1948 (株)弘電社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2005-12-29 | 425 | 434 | 420 | 434 | 24,000 | 868 |
| 2005-12-28 | 420 | 425 | 420 | 425 | 9,000 | 850 |
| 2005-12-27 | 415 | 430 | 414 | 430 | 170,000 | 860 |
| 2005-12-26 | 417 | 420 | 412 | 418 | 30,000 | 836 |
| 2005-12-22 | 416 | 420 | 413 | 420 | 92,000 | 840 |
| 2005-12-21 | 412 | 418 | 411 | 416 | 63,000 | 832 |
| 2005-12-20 | 417 | 417 | 410 | 412 | 13,000 | 824 |
| 2005-12-19 | 413 | 417 | 413 | 417 | 12,000 | 834 |
| 2005-12-16 | 425 | 425 | 412 | 412 | 20,000 | 824 |
| 2005-12-15 | 425 | 425 | 423 | 425 | 6,000 | 850 |
| 2005-12-14 | 430 | 431 | 423 | 423 | 11,000 | 846 |
| 2005-12-13 | 434 | 435 | 430 | 430 | 27,000 | 860 |
| 2005-12-12 | 426 | 430 | 425 | 430 | 47,000 | 860 |
| 2005-12-09 | 417 | 425 | 415 | 425 | 39,000 | 850 |
| 2005-12-08 | 418 | 423 | 416 | 416 | 41,000 | 832 |
| 2005-12-07 | 417 | 423 | 417 | 418 | 23,000 | 836 |
| 2005-12-06 | 419 | 419 | 412 | 413 | 14,000 | 826 |
| 2005-12-05 | 415 | 419 | 410 | 419 | 22,000 | 838 |
| 2005-12-02 | 415 | 419 | 415 | 419 | 23,000 | 838 |
| 2005-12-01 | 409 | 415 | 409 | 411 | 9,000 | 822 |
| 2005-11-30 | 408 | 408 | 405 | 405 | 5,000 | 810 |
| 2005-11-29 | 399 | 409 | 399 | 405 | 13,000 | 810 |
| 2005-11-28 | 404 | 405 | 401 | 401 | 16,000 | 802 |
| 2005-11-25 | 402 | 403 | 402 | 402 | 11,000 | 804 |
| 2005-11-24 | 408 | 408 | 402 | 405 | 9,000 | 810 |
| 2005-11-22 | 410 | 410 | 400 | 401 | 12,000 | 802 |
| 2005-11-21 | 400 | 405 | 400 | 403 | 13,000 | 806 |
| 2005-11-18 | 399 | 400 | 398 | 400 | 16,000 | 800 |
| 2005-11-17 | 395 | 398 | 395 | 398 | 10,000 | 796 |
| 2005-11-16 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2005-11-15 | 399 | 400 | 397 | 397 | 7,000 | 794 |
| 2005-11-14 | 398 | 404 | 398 | 399 | 4,000 | 798 |
| 2005-11-11 | 400 | 403 | 400 | 403 | 8,000 | 806 |
| 2005-11-10 | 408 | 408 | 405 | 405 | 9,000 | 810 |
| 2005-11-09 | 397 | 400 | 397 | 400 | 11,000 | 800 |
| 2005-11-08 | 399 | 399 | 395 | 396 | 6,000 | 792 |
| 2005-11-07 | 394 | 400 | 392 | 399 | 16,000 | 798 |
| 2005-11-04 | 392 | 393 | 392 | 392 | 22,000 | 784 |
| 2005-11-02 | 393 | 393 | 392 | 393 | 11,000 | 786 |
| 2005-11-01 | 393 | 393 | 392 | 392 | 3,000 | 784 |
| 2005-10-31 | 395 | 398 | 391 | 391 | 7,000 | 782 |
| 2005-10-28 | 386 | 395 | 386 | 395 | 14,000 | 790 |
| 2005-10-27 | 386 | 387 | 386 | 386 | 9,000 | 772 |
| 2005-10-26 | 390 | 391 | 385 | 386 | 39,000 | 772 |
| 2005-10-25 | 388 | 389 | 388 | 389 | 8,000 | 778 |
| 2005-10-24 | 383 | 389 | 381 | 389 | 14,000 | 778 |
| 2005-10-21 | 390 | 390 | 387 | 387 | 6,000 | 774 |
| 2005-10-20 | 390 | 390 | 389 | 390 | 8,000 | 780 |
| 2005-10-19 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2005-10-18 | 386 | 386 | 381 | 386 | 6,000 | 772 |
| 2005-10-17 | 391 | 391 | 380 | 386 | 79,000 | 772 |
| 2005-10-14 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2005-10-13 | 392 | 393 | 387 | 387 | 9,000 | 774 |
| 2005-10-12 | 387 | 392 | 387 | 387 | 146,000 | 774 |
| 2005-10-11 | 394 | 394 | 387 | 387 | 24,000 | 774 |
