1948 (株)弘電社の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	323	328	323	328	5,000	656
2004-12-29	321	329	321	324	6,000	648
2004-12-28	319	320	319	320	2,000	640
2004-12-27	328	328	315	315	12,000	630
2004-12-24	317	318	315	315	24,000	630
2004-12-22	320	320	315	318	13,000	636
2004-12-21	315	319	315	319	17,000	638
2004-12-20	315	315	314	314	14,000	628
2004-12-17	315	315	312	315	50,000	630
2004-12-16	313	315	313	315	5,000	630
2004-12-15	313	314	313	313	4,000	626
2004-12-14	314	314	314	314	1,000	628
2004-12-13	315	315	313	313	3,000	626
2004-12-10	314	319	313	313	14,000	626
2004-12-09	315	315	315	315	2,000	630
2004-12-08	317	317	315	315	4,000	630
2004-12-07	315	318	315	316	8,000	632
2004-12-06	315	315	314	315	3,000	630
2004-12-03	315	315	315	315	2,000	630
2004-12-02	320	320	315	315	2,000	630
2004-11-30	317	317	317	317	4,000	634
2004-11-29	313	315	313	315	3,000	630
2004-11-26	314	317	314	315	6,000	630
2004-11-25	325	325	317	317	12,000	634
2004-11-24	320	325	318	320	12,000	640
2004-11-22	318	318	318	318	5,000	636
2004-11-18	321	321	321	321	1,000	642
2004-11-17	318	318	318	318	1,000	636
2004-11-16	320	320	318	318	6,000	636
2004-11-12	313	313	312	312	3,000	624
2004-11-10	315	315	315	315	2,000	630
2004-11-08	310	310	310	310	3,000	620
2004-11-05	316	316	316	316	1,000	632
2004-11-04	316	316	316	316	1,000	632
2004-11-01	325	325	325	325	1,000	650
2004-10-29	316	316	310	310	20,000	620
2004-10-28	319	319	315	315	9,000	630
2004-10-27	318	318	315	316	22,000	632
2004-10-26	326	326	317	317	4,000	634
2004-10-25	321	321	321	321	4,000	642
2004-10-22	321	321	320	320	3,000	640
2004-10-20	322	322	320	322	3,000	644
2004-10-19	317	317	317	317	1,000	634
2004-10-18	315	315	315	315	9,000	630
2004-10-15	315	320	315	320	6,000	640
2004-10-12	321	321	320	320	6,000	640
2004-10-07	321	321	321	321	1,000	642
2004-10-06	319	319	319	319	7,000	638
2004-10-05	319	320	318	318	6,000	636
2004-10-04	327	327	327	327	1,000	654
2004-10-01	328	328	328	328	1,000	656
2004-09-30	318	320	315	320	16,000	640
2004-09-29	317	317	313	313	77,000	626
2004-09-28	326	326	317	322	6,000	644
2004-09-27	339	339	339	339	1,000	678
2004-09-24	343	343	340	340	10,000	680
2004-09-22	334	338	334	338	2,000	676
2004-09-21	338	340	338	339	4,000	678
2004-09-17	339	340	339	340	10,000	680
2004-09-15	335	340	330	340	7,000	680
2004-09-14	340	345	340	340	28,000	680
2004-09-13	332	333	332	333	2,000	666
2004-09-10	328	335	328	328	4,000	656
2004-09-09	327	333	327	333	7,000	666
2004-09-08	327	327	326	327	4,000	654
2004-09-07	330	332	330	332	4,000	664
2004-09-06	326	332	326	328	14,000	656
2004-09-03	326	326	326	326	2,000	652
2004-09-02	335	336	330	331	17,000	662
2004-09-01	340	340	340	340	4,000	680
2004-08-27	340	340	340	340	2,000	680
2004-08-26	340	340	340	340	2,000	680
2004-08-25	348	349	340	340	15,000	680
