1948 (株)弘電社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-12-27 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2001-12-26 | 336 | 336 | 335 | 335 | 4,000 | 670 |
| 2001-12-25 | 335 | 335 | 335 | 335 | 7,000 | 670 |
| 2001-12-21 | 332 | 332 | 332 | 332 | 2,000 | 664 |
| 2001-12-20 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-12-19 | 331 | 331 | 330 | 330 | 4,000 | 660 |
| 2001-12-18 | 325 | 330 | 325 | 325 | 4,000 | 650 |
| 2001-12-17 | 330 | 330 | 325 | 325 | 5,000 | 650 |
| 2001-12-14 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2001-12-13 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2001-12-12 | 330 | 339 | 330 | 339 | 2,000 | 678 |
| 2001-12-11 | 339 | 339 | 330 | 330 | 14,000 | 660 |
| 2001-12-10 | 352 | 352 | 340 | 340 | 18,000 | 680 |
| 2001-12-07 | 342 | 347 | 340 | 347 | 11,000 | 694 |
| 2001-12-06 | 337 | 337 | 337 | 337 | 3,000 | 674 |
| 2001-12-05 | 337 | 337 | 337 | 337 | 2,000 | 674 |
| 2001-12-04 | 337 | 340 | 337 | 337 | 4,000 | 674 |
| 2001-12-03 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2001-11-30 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2001-11-29 | 346 | 347 | 346 | 347 | 2,000 | 694 |
| 2001-11-28 | 352 | 352 | 345 | 345 | 9,000 | 690 |
| 2001-11-27 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2001-11-26 | 363 | 363 | 363 | 363 | 7,000 | 726 |
| 2001-11-22 | 349 | 349 | 348 | 348 | 7,000 | 696 |
| 2001-11-21 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2001-11-20 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2001-11-19 | 341 | 341 | 341 | 341 | 3,000 | 682 |
| 2001-11-16 | 355 | 360 | 350 | 351 | 10,000 | 702 |
| 2001-11-15 | 370 | 374 | 355 | 374 | 4,000 | 748 |
| 2001-11-14 | 375 | 380 | 375 | 380 | 2,000 | 760 |
| 2001-11-13 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 2001-11-12 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2001-11-07 | 380 | 385 | 380 | 380 | 13,000 | 760 |
| 2001-11-06 | 386 | 386 | 385 | 385 | 4,000 | 770 |
| 2001-11-05 | 393 | 393 | 386 | 386 | 3,000 | 772 |
| 2001-11-01 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2001-10-31 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2001-10-30 | 405 | 410 | 405 | 410 | 5,000 | 820 |
| 2001-10-29 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 2001-10-26 | 415 | 415 | 410 | 410 | 4,000 | 820 |
| 2001-10-25 | 406 | 410 | 405 | 410 | 18,000 | 820 |
| 2001-10-23 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2001-10-22 | 425 | 425 | 395 | 395 | 3,000 | 790 |
| 2001-10-17 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-10-10 | 385 | 400 | 385 | 400 | 6,000 | 800 |
| 2001-10-09 | 397 | 400 | 387 | 400 | 5,000 | 800 |
| 2001-10-04 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2001-10-03 | 400 | 400 | 395 | 395 | 3,000 | 790 |
| 2001-10-02 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-10-01 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-09-28 | 399 | 404 | 399 | 404 | 5,000 | 808 |
| 2001-09-27 | 398 | 416 | 396 | 416 | 8,000 | 832 |
| 2001-09-26 | 434 | 434 | 434 | 434 | 2,000 | 868 |
| 2001-09-25 | 435 | 435 | 435 | 435 | 4,000 | 870 |
| 2001-09-21 | 386 | 440 | 386 | 440 | 28,000 | 880 |
| 2001-09-20 | 410 | 410 | 386 | 410 | 25,000 | 820 |
| 2001-09-19 | 410 | 410 | 410 | 410 | 26,000 | 820 |
| 2001-09-18 | 385 | 410 | 385 | 410 | 48,000 | 820 |
| 2001-09-17 | 420 | 430 | 419 | 430 | 3,000 | 860 |
| 2001-09-13 | 394 | 449 | 394 | 449 | 10,000 | 898 |
| 2001-09-11 | 445 | 459 | 433 | 459 | 6,000 | 918 |
| 2001-09-10 | 445 | 465 | 445 | 465 | 4,000 | 930 |
| 2001-09-06 | 461 | 480 | 461 | 480 | 12,000 | 960 |
