1948 (株)弘電社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2002-12-27 | 249 | 260 | 249 | 255 | 7,000 | 510 |
| 2002-12-26 | 255 | 255 | 255 | 255 | 4,000 | 510 |
| 2002-12-25 | 263 | 263 | 250 | 250 | 11,000 | 500 |
| 2002-12-24 | 253 | 258 | 248 | 253 | 9,000 | 506 |
| 2002-12-20 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2002-12-19 | 250 | 250 | 245 | 250 | 4,000 | 500 |
| 2002-12-18 | 252 | 252 | 245 | 245 | 17,000 | 490 |
| 2002-12-17 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 2002-12-16 | 259 | 259 | 245 | 250 | 16,000 | 500 |
| 2002-12-13 | 265 | 265 | 260 | 260 | 6,000 | 520 |
| 2002-12-12 | 265 | 265 | 262 | 262 | 4,000 | 524 |
| 2002-12-11 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2002-12-10 | 285 | 285 | 285 | 285 | 16,000 | 570 |
| 2002-12-09 | 266 | 270 | 265 | 270 | 7,000 | 540 |
| 2002-12-06 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2002-12-05 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2002-12-04 | 271 | 272 | 270 | 270 | 3,000 | 540 |
| 2002-12-03 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2002-12-02 | 275 | 280 | 275 | 280 | 2,000 | 560 |
| 2002-11-28 | 280 | 280 | 275 | 275 | 2,000 | 550 |
| 2002-11-27 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 2002-11-26 | 282 | 282 | 272 | 272 | 5,000 | 544 |
| 2002-11-25 | 283 | 283 | 282 | 282 | 7,000 | 564 |
| 2002-11-21 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2002-11-20 | 258 | 260 | 258 | 260 | 3,000 | 520 |
| 2002-11-19 | 269 | 270 | 263 | 268 | 25,000 | 536 |
| 2002-11-15 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2002-11-14 | 264 | 266 | 263 | 266 | 9,000 | 532 |
| 2002-11-13 | 263 | 263 | 263 | 263 | 4,000 | 526 |
| 2002-11-12 | 265 | 269 | 265 | 269 | 2,000 | 538 |
| 2002-11-11 | 265 | 265 | 264 | 264 | 2,000 | 528 |
| 2002-11-06 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2002-11-05 | 274 | 274 | 262 | 262 | 4,000 | 524 |
| 2002-11-01 | 270 | 275 | 263 | 263 | 11,000 | 526 |
| 2002-10-31 | 275 | 275 | 257 | 265 | 42,000 | 530 |
| 2002-10-30 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2002-10-29 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2002-10-28 | 270 | 270 | 270 | 270 | 6,000 | 540 |
| 2002-10-25 | 270 | 270 | 270 | 270 | 6,000 | 540 |
| 2002-10-22 | 300 | 300 | 275 | 275 | 61,000 | 550 |
| 2002-10-21 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2002-10-18 | 285 | 290 | 285 | 286 | 35,000 | 572 |
| 2002-10-16 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2002-10-15 | 278 | 280 | 278 | 280 | 7,000 | 560 |
| 2002-10-11 | 261 | 278 | 256 | 266 | 126,000 | 532 |
| 2002-10-10 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2002-10-09 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2002-10-08 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2002-10-07 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 2002-10-04 | 305 | 305 | 301 | 301 | 31,000 | 602 |
| 2002-10-02 | 325 | 325 | 306 | 306 | 3,000 | 612 |
| 2002-09-30 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2002-09-27 | 311 | 312 | 302 | 302 | 19,000 | 604 |
| 2002-09-26 | 338 | 338 | 314 | 314 | 3,000 | 628 |
| 2002-09-25 | 325 | 325 | 325 | 325 | 5,000 | 650 |
| 2002-09-24 | 318 | 318 | 315 | 315 | 6,000 | 630 |
| 2002-09-20 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2002-09-19 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2002-09-18 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2002-09-17 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2002-09-12 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 2002-09-11 | 320 | 320 | 320 | 320 | 11,000 | 640 |
