1948 (株)弘電社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 276 | 276 | 276 | 276 | 7,000 | 552 |
| 2003-12-26 | 278 | 278 | 273 | 278 | 28,000 | 556 |
| 2003-12-25 | 283 | 283 | 282 | 282 | 11,000 | 564 |
| 2003-12-24 | 281 | 282 | 281 | 282 | 8,000 | 564 |
| 2003-12-22 | 279 | 281 | 275 | 281 | 26,000 | 562 |
| 2003-12-19 | 281 | 284 | 279 | 284 | 29,000 | 568 |
| 2003-12-18 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2003-12-17 | 280 | 281 | 280 | 281 | 6,000 | 562 |
| 2003-12-16 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2003-12-12 | 283 | 283 | 283 | 283 | 6,000 | 566 |
| 2003-12-11 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2003-12-10 | 295 | 295 | 288 | 288 | 16,000 | 576 |
| 2003-12-09 | 290 | 290 | 287 | 288 | 4,000 | 576 |
| 2003-12-08 | 284 | 289 | 284 | 289 | 3,000 | 578 |
| 2003-12-05 | 288 | 288 | 288 | 288 | 2,000 | 576 |
| 2003-12-04 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2003-12-03 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2003-12-02 | 297 | 297 | 288 | 289 | 4,000 | 578 |
| 2003-11-26 | 288 | 288 | 288 | 288 | 3,000 | 576 |
| 2003-11-25 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2003-11-21 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2003-11-20 | 295 | 295 | 290 | 290 | 2,000 | 580 |
| 2003-11-19 | 288 | 288 | 288 | 288 | 2,000 | 576 |
| 2003-11-18 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2003-11-17 | 295 | 295 | 288 | 295 | 7,000 | 590 |
| 2003-11-12 | 290 | 297 | 290 | 297 | 2,000 | 594 |
| 2003-11-07 | 292 | 296 | 291 | 296 | 7,000 | 592 |
| 2003-11-06 | 294 | 294 | 292 | 292 | 3,000 | 584 |
| 2003-11-05 | 294 | 295 | 294 | 294 | 10,000 | 588 |
| 2003-11-04 | 293 | 293 | 292 | 292 | 3,000 | 584 |
| 2003-10-31 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2003-10-30 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2003-10-27 | 305 | 305 | 286 | 299 | 10,000 | 598 |
| 2003-10-24 | 310 | 310 | 300 | 300 | 7,000 | 600 |
| 2003-10-23 | 301 | 302 | 298 | 298 | 12,000 | 596 |
| 2003-10-22 | 309 | 309 | 302 | 303 | 6,000 | 606 |
| 2003-10-21 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2003-10-20 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2003-10-17 | 309 | 309 | 306 | 306 | 2,000 | 612 |
| 2003-10-16 | 301 | 309 | 301 | 309 | 6,000 | 618 |
| 2003-10-15 | 301 | 301 | 301 | 301 | 3,000 | 602 |
| 2003-10-14 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2003-10-07 | 300 | 300 | 300 | 300 | 7,000 | 600 |
| 2003-10-06 | 300 | 310 | 300 | 302 | 11,000 | 604 |
| 2003-10-03 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2003-10-02 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2003-10-01 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2003-09-29 | 300 | 305 | 300 | 300 | 6,000 | 600 |
| 2003-09-26 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 2003-09-25 | 315 | 315 | 300 | 300 | 16,000 | 600 |
| 2003-09-24 | 312 | 312 | 304 | 305 | 4,000 | 610 |
| 2003-09-22 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2003-09-19 | 310 | 310 | 309 | 310 | 5,000 | 620 |
| 2003-09-18 | 303 | 308 | 303 | 308 | 3,000 | 616 |
| 2003-09-17 | 306 | 306 | 306 | 306 | 2,000 | 612 |
| 2003-09-16 | 296 | 300 | 296 | 300 | 7,000 | 600 |
| 2003-09-12 | 295 | 295 | 292 | 292 | 2,000 | 584 |
| 2003-09-11 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2003-09-10 | 303 | 303 | 303 | 303 | 5,000 | 606 |
| 2003-09-09 | 300 | 300 | 295 | 295 | 5,000 | 590 |
| 2003-09-08 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2003-09-05 | 304 | 304 | 304 | 304 | 2,000 | 608 |
| 2003-09-03 | 304 | 304 | 304 | 304 | 2,000 | 608 |