| 2005-10-07 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2005-10-06 | 387 | 396 | 387 | 396 | 5,000 | 792 |
| 2005-10-05 | 390 | 394 | 387 | 394 | 6,000 | 788 |
| 2005-10-04 | 395 | 395 | 384 | 394 | 19,000 | 788 |
| 2005-10-03 | 393 | 398 | 393 | 398 | 7,000 | 796 |
| 2005-09-30 | 402 | 402 | 400 | 400 | 2,000 | 800 |
| 2005-09-29 | 403 | 404 | 399 | 399 | 7,000 | 798 |
| 2005-09-28 | 394 | 400 | 394 | 400 | 8,000 | 800 |
| 2005-09-27 | 393 | 398 | 393 | 398 | 12,000 | 796 |
| 2005-09-26 | 405 | 405 | 400 | 401 | 17,000 | 802 |
| 2005-09-22 | 400 | 400 | 395 | 400 | 11,000 | 800 |
| 2005-09-21 | 408 | 409 | 390 | 390 | 36,000 | 780 |
| 2005-09-20 | 395 | 415 | 394 | 415 | 50,000 | 830 |
| 2005-09-16 | 390 | 393 | 390 | 393 | 6,000 | 786 |
| 2005-09-15 | 391 | 391 | 385 | 385 | 4,000 | 770 |
| 2005-09-14 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2005-09-13 | 394 | 394 | 389 | 392 | 11,000 | 784 |
| 2005-09-12 | 393 | 395 | 385 | 394 | 7,000 | 788 |
| 2005-09-09 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 2005-09-08 | 390 | 393 | 390 | 390 | 5,000 | 780 |
| 2005-09-07 | 390 | 390 | 390 | 390 | 13,000 | 780 |
| 2005-09-06 | 385 | 390 | 385 | 390 | 6,000 | 780 |
| 2005-09-05 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2005-09-02 | 393 | 393 | 383 | 390 | 18,000 | 780 |
| 2005-09-01 | 389 | 393 | 389 | 393 | 8,000 | 786 |
| 2005-08-31 | 380 | 384 | 380 | 384 | 4,000 | 768 |
| 2005-08-30 | 384 | 384 | 379 | 379 | 2,000 | 758 |
| 2005-08-29 | 388 | 390 | 370 | 377 | 25,000 | 754 |
| 2005-08-26 | 388 | 388 | 386 | 386 | 2,000 | 772 |
| 2005-08-25 | 389 | 389 | 388 | 388 | 6,000 | 776 |
| 2005-08-24 | 393 | 393 | 390 | 392 | 11,000 | 784 |
| 2005-08-23 | 390 | 392 | 390 | 392 | 11,000 | 784 |
| 2005-08-22 | 390 | 392 | 388 | 388 | 14,000 | 776 |
| 2005-08-19 | 389 | 389 | 385 | 386 | 130,000 | 772 |
| 2005-08-18 | 381 | 381 | 381 | 381 | 3,000 | 762 |
| 2005-08-17 | 377 | 379 | 377 | 379 | 8,000 | 758 |
| 2005-08-16 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2005-08-12 | 377 | 378 | 377 | 377 | 12,000 | 754 |
| 2005-08-11 | 380 | 380 | 375 | 377 | 7,000 | 754 |
| 2005-08-10 | 374 | 375 | 371 | 371 | 3,000 | 742 |
| 2005-08-09 | 368 | 368 | 367 | 367 | 3,000 | 734 |
| 2005-08-08 | 374 | 374 | 370 | 370 | 5,000 | 740 |
| 2005-08-05 | 375 | 375 | 374 | 374 | 9,000 | 748 |
| 2005-08-04 | 380 | 380 | 377 | 377 | 3,000 | 754 |
| 2005-08-03 | 376 | 386 | 376 | 386 | 9,000 | 772 |
| 2005-08-02 | 380 | 380 | 376 | 376 | 2,000 | 752 |
| 2005-08-01 | 390 | 390 | 380 | 380 | 9,000 | 760 |
| 2005-07-29 | 370 | 375 | 370 | 375 | 3,000 | 750 |
| 2005-07-28 | 373 | 374 | 373 | 373 | 5,000 | 746 |
| 2005-07-27 | 370 | 373 | 369 | 372 | 19,000 | 744 |
| 2005-07-26 | 364 | 365 | 363 | 363 | 9,000 | 726 |
| 2005-07-25 | 374 | 374 | 364 | 364 | 23,000 | 728 |
| 2005-07-22 | 367 | 368 | 366 | 366 | 6,000 | 732 |
| 2005-07-21 | 361 | 368 | 360 | 362 | 36,000 | 724 |
| 2005-07-20 | 367 | 367 | 360 | 360 | 4,000 | 720 |