| 2002-09-10 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2002-09-09 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-09-06 | 320 | 320 | 320 | 320 | 10,000 | 640 |
| 2002-09-05 | 321 | 322 | 321 | 321 | 4,000 | 642 |
| 2002-09-04 | 321 | 321 | 320 | 320 | 4,000 | 640 |
| 2002-09-03 | 329 | 329 | 325 | 325 | 6,000 | 650 |
| 2002-09-02 | 339 | 339 | 339 | 339 | 3,000 | 678 |
| 2002-08-30 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2002-08-29 | 339 | 339 | 330 | 330 | 63,000 | 660 |
| 2002-08-27 | 339 | 339 | 339 | 339 | 3,000 | 678 |
| 2002-08-26 | 333 | 333 | 333 | 333 | 6,000 | 666 |
| 2002-08-23 | 335 | 337 | 330 | 330 | 17,000 | 660 |
| 2002-08-21 | 340 | 340 | 339 | 339 | 41,000 | 678 |
| 2002-08-20 | 328 | 338 | 328 | 338 | 109,000 | 676 |
| 2002-08-16 | 336 | 336 | 321 | 321 | 71,000 | 642 |
| 2002-08-15 | 336 | 336 | 335 | 335 | 43,000 | 670 |
| 2002-08-12 | 340 | 340 | 337 | 337 | 2,000 | 674 |
| 2002-08-09 | 341 | 341 | 340 | 340 | 3,000 | 680 |
| 2002-08-05 | 348 | 348 | 346 | 347 | 3,000 | 694 |
| 2002-08-02 | 350 | 359 | 350 | 359 | 6,000 | 718 |
| 2002-08-01 | 339 | 339 | 339 | 339 | 2,000 | 678 |
| 2002-07-31 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2002-07-26 | 359 | 359 | 356 | 356 | 4,000 | 712 |
| 2002-07-25 | 359 | 359 | 339 | 339 | 17,000 | 678 |
| 2002-07-23 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2002-07-22 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2002-07-18 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2002-07-17 | 344 | 344 | 340 | 340 | 2,000 | 680 |
| 2002-07-16 | 345 | 350 | 345 | 350 | 23,000 | 700 |
| 2002-07-08 | 355 | 355 | 350 | 350 | 3,000 | 700 |
| 2002-07-05 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2002-07-04 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2002-07-02 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2002-06-28 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2002-06-26 | 359 | 360 | 359 | 360 | 5,000 | 720 |
| 2002-06-25 | 353 | 354 | 353 | 354 | 5,000 | 708 |
| 2002-06-20 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-06-14 | 375 | 375 | 375 | 375 | 14,000 | 750 |
| 2002-06-12 | 360 | 360 | 353 | 360 | 5,000 | 720 |
| 2002-06-10 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2002-06-07 | 364 | 364 | 354 | 364 | 4,000 | 728 |
| 2002-06-06 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2002-06-04 | 364 | 364 | 361 | 361 | 5,000 | 722 |
| 2002-05-31 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2002-05-28 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-05-27 | 377 | 382 | 377 | 382 | 9,000 | 764 |
| 2002-05-24 | 353 | 357 | 353 | 357 | 2,000 | 714 |
| 2002-05-23 | 352 | 352 | 350 | 350 | 9,000 | 700 |
| 2002-05-22 | 348 | 352 | 343 | 352 | 9,000 | 704 |
| 2002-05-20 | 346 | 349 | 346 | 348 | 4,000 | 696 |
| 2002-05-17 | 337 | 345 | 337 | 345 | 3,000 | 690 |
| 2002-05-15 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2002-05-14 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2002-05-13 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2002-05-10 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2002-05-09 | 335 | 336 | 335 | 336 | 2,000 | 672 |
| 2002-05-07 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2002-05-02 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2002-04-26 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 2002-04-25 | 343 | 343 | 340 | 340 | 7,000 | 680 |
