 |
| 2000-09-11 | 485 | 488 | 483 | 483 | 6,000 | 966 |
| 2000-09-08 | 490 | 490 | 486 | 486 | 8,000 | 972 |
| 2000-09-07 | 490 | 490 | 489 | 489 | 5,000 | 978 |
| 2000-09-06 | 490 | 490 | 485 | 490 | 8,000 | 980 |
| 2000-09-05 | 485 | 495 | 485 | 495 | 8,000 | 990 |
| 2000-09-04 | 519 | 519 | 485 | 485 | 8,000 | 970 |
| 2000-09-01 | 521 | 538 | 520 | 520 | 25,000 | 1,040 |
| 2000-08-31 | 515 | 530 | 515 | 520 | 31,000 | 1,040 |
| 2000-08-30 | 486 | 492 | 481 | 492 | 26,000 | 984 |
| 2000-08-29 | 526 | 527 | 490 | 493 | 53,000 | 986 |
| 2000-08-28 | 544 | 580 | 540 | 551 | 76,000 | 1,102 |
| 2000-08-25 | 540 | 590 | 521 | 584 | 283,000 | 1,168 |
| 2000-08-24 | 457 | 540 | 445 | 540 | 210,000 | 1,080 |
| 2000-08-23 | 435 | 475 | 425 | 460 | 97,000 | 920 |
| 2000-08-22 | 410 | 420 | 401 | 420 | 41,000 | 840 |
| 2000-08-21 | 385 | 408 | 385 | 408 | 51,000 | 816 |
| 2000-08-18 | 369 | 379 | 369 | 379 | 14,000 | 758 |
| 2000-08-17 | 379 | 379 | 371 | 371 | 2,000 | 742 |
| 2000-08-16 | 370 | 380 | 368 | 380 | 23,000 | 760 |
| 2000-08-15 | 330 | 380 | 330 | 370 | 12,000 | 740 |
| 2000-08-14 | 331 | 331 | 321 | 321 | 6,000 | 642 |
| 2000-08-09 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2000-08-08 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-08-04 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2000-08-03 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2000-08-02 | 326 | 330 | 326 | 330 | 5,000 | 660 |
| 2000-08-01 | 330 | 330 | 326 | 326 | 2,000 | 652 |
| 2000-07-31 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2000-07-28 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2000-07-27 | 345 | 345 | 310 | 310 | 4,000 | 620 |
| 2000-07-26 | 331 | 350 | 331 | 350 | 2,000 | 700 |
| 2000-07-25 | 352 | 352 | 352 | 352 | 5,000 | 704 |
| 2000-07-24 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2000-07-21 | 349 | 349 | 336 | 336 | 9,000 | 672 |
| 2000-07-19 | 350 | 350 | 349 | 349 | 4,000 | 698 |
| 2000-07-18 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2000-07-17 | 372 | 372 | 355 | 355 | 10,000 | 710 |
| 2000-07-14 | 373 | 375 | 372 | 372 | 8,000 | 744 |
| 2000-07-13 | 390 | 390 | 370 | 370 | 18,000 | 740 |
| 2000-07-12 | 356 | 398 | 356 | 370 | 24,000 | 740 |
| 2000-07-11 | 340 | 355 | 336 | 352 | 16,000 | 704 |
| 2000-07-10 | 350 | 350 | 330 | 330 | 39,000 | 660 |
| 2000-07-07 | 322 | 322 | 320 | 320 | 9,000 | 640 |
| 2000-07-06 | 324 | 324 | 322 | 322 | 7,000 | 644 |
| 2000-07-05 | 325 | 330 | 325 | 325 | 8,000 | 650 |
| 2000-07-04 | 320 | 325 | 320 | 325 | 3,000 | 650 |
| 2000-07-03 | 306 | 315 | 306 | 315 | 10,000 | 630 |
| 2000-06-30 | 308 | 308 | 306 | 306 | 2,000 | 612 |
| 2000-06-29 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2000-06-28 | 296 | 308 | 296 | 308 | 4,000 | 616 |
| 2000-06-27 | 306 | 306 | 291 | 305 | 14,000 | 610 |
| 2000-06-26 | 300 | 301 | 300 | 300 | 16,000 | 600 |
| 2000-06-23 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-06-21 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-06-20 | 293 | 293 | 293 | 293 | 9,000 | 586 |
| 2000-06-16 | 291 | 292 | 291 | 292 | 4,000 | 584 |
| 2000-06-15 | 300 | 305 | 300 | 300 | 4,000 | 600 |
| 2000-06-14 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2000-06-13 | 299 | 300 | 299 | 300 | 4,000 | 600 |
| 2000-06-12 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-06-08 | 290 | 291 | 290 | 291 | 3,000 | 582 |
| 2000-06-07 | 298 | 298 | 290 | 290 | 2,000 | 580 |
| 2000-06-06 | 299 | 299 | 298 | 298 | 10,000 | 596 |
| 2000-06-05 | 298 | 300 | 298 | 300 | 2,000 | 600 |
| 2000-06-02 | 298 | 298 | 298 | 298 | 3,000 | 596 |
| 2000-06-01 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2000-05-31 | 298 | 298 | 298 | 298 | 2,000 | 596 |
| 2000-05-30 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2000-05-29 | 285 | 305 | 285 | 305 | 5,000 | 610 |
| 2000-05-26 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2000-05-25 | 314 | 314 | 314 | 314 | 10,000 | 628 |
| 2000-05-24 | 289 | 289 | 277 | 279 | 4,000 | 558 |
| 2000-05-23 | 289 | 289 | 289 | 289 | 8,000 | 578 |
| 2000-05-22 | 293 | 295 | 293 | 295 | 5,000 | 590 |
| 2000-05-19 | 281 | 281 | 279 | 279 | 4,000 | 558 |
| 2000-05-18 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2000-05-17 | 293 | 293 | 283 | 283 | 6,000 | 566 |
| 2000-05-16 | 283 | 283 | 283 | 283 | 4,000 | 566 |