| 2003-09-02 | 309 | 309 | 309 | 309 | 2,000 | 618 |
| 2003-09-01 | 309 | 309 | 309 | 309 | 2,000 | 618 |
| 2003-08-28 | 302 | 302 | 302 | 302 | 4,000 | 604 |
| 2003-08-27 | 309 | 309 | 301 | 301 | 5,000 | 602 |
| 2003-08-26 | 309 | 309 | 300 | 307 | 8,000 | 614 |
| 2003-08-25 | 302 | 302 | 302 | 302 | 6,000 | 604 |
| 2003-08-22 | 299 | 300 | 299 | 300 | 9,000 | 600 |
| 2003-08-21 | 293 | 300 | 293 | 300 | 4,000 | 600 |
| 2003-08-20 | 292 | 292 | 292 | 292 | 8,000 | 584 |
| 2003-08-19 | 302 | 302 | 292 | 292 | 4,000 | 584 |
| 2003-08-18 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2003-08-12 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2003-08-05 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2003-08-04 | 310 | 310 | 300 | 300 | 7,000 | 600 |
| 2003-08-01 | 304 | 304 | 301 | 301 | 3,000 | 602 |
| 2003-07-31 | 302 | 302 | 302 | 302 | 5,000 | 604 |
| 2003-07-30 | 309 | 309 | 304 | 304 | 4,000 | 608 |
| 2003-07-29 | 309 | 309 | 306 | 306 | 2,000 | 612 |
| 2003-07-28 | 310 | 310 | 309 | 309 | 17,000 | 618 |
| 2003-07-25 | 327 | 327 | 309 | 309 | 24,000 | 618 |
| 2003-07-24 | 308 | 310 | 307 | 307 | 12,000 | 614 |
| 2003-07-23 | 312 | 312 | 306 | 306 | 11,000 | 612 |
| 2003-07-22 | 295 | 302 | 294 | 302 | 14,000 | 604 |
| 2003-07-18 | 292 | 300 | 292 | 300 | 15,000 | 600 |
| 2003-07-17 | 292 | 293 | 292 | 293 | 8,000 | 586 |
| 2003-07-16 | 295 | 295 | 293 | 293 | 7,000 | 586 |
| 2003-07-15 | 293 | 294 | 293 | 294 | 2,000 | 588 |
| 2003-07-14 | 293 | 293 | 292 | 292 | 2,000 | 584 |
| 2003-07-11 | 297 | 298 | 297 | 298 | 4,000 | 596 |
| 2003-07-10 | 300 | 304 | 300 | 304 | 3,000 | 608 |
| 2003-07-09 | 303 | 305 | 303 | 305 | 6,000 | 610 |
| 2003-07-08 | 309 | 309 | 304 | 304 | 2,000 | 608 |
| 2003-07-07 | 310 | 314 | 310 | 310 | 8,000 | 620 |
| 2003-07-04 | 291 | 310 | 291 | 310 | 12,000 | 620 |
| 2003-07-03 | 296 | 299 | 296 | 299 | 2,000 | 598 |
| 2003-07-02 | 292 | 295 | 292 | 295 | 4,000 | 590 |
| 2003-07-01 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2003-06-30 | 290 | 290 | 285 | 285 | 3,000 | 570 |
| 2003-06-27 | 284 | 284 | 284 | 284 | 6,000 | 568 |
| 2003-06-26 | 284 | 287 | 284 | 287 | 5,000 | 574 |
| 2003-06-25 | 286 | 290 | 286 | 286 | 18,000 | 572 |
| 2003-06-24 | 289 | 289 | 285 | 285 | 8,000 | 570 |
| 2003-06-23 | 290 | 291 | 290 | 291 | 3,000 | 582 |
| 2003-06-20 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2003-06-19 | 283 | 283 | 283 | 283 | 3,000 | 566 |
| 2003-06-17 | 291 | 291 | 291 | 291 | 4,000 | 582 |
| 2003-06-16 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 2003-06-13 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2003-06-12 | 298 | 298 | 298 | 298 | 4,000 | 596 |
| 2003-06-11 | 294 | 298 | 292 | 298 | 9,000 | 596 |
| 2003-06-10 | 294 | 294 | 294 | 294 | 16,000 | 588 |
| 2003-06-09 | 280 | 280 | 277 | 280 | 8,000 | 560 |
| 2003-06-06 | 281 | 282 | 281 | 282 | 4,000 | 564 |
| 2003-06-05 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2003-06-04 | 279 | 279 | 279 | 279 | 2,000 | 558 |
| 2003-06-03 | 278 | 280 | 276 | 276 | 6,000 | 552 |
| 2003-06-02 | 278 | 278 | 278 | 278 | 5,000 | 556 |
| 2003-05-30 | 281 | 281 | 280 | 280 | 3,000 | 560 |
| 2003-05-29 | 280 | 281 | 280 | 281 | 4,000 | 562 |
| 2003-05-28 | 280 | 281 | 280 | 281 | 4,000 | 562 |
| 2003-05-27 | 281 | 282 | 281 | 282 | 5,000 | 564 |
| 2003-05-26 | 284 | 284 | 280 | 281 | 16,000 | 562 |
| 2003-05-23 | 278 | 282 | 278 | 282 | 4,000 | 564 |
| 2003-05-22 | 281 | 282 | 281 | 281 | 3,000 | 562 |
| 2003-05-21 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2003-05-16 | 282 | 282 | 280 | 281 | 11,000 | 562 |
| 2003-05-15 | 282 | 282 | 282 | 282 | 4,000 | 564 |