2004-08-24	340	345	338	345	4,000	690
2004-08-23	338	338	338	338	1,000	676
2004-08-20	338	338	338	338	1,000	676
2004-08-19	337	337	337	337	1,000	674
2004-08-17	340	340	338	338	10,000	676
2004-08-16	335	335	335	335	3,000	670
2004-08-13	335	335	335	335	3,000	670
2004-08-12	330	335	330	335	4,000	670
2004-08-11	330	330	330	330	1,000	660
2004-08-10	325	325	325	325	1,000	650
2004-08-09	325	325	325	325	1,000	650
2004-08-06	336	340	336	340	6,000	680
2004-08-04	337	337	337	337	6,000	674
2004-08-03	338	338	337	337	3,000	674
2004-07-30	349	349	339	339	2,000	678
2004-07-29	350	350	350	350	14,000	700
2004-07-28	336	340	336	340	4,000	680
2004-07-27	336	340	336	336	11,000	672
2004-07-26	355	355	355	355	17,000	710
2004-07-23	334	335	334	335	13,000	670
2004-07-22	334	334	331	331	2,000	662
2004-07-21	331	331	330	330	5,000	660
2004-07-20	335	335	334	334	7,000	668
2004-07-16	333	333	330	330	14,000	660
2004-07-15	330	330	330	330	6,000	660
2004-07-14	330	330	330	330	13,000	660
2004-07-13	327	327	327	327	4,000	654
2004-07-12	329	335	327	327	15,000	654
2004-07-09	326	326	326	326	7,000	652
2004-07-08	328	328	326	326	5,000	652
2004-07-07	329	329	321	329	13,000	658
2004-07-06	325	329	325	329	5,000	658
2004-07-05	327	327	325	325	5,000	650
2004-07-02	330	330	323	328	7,000	656
2004-07-01	324	328	324	328	7,000	656
2004-06-30	321	322	321	322	4,000	644
2004-06-29	320	320	320	320	1,000	640
2004-06-28	319	319	319	319	1,000	638
2004-06-25	321	321	320	321	8,000	642
2004-06-24	320	320	320	320	1,000	640
2004-06-22	325	325	316	318	11,000	636
2004-06-21	320	320	320	320	7,000	640
2004-06-18	320	320	320	320	3,000	640
2004-06-17	320	320	320	320	1,000	640
2004-06-16	320	320	316	316	2,000	632
2004-06-14	315	315	315	315	3,000	630
2004-06-11	315	315	315	315	3,000	630
2004-06-10	323	324	320	324	14,000	648
2004-06-09	313	318	313	318	5,000	636
2004-06-08	315	318	315	318	9,000	636
2004-06-03	315	315	311	311	6,000	622
2004-06-02	315	315	315	315	3,000	630
2004-06-01	315	315	312	315	8,000	630
2004-05-27	310	310	305	310	6,000	620
2004-05-26	315	315	315	315	2,000	630
2004-05-25	320	320	310	310	11,000	620
2004-05-24	309	310	309	310	5,000	620
2004-05-20	305	305	301	304	3,000	608
2004-05-19	299	299	299	299	2,000	598
2004-05-18	292	298	292	298	5,000	596
2004-05-17	305	305	290	295	21,000	590
2004-05-14	305	310	305	310	4,000	620
2004-05-12	315	315	314	314	2,000	628
2004-05-11	311	311	300	305	8,000	610
2004-05-10	316	320	311	311	5,000	622
2004-05-06	335	335	325	325	2,000	650
2004-04-30	322	322	320	320	11,000	640
2004-04-28	327	327	320	321	22,000	642
2004-04-27	335	335	335	335	2,000	670
2004-04-26	329	332	326	326	18,000	652
2004-04-23	331	332	331	332	6,000	664
2004-04-22	329	330	329	330	7,000	660
2004-04-21	338	339	334	339	8,000	678
2004-04-20	333	335	321	333	12,000	666