| 2000-05-15 | 282 | 282 | 281 | 282 | 8,000 | 564 |
| 2000-05-12 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2000-05-10 | 300 | 300 | 278 | 278 | 7,000 | 556 |
| 2000-05-08 | 298 | 300 | 298 | 300 | 3,000 | 600 |
| 2000-05-02 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2000-05-01 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-04-28 | 276 | 276 | 274 | 274 | 7,000 | 548 |
| 2000-04-27 | 273 | 276 | 273 | 276 | 2,000 | 552 |
| 2000-04-26 | 301 | 301 | 301 | 301 | 2,000 | 602 |
| 2000-04-25 | 301 | 301 | 301 | 301 | 7,000 | 602 |
| 2000-04-24 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 2000-04-20 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2000-04-19 | 290 | 290 | 280 | 285 | 18,000 | 570 |
| 2000-04-18 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-04-17 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-04-14 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-04-13 | 300 | 300 | 300 | 300 | 7,000 | 600 |
| 2000-04-10 | 301 | 310 | 301 | 310 | 2,000 | 620 |
| 2000-04-07 | 300 | 300 | 300 | 300 | 9,000 | 600 |
| 2000-04-06 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2000-04-05 | 300 | 310 | 300 | 310 | 2,000 | 620 |
| 2000-04-04 | 311 | 311 | 310 | 310 | 2,000 | 620 |
| 2000-04-03 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2000-03-31 | 311 | 315 | 310 | 310 | 4,000 | 620 |
| 2000-03-28 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2000-03-27 | 339 | 340 | 330 | 330 | 14,000 | 660 |
| 2000-03-24 | 300 | 330 | 300 | 330 | 9,000 | 660 |
| 2000-03-23 | 320 | 339 | 320 | 339 | 3,000 | 678 |
| 2000-03-21 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2000-03-17 | 292 | 292 | 292 | 292 | 10,000 | 584 |
| 2000-03-16 | 292 | 295 | 292 | 295 | 7,000 | 590 |
| 2000-03-15 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-03-13 | 291 | 291 | 291 | 291 | 11,000 | 582 |
| 2000-03-10 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2000-03-09 | 291 | 291 | 290 | 290 | 2,000 | 580 |
| 2000-03-08 | 290 | 291 | 290 | 291 | 3,000 | 582 |
| 2000-03-06 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2000-03-03 | 285 | 290 | 285 | 290 | 5,000 | 580 |
| 2000-03-02 | 284 | 290 | 284 | 285 | 5,000 | 570 |
| 2000-03-01 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2000-02-29 | 273 | 273 | 273 | 273 | 6,000 | 546 |
| 2000-02-25 | 274 | 282 | 273 | 273 | 12,000 | 546 |
| 2000-02-24 | 273 | 273 | 273 | 273 | 3,000 | 546 |
| 2000-02-23 | 276 | 276 | 273 | 273 | 7,000 | 546 |
| 2000-02-22 | 292 | 292 | 275 | 275 | 11,000 | 550 |
| 2000-02-21 | 290 | 290 | 290 | 290 | 9,000 | 580 |
| 2000-02-18 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2000-02-17 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2000-02-16 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-02-15 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2000-02-14 | 295 | 295 | 290 | 295 | 6,000 | 590 |
| 2000-02-10 | 295 | 305 | 290 | 305 | 7,000 | 610 |
| 2000-02-09 | 300 | 300 | 295 | 295 | 3,000 | 590 |
| 2000-02-08 | 296 | 300 | 291 | 291 | 6,000 | 582 |
| 2000-02-07 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2000-02-04 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2000-02-03 | 301 | 301 | 300 | 300 | 5,000 | 600 |
| 2000-02-01 | 296 | 305 | 295 | 300 | 16,000 | 600 |
| 2000-01-28 | 295 | 300 | 291 | 291 | 9,000 | 582 |
| 2000-01-27 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2000-01-26 | 300 | 300 | 290 | 290 | 24,000 | 580 |
| 2000-01-25 | 300 | 300 | 299 | 299 | 27,000 | 598 |
| 2000-01-24 | 300 | 300 | 300 | 300 | 12,000 | 600 |
| 2000-01-21 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2000-01-20 | 305 | 305 | 299 | 299 | 10,000 | 598 |
| 2000-01-19 | 310 | 310 | 300 | 300 | 27,000 | 600 |
| 2000-01-18 | 310 | 315 | 310 | 315 | 4,000 | 630 |
| 2000-01-17 | 306 | 310 | 305 | 310 | 3,000 | 620 |
| 2000-01-14 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 2000-01-13 | 300 | 305 | 300 | 305 | 6,000 | 610 |
| 2000-01-12 | 300 | 300 | 298 | 300 | 7,000 | 600 |
| 2000-01-11 | 298 | 310 | 298 | 298 | 8,000 | 596 |
| 2000-01-07 | 296 | 310 | 296 | 310 | 6,000 | 620 |
| 2000-01-06 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2000-01-05 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2000-01-04 | 335 | 335 | 335 | 335 | 1,000 | 670 |
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