| 2002-04-22 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2002-04-19 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2002-04-17 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2002-04-16 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2002-04-12 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2002-04-11 | 342 | 342 | 342 | 342 | 2,000 | 684 |
| 2002-04-09 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2002-04-03 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2002-04-01 | 355 | 355 | 330 | 340 | 3,000 | 680 |
| 2002-03-29 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2002-03-28 | 355 | 355 | 355 | 355 | 3,000 | 710 |
| 2002-03-27 | 350 | 350 | 345 | 350 | 3,000 | 700 |
| 2002-03-26 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2002-03-25 | 385 | 385 | 385 | 385 | 7,000 | 770 |
| 2002-03-22 | 375 | 375 | 370 | 370 | 2,000 | 740 |
| 2002-03-20 | 365 | 375 | 365 | 375 | 5,000 | 750 |
| 2002-03-19 | 355 | 360 | 355 | 360 | 5,000 | 720 |
| 2002-03-18 | 357 | 357 | 357 | 357 | 2,000 | 714 |
| 2002-03-15 | 354 | 354 | 354 | 354 | 44,000 | 708 |
| 2002-03-14 | 358 | 358 | 358 | 358 | 62,000 | 716 |
| 2002-03-13 | 337 | 358 | 337 | 358 | 25,000 | 716 |
| 2002-03-12 | 336 | 340 | 335 | 335 | 10,000 | 670 |
| 2002-03-11 | 331 | 334 | 331 | 334 | 6,000 | 668 |
| 2002-03-08 | 330 | 334 | 330 | 334 | 3,000 | 668 |
| 2002-03-06 | 339 | 340 | 339 | 340 | 13,000 | 680 |
| 2002-03-05 | 342 | 342 | 341 | 341 | 29,000 | 682 |
| 2002-03-04 | 330 | 340 | 330 | 340 | 5,000 | 680 |
| 2002-03-01 | 334 | 334 | 328 | 328 | 66,000 | 656 |
| 2002-02-28 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2002-02-27 | 340 | 340 | 332 | 340 | 5,000 | 680 |
| 2002-02-26 | 348 | 348 | 348 | 348 | 83,000 | 696 |
| 2002-02-25 | 341 | 348 | 340 | 340 | 18,000 | 680 |
| 2002-02-22 | 328 | 338 | 328 | 338 | 30,000 | 676 |
| 2002-02-21 | 321 | 323 | 320 | 323 | 27,000 | 646 |
| 2002-02-20 | 316 | 320 | 316 | 320 | 60,000 | 640 |
| 2002-02-19 | 307 | 317 | 307 | 317 | 76,000 | 634 |
| 2002-02-18 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2002-02-15 | 310 | 310 | 310 | 310 | 40,000 | 620 |
| 2002-02-14 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2002-02-13 | 307 | 307 | 307 | 307 | 21,000 | 614 |
| 2002-02-12 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2002-02-08 | 304 | 305 | 304 | 305 | 6,000 | 610 |
| 2002-02-07 | 302 | 302 | 302 | 302 | 4,000 | 604 |
| 2002-02-06 | 303 | 311 | 303 | 311 | 27,000 | 622 |
| 2002-02-05 | 310 | 310 | 310 | 310 | 8,000 | 620 |
| 2002-02-04 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-02-01 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2002-01-31 | 310 | 311 | 310 | 310 | 32,000 | 620 |
| 2002-01-30 | 310 | 310 | 310 | 310 | 31,000 | 620 |
| 2002-01-29 | 315 | 315 | 310 | 310 | 6,000 | 620 |
| 2002-01-28 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2002-01-25 | 310 | 310 | 310 | 310 | 6,000 | 620 |
| 2002-01-23 | 306 | 306 | 305 | 305 | 2,000 | 610 |
| 2002-01-22 | 310 | 310 | 306 | 308 | 17,000 | 616 |
| 2002-01-21 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2002-01-18 | 311 | 315 | 300 | 315 | 16,000 | 630 |
| 2002-01-17 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2002-01-16 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-01-15 | 325 | 325 | 320 | 320 | 4,000 | 640 |
| 2002-01-09 | 340 | 340 | 330 | 330 | 9,000 | 660 |
| 2002-01-08 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 2002-01-07 | 341 | 341 | 331 | 331 | 5,000 | 662 |
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