| 2005-07-19 | 360 | 366 | 360 | 366 | 8,000 | 732 |
| 2005-07-15 | 358 | 358 | 357 | 357 | 3,000 | 714 |
| 2005-07-14 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2005-07-13 | 358 | 363 | 358 | 358 | 4,000 | 716 |
| 2005-07-12 | 357 | 365 | 357 | 359 | 4,000 | 718 |
| 2005-07-11 | 355 | 361 | 355 | 360 | 13,000 | 720 |
| 2005-07-08 | 357 | 360 | 357 | 360 | 4,000 | 720 |
| 2005-07-07 | 353 | 355 | 353 | 355 | 6,000 | 710 |
| 2005-07-06 | 355 | 355 | 353 | 353 | 2,000 | 706 |
| 2005-07-05 | 353 | 355 | 352 | 355 | 6,000 | 710 |
| 2005-07-04 | 357 | 357 | 353 | 353 | 3,000 | 706 |
| 2005-07-01 | 355 | 357 | 355 | 357 | 3,000 | 714 |
| 2005-06-30 | 351 | 351 | 351 | 351 | 3,000 | 702 |
| 2005-06-29 | 357 | 357 | 350 | 350 | 3,000 | 700 |
| 2005-06-28 | 356 | 356 | 356 | 356 | 6,000 | 712 |
| 2005-06-27 | 351 | 354 | 351 | 354 | 8,000 | 708 |
| 2005-06-24 | 356 | 356 | 354 | 354 | 5,000 | 708 |
| 2005-06-23 | 354 | 354 | 354 | 354 | 6,000 | 708 |
| 2005-06-22 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2005-06-21 | 355 | 355 | 355 | 355 | 5,000 | 710 |
| 2005-06-20 | 353 | 354 | 353 | 354 | 7,000 | 708 |
| 2005-06-17 | 352 | 352 | 352 | 352 | 2,000 | 704 |
| 2005-06-16 | 356 | 356 | 352 | 352 | 12,000 | 704 |
| 2005-06-15 | 356 | 356 | 355 | 355 | 2,000 | 710 |
| 2005-06-13 | 360 | 360 | 355 | 355 | 5,000 | 710 |
| 2005-06-10 | 362 | 362 | 362 | 362 | 8,000 | 724 |
| 2005-06-09 | 360 | 360 | 357 | 358 | 46,000 | 716 |
| 2005-06-08 | 356 | 356 | 355 | 355 | 3,000 | 710 |
| 2005-06-07 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2005-06-06 | 355 | 360 | 355 | 360 | 4,000 | 720 |
| 2005-06-03 | 353 | 355 | 351 | 355 | 5,000 | 710 |
| 2005-06-02 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2005-06-01 | 363 | 363 | 362 | 362 | 2,000 | 724 |
| 2005-05-31 | 365 | 365 | 362 | 362 | 4,000 | 724 |
| 2005-05-30 | 350 | 350 | 348 | 348 | 3,000 | 696 |
| 2005-05-27 | 353 | 353 | 350 | 350 | 4,000 | 700 |
| 2005-05-26 | 368 | 368 | 362 | 362 | 2,000 | 724 |
| 2005-05-25 | 364 | 364 | 364 | 364 | 3,000 | 728 |
| 2005-05-24 | 359 | 359 | 359 | 359 | 2,000 | 718 |
| 2005-05-20 | 359 | 361 | 359 | 361 | 4,000 | 722 |
| 2005-05-18 | 354 | 354 | 350 | 350 | 14,000 | 700 |
| 2005-05-17 | 364 | 364 | 353 | 353 | 7,000 | 706 |
| 2005-05-13 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2005-05-12 | 371 | 373 | 370 | 370 | 4,000 | 740 |
| 2005-05-11 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2005-05-10 | 365 | 365 | 365 | 365 | 4,000 | 730 |
| 2005-05-09 | 370 | 375 | 365 | 366 | 9,000 | 732 |
| 2005-05-06 | 366 | 368 | 363 | 363 | 4,000 | 726 |
| 2005-05-02 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2005-04-28 | 363 | 363 | 362 | 362 | 3,000 | 724 |
| 2005-04-27 | 365 | 368 | 362 | 368 | 7,000 | 736 |
| 2005-04-26 | 369 | 375 | 365 | 375 | 11,000 | 750 |
| 2005-04-25 | 390 | 392 | 380 | 380 | 9,000 | 760 |
| 2005-04-22 | 375 | 385 | 375 | 385 | 6,000 | 770 |
| 2005-04-21 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2005-04-20 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2005-04-19 | 370 | 375 | 370 | 375 | 4,000 | 750 |