2004-04-19	323	333	320	333	15,000	666
2004-04-16	318	320	318	320	6,000	640
2004-04-15	321	321	316	318	11,000	636
2004-04-14	320	320	318	320	4,000	640
2004-04-13	320	320	318	318	8,000	636
2004-04-12	320	320	318	318	6,000	636
2004-04-09	318	318	316	316	6,000	632
2004-04-08	321	321	318	318	12,000	636
2004-04-07	321	321	320	320	11,000	640
2004-04-06	325	325	320	320	3,000	640
2004-04-05	318	318	315	315	15,000	630
2004-04-02	321	323	321	323	3,000	646
2004-04-01	330	330	326	326	2,000	652
2004-03-31	322	325	322	325	2,000	650
2004-03-30	330	330	320	325	16,000	650
2004-03-29	323	335	323	330	15,000	660
2004-03-26	328	329	328	328	12,000	656
2004-03-25	339	345	339	340	31,000	680
2004-03-24	338	345	338	345	6,000	690
2004-03-23	336	339	336	337	7,000	674
2004-03-22	344	344	334	339	5,000	678
2004-03-19	330	330	325	329	16,000	658
2004-03-18	351	353	343	343	18,000	686
2004-03-17	333	340	333	340	16,000	680
2004-03-16	336	336	333	333	11,000	666
2004-03-15	337	337	336	337	7,000	674
2004-03-12	337	337	337	337	2,000	674
2004-03-11	335	337	334	337	9,000	674
2004-03-10	333	336	333	336	8,000	672
2004-03-09	334	334	330	332	9,000	664
2004-03-08	330	333	330	333	26,000	666
2004-03-05	328	332	328	330	6,000	660
2004-03-04	329	330	328	330	5,000	660
2004-03-03	329	329	328	328	6,000	656
2004-03-02	330	330	330	330	10,000	660
2004-03-01	324	330	324	330	20,000	660
2004-02-27	324	324	324	324	3,000	648
2004-02-26	320	325	320	325	8,000	650
2004-02-25	316	316	315	316	5,000	632
2004-02-24	320	320	314	314	6,000	628
2004-02-23	310	320	310	320	5,000	640
2004-02-20	319	319	310	310	7,000	620
2004-02-19	313	315	313	315	11,000	630
2004-02-18	308	310	308	310	3,000	620
2004-02-17	301	305	301	305	4,000	610
2004-02-16	306	306	306	306	1,000	612
2004-02-12	305	306	305	306	2,000	612
2004-02-10	300	305	300	305	6,000	610
2004-02-09	308	308	305	305	3,000	610
2004-02-05	308	308	308	308	1,000	616
2004-02-04	305	305	305	305	1,000	610
2004-02-03	303	305	303	305	4,000	610
2004-02-02	306	308	306	308	2,000	616
2004-01-30	312	312	302	305	7,000	610
2004-01-29	312	312	312	312	2,000	624
2004-01-28	307	307	307	307	2,000	614
2004-01-27	314	314	312	312	7,000	624
2004-01-26	314	314	314	314	16,000	628
2004-01-23	303	304	298	304	9,000	608
2004-01-22	303	303	303	303	1,000	606
2004-01-21	305	305	300	300	3,000	600
2004-01-19	300	301	300	301	2,000	602
2004-01-16	299	299	299	299	1,000	598
2004-01-15	291	299	291	299	5,000	598
2004-01-14	299	299	299	299	5,000	598
2004-01-13	295	300	294	300	5,000	600
2004-01-09	294	294	294	294	1,000	588
2004-01-08	290	290	287	287	3,000	574
2004-01-07	290	290	290	290	1,000	580
2004-01-06	298	298	290	290	6,000	580
2004-01-05	279	279	279	279	4,000	558

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

1948 (株)弘電社 の時系列データ [2004年度]

1948 (株)弘電社の時系列データ [2004年度]