| 2001-09-05 | 485 | 490 | 461 | 485 | 28,000 | 970 |
| 2001-09-04 | 474 | 499 | 474 | 495 | 186,000 | 990 |
| 2001-09-03 | 469 | 480 | 445 | 480 | 44,000 | 960 |
| 2001-08-31 | 425 | 470 | 425 | 470 | 79,000 | 940 |
| 2001-08-30 | 421 | 445 | 421 | 440 | 33,000 | 880 |
| 2001-08-29 | 425 | 425 | 420 | 424 | 5,000 | 848 |
| 2001-08-28 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2001-08-27 | 420 | 430 | 412 | 429 | 16,000 | 858 |
| 2001-08-24 | 405 | 410 | 401 | 410 | 31,000 | 820 |
| 2001-08-23 | 402 | 405 | 401 | 405 | 10,000 | 810 |
| 2001-08-22 | 402 | 402 | 388 | 388 | 6,000 | 776 |
| 2001-08-20 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 2001-08-17 | 388 | 390 | 388 | 390 | 56,000 | 780 |
| 2001-08-16 | 388 | 388 | 387 | 387 | 26,000 | 774 |
| 2001-08-15 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2001-08-13 | 396 | 396 | 388 | 388 | 3,000 | 776 |
| 2001-08-10 | 386 | 396 | 370 | 396 | 14,000 | 792 |
| 2001-08-09 | 387 | 387 | 387 | 387 | 27,000 | 774 |
| 2001-08-07 | 386 | 386 | 386 | 386 | 30,000 | 772 |
| 2001-08-03 | 391 | 391 | 386 | 386 | 6,000 | 772 |
| 2001-08-02 | 392 | 392 | 391 | 391 | 2,000 | 782 |
| 2001-08-01 | 394 | 394 | 394 | 394 | 2,000 | 788 |
| 2001-07-31 | 409 | 409 | 404 | 404 | 11,000 | 808 |
| 2001-07-30 | 410 | 410 | 409 | 409 | 16,000 | 818 |
| 2001-07-27 | 410 | 410 | 409 | 410 | 3,000 | 820 |
| 2001-07-26 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2001-07-25 | 409 | 410 | 409 | 410 | 17,000 | 820 |
| 2001-07-24 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 2001-07-23 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2001-07-18 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-07-17 | 386 | 386 | 385 | 385 | 11,000 | 770 |
| 2001-07-13 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2001-07-11 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2001-07-10 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2001-07-09 | 385 | 385 | 383 | 383 | 3,000 | 766 |
| 2001-07-04 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2001-07-03 | 385 | 385 | 383 | 383 | 4,000 | 766 |
| 2001-07-02 | 398 | 398 | 383 | 383 | 4,000 | 766 |
| 2001-06-29 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-06-28 | 398 | 398 | 390 | 390 | 2,000 | 780 |
| 2001-06-26 | 397 | 398 | 397 | 398 | 4,000 | 796 |
| 2001-06-25 | 386 | 399 | 386 | 399 | 5,000 | 798 |
| 2001-06-22 | 390 | 390 | 386 | 386 | 4,000 | 772 |
| 2001-06-21 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2001-06-20 | 394 | 395 | 394 | 395 | 3,000 | 790 |
| 2001-06-13 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2001-06-11 | 415 | 415 | 415 | 415 | 14,000 | 830 |
| 2001-06-08 | 410 | 410 | 408 | 408 | 4,000 | 816 |
| 2001-06-06 | 411 | 411 | 406 | 406 | 3,000 | 812 |
| 2001-06-01 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2001-05-31 | 401 | 401 | 396 | 396 | 4,000 | 792 |
| 2001-05-30 | 401 | 401 | 401 | 401 | 3,000 | 802 |
| 2001-05-29 | 432 | 432 | 431 | 431 | 4,000 | 862 |
| 2001-05-28 | 447 | 447 | 437 | 437 | 3,000 | 874 |
| 2001-05-25 | 449 | 449 | 432 | 442 | 5,000 | 884 |
| 2001-05-24 | 445 | 445 | 433 | 445 | 6,000 | 890 |
| 2001-05-23 | 445 | 450 | 440 | 445 | 8,000 | 890 |
| 2001-05-22 | 450 | 460 | 450 | 450 | 36,000 | 900 |
| 2001-05-21 | 431 | 445 | 431 | 436 | 33,000 | 872 |
| 2001-05-18 | 391 | 400 | 391 | 400 | 3,000 | 800 |
| 2001-05-17 | 390 | 390 | 385 | 385 | 2,000 | 770 |
| 2001-05-16 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-05-14 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2001-05-10 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2001-05-09 | 390 | 400 | 385 | 385 | 4,000 | 770 |