| 2003-05-14 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2003-05-12 | 282 | 282 | 282 | 282 | 3,000 | 564 |
| 2003-05-09 | 283 | 284 | 283 | 284 | 4,000 | 568 |
| 2003-05-08 | 276 | 284 | 276 | 284 | 3,000 | 568 |
| 2003-05-06 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2003-05-02 | 276 | 276 | 276 | 276 | 5,000 | 552 |
| 2003-05-01 | 275 | 276 | 275 | 276 | 2,000 | 552 |
| 2003-04-28 | 285 | 291 | 284 | 291 | 19,000 | 582 |
| 2003-04-25 | 285 | 285 | 285 | 285 | 7,000 | 570 |
| 2003-04-24 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2003-04-23 | 277 | 277 | 276 | 276 | 2,000 | 552 |
| 2003-04-22 | 279 | 280 | 279 | 280 | 2,000 | 560 |
| 2003-04-21 | 279 | 279 | 275 | 276 | 44,000 | 552 |
| 2003-04-17 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2003-04-14 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2003-04-11 | 283 | 283 | 283 | 283 | 6,000 | 566 |
| 2003-04-10 | 284 | 284 | 284 | 284 | 2,000 | 568 |
| 2003-04-03 | 282 | 285 | 282 | 285 | 3,000 | 570 |
| 2003-04-02 | 290 | 290 | 281 | 290 | 10,000 | 580 |
| 2003-04-01 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2003-03-28 | 277 | 277 | 277 | 277 | 6,000 | 554 |
| 2003-03-26 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2003-03-25 | 285 | 285 | 285 | 285 | 11,000 | 570 |
| 2003-03-24 | 293 | 295 | 293 | 295 | 2,000 | 590 |
| 2003-03-20 | 295 | 295 | 286 | 288 | 10,000 | 576 |
| 2003-03-19 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2003-03-18 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2003-03-14 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2003-03-12 | 286 | 290 | 286 | 290 | 10,000 | 580 |
| 2003-03-11 | 285 | 285 | 285 | 285 | 6,000 | 570 |
| 2003-03-10 | 290 | 290 | 289 | 290 | 9,000 | 580 |
| 2003-03-07 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2003-03-06 | 290 | 290 | 288 | 290 | 11,000 | 580 |
| 2003-03-05 | 295 | 295 | 295 | 295 | 7,000 | 590 |
| 2003-03-04 | 299 | 299 | 285 | 295 | 13,000 | 590 |
| 2003-03-03 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2003-02-28 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 2003-02-27 | 285 | 285 | 285 | 285 | 6,000 | 570 |
| 2003-02-26 | 297 | 297 | 285 | 285 | 4,000 | 570 |
| 2003-02-25 | 290 | 290 | 285 | 290 | 12,000 | 580 |
| 2003-02-24 | 291 | 291 | 290 | 291 | 5,000 | 582 |
| 2003-02-21 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2003-02-20 | 289 | 289 | 288 | 289 | 5,000 | 578 |
| 2003-02-19 | 289 | 289 | 288 | 288 | 5,000 | 576 |
| 2003-02-13 | 273 | 276 | 273 | 276 | 2,000 | 552 |
| 2003-02-12 | 274 | 274 | 270 | 271 | 9,000 | 542 |
| 2003-02-10 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2003-02-07 | 274 | 279 | 274 | 277 | 8,000 | 554 |
| 2003-02-06 | 282 | 289 | 282 | 289 | 2,000 | 578 |
| 2003-02-05 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2003-02-04 | 270 | 280 | 270 | 280 | 14,000 | 560 |
| 2003-02-03 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2003-01-31 | 280 | 280 | 270 | 275 | 8,000 | 550 |
| 2003-01-30 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2003-01-29 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2003-01-27 | 285 | 285 | 280 | 280 | 11,000 | 560 |
| 2003-01-24 | 291 | 291 | 289 | 290 | 7,000 | 580 |
| 2003-01-23 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2003-01-22 | 292 | 292 | 290 | 290 | 2,000 | 580 |
| 2003-01-16 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2003-01-15 | 258 | 270 | 256 | 270 | 4,000 | 540 |
| 2003-01-09 | 257 | 258 | 257 | 257 | 3,000 | 514 |
| 2003-01-07 | 270 | 270 | 270 | 270 | 2,000 | 540 |
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