| 2001-05-08 | 401 | 402 | 390 | 390 | 5,000 | 780 |
| 2001-05-07 | 446 | 446 | 446 | 446 | 2,000 | 892 |
| 2001-05-02 | 412 | 447 | 410 | 447 | 12,000 | 894 |
| 2001-04-27 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2001-04-26 | 404 | 404 | 404 | 404 | 7,000 | 808 |
| 2001-04-25 | 365 | 384 | 365 | 384 | 16,000 | 768 |
| 2001-04-24 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2001-04-23 | 355 | 355 | 355 | 355 | 9,000 | 710 |
| 2001-04-20 | 361 | 361 | 360 | 360 | 2,000 | 720 |
| 2001-04-19 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2001-04-18 | 354 | 354 | 352 | 353 | 4,000 | 706 |
| 2001-04-17 | 354 | 354 | 353 | 354 | 9,000 | 708 |
| 2001-04-16 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2001-04-13 | 352 | 355 | 351 | 355 | 4,000 | 710 |
| 2001-04-12 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2001-04-10 | 350 | 360 | 350 | 360 | 2,000 | 720 |
| 2001-04-05 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-04-04 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-03-30 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2001-03-27 | 355 | 355 | 355 | 355 | 3,000 | 710 |
| 2001-03-26 | 375 | 375 | 350 | 350 | 11,000 | 700 |
| 2001-03-23 | 374 | 374 | 374 | 374 | 2,000 | 748 |
| 2001-03-22 | 359 | 374 | 359 | 374 | 7,000 | 748 |
| 2001-03-21 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 2001-03-19 | 336 | 336 | 335 | 335 | 2,000 | 670 |
| 2001-03-16 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2001-03-15 | 335 | 335 | 332 | 332 | 4,000 | 664 |
| 2001-03-14 | 340 | 340 | 333 | 333 | 2,000 | 666 |
| 2001-03-13 | 348 | 348 | 340 | 340 | 3,000 | 680 |
| 2001-03-12 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2001-03-09 | 351 | 351 | 348 | 348 | 23,000 | 696 |
| 2001-03-08 | 351 | 351 | 350 | 351 | 12,000 | 702 |
| 2001-03-06 | 349 | 350 | 349 | 350 | 4,000 | 700 |
| 2001-03-05 | 350 | 360 | 350 | 360 | 23,000 | 720 |
| 2001-03-02 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-03-01 | 341 | 346 | 341 | 346 | 11,000 | 692 |
| 2001-02-28 | 351 | 351 | 350 | 350 | 2,000 | 700 |
| 2001-02-26 | 370 | 370 | 370 | 370 | 94,000 | 740 |
| 2001-02-23 | 351 | 355 | 351 | 355 | 8,000 | 710 |
| 2001-02-22 | 331 | 348 | 331 | 348 | 37,000 | 696 |
| 2001-02-21 | 355 | 355 | 343 | 343 | 3,000 | 686 |
| 2001-02-20 | 355 | 355 | 340 | 340 | 36,000 | 680 |
| 2001-02-19 | 351 | 355 | 336 | 355 | 3,000 | 710 |
| 2001-02-16 | 342 | 357 | 342 | 357 | 2,000 | 714 |
| 2001-02-15 | 369 | 369 | 369 | 369 | 57,000 | 738 |
| 2001-02-14 | 360 | 370 | 360 | 370 | 4,000 | 740 |
| 2001-02-13 | 345 | 359 | 345 | 359 | 117,000 | 718 |
| 2001-02-09 | 338 | 343 | 330 | 343 | 22,000 | 686 |
| 2001-02-07 | 353 | 353 | 343 | 343 | 2,000 | 686 |
| 2001-02-06 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2001-02-02 | 350 | 375 | 350 | 375 | 3,000 | 750 |
| 2001-02-01 | 364 | 364 | 350 | 350 | 2,000 | 700 |
| 2001-01-30 | 350 | 360 | 350 | 360 | 3,000 | 720 |
| 2001-01-29 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-01-26 | 356 | 359 | 350 | 350 | 6,000 | 700 |
| 2001-01-25 | 346 | 346 | 346 | 346 | 6,000 | 692 |
| 2001-01-22 | 350 | 350 | 339 | 339 | 3,000 | 678 |
| 2001-01-16 | 341 | 345 | 320 | 345 | 18,000 | 690 |
| 2001-01-15 | 348 | 352 | 341 | 352 | 8,000 | 704 |
| 2001-01-12 | 374 | 379 | 374 | 379 | 2,000 | 758 |
| 2001-01-11 | 342 | 374 | 340 | 374 | 10,000 | 748 |
| 2001-01-10 | 340 | 377 | 340 | 377 | 3,000 | 754 |
| 2001-01-05 | 346 | 385 | 341 | 385 | 5,000 | 770 |
| 2001-01-04 | 385 | 385 | 385 | 385 | 1,000 | 770 |
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