| 2005-04-18 | 372 | 378 | 372 | 372 | 39,000 | 744 |
| 2005-04-15 | 379 | 382 | 373 | 374 | 17,000 | 748 |
| 2005-04-14 | 385 | 385 | 378 | 378 | 3,000 | 756 |
| 2005-04-13 | 384 | 385 | 384 | 385 | 3,000 | 770 |
| 2005-04-12 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2005-04-11 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2005-04-08 | 389 | 389 | 384 | 384 | 2,000 | 768 |
| 2005-04-07 | 395 | 395 | 383 | 383 | 12,000 | 766 |
| 2005-04-06 | 395 | 395 | 390 | 390 | 6,000 | 780 |
| 2005-04-05 | 379 | 380 | 379 | 380 | 3,000 | 760 |
| 2005-04-04 | 387 | 388 | 387 | 388 | 3,000 | 776 |
| 2005-04-01 | 385 | 385 | 385 | 385 | 12,000 | 770 |
| 2005-03-31 | 381 | 384 | 381 | 381 | 6,000 | 762 |
| 2005-03-30 | 374 | 382 | 372 | 376 | 17,000 | 752 |
| 2005-03-29 | 383 | 383 | 374 | 376 | 26,000 | 752 |
| 2005-03-28 | 399 | 399 | 377 | 378 | 22,000 | 756 |
| 2005-03-25 | 418 | 420 | 408 | 410 | 24,000 | 820 |
| 2005-03-24 | 435 | 435 | 423 | 428 | 8,000 | 856 |
| 2005-03-23 | 434 | 437 | 430 | 430 | 22,000 | 860 |
| 2005-03-22 | 430 | 440 | 430 | 439 | 29,000 | 878 |
| 2005-03-18 | 420 | 435 | 420 | 428 | 47,000 | 856 |
| 2005-03-17 | 415 | 420 | 410 | 420 | 32,000 | 840 |
| 2005-03-16 | 418 | 418 | 408 | 415 | 26,000 | 830 |
| 2005-03-15 | 409 | 410 | 405 | 405 | 43,000 | 810 |
| 2005-03-14 | 400 | 405 | 400 | 404 | 20,000 | 808 |
| 2005-03-11 | 397 | 399 | 396 | 398 | 11,000 | 796 |
| 2005-03-10 | 397 | 397 | 390 | 396 | 19,000 | 792 |
| 2005-03-09 | 393 | 398 | 393 | 398 | 12,000 | 796 |
| 2005-03-08 | 395 | 395 | 392 | 392 | 13,000 | 784 |
| 2005-03-07 | 400 | 400 | 395 | 398 | 17,000 | 796 |
| 2005-03-04 | 393 | 399 | 389 | 390 | 22,000 | 780 |
| 2005-03-03 | 399 | 400 | 393 | 393 | 7,000 | 786 |
| 2005-03-01 | 398 | 400 | 398 | 398 | 13,000 | 796 |
| 2005-02-28 | 396 | 405 | 395 | 399 | 17,000 | 798 |
| 2005-02-25 | 385 | 390 | 384 | 390 | 22,000 | 780 |
| 2005-02-24 | 383 | 384 | 379 | 384 | 13,000 | 768 |
| 2005-02-23 | 376 | 381 | 376 | 381 | 10,000 | 762 |
| 2005-02-22 | 378 | 385 | 378 | 379 | 28,000 | 758 |
| 2005-02-21 | 375 | 380 | 375 | 380 | 40,000 | 760 |
| 2005-02-18 | 368 | 375 | 367 | 370 | 17,000 | 740 |
| 2005-02-17 | 374 | 375 | 366 | 371 | 25,000 | 742 |
| 2005-02-16 | 366 | 375 | 366 | 372 | 36,000 | 744 |
| 2005-02-15 | 370 | 370 | 365 | 365 | 9,000 | 730 |
| 2005-02-14 | 369 | 370 | 365 | 370 | 15,000 | 740 |
| 2005-02-10 | 365 | 367 | 363 | 367 | 10,000 | 734 |
| 2005-02-09 | 361 | 370 | 360 | 368 | 30,000 | 736 |
| 2005-02-08 | 355 | 358 | 355 | 357 | 23,000 | 714 |
| 2005-02-07 | 350 | 354 | 350 | 354 | 24,000 | 708 |
| 2005-02-04 | 355 | 355 | 348 | 350 | 33,000 | 700 |
| 2005-02-03 | 349 | 352 | 348 | 350 | 29,000 | 700 |
| 2005-02-02 | 345 | 355 | 345 | 355 | 9,000 | 710 |
| 2005-02-01 | 347 | 347 | 345 | 347 | 14,000 | 694 |
| 2005-01-31 | 342 | 346 | 342 | 346 | 9,000 | 692 |
| 2005-01-28 | 344 | 348 | 341 | 341 | 17,000 | 682 |
| 2005-01-27 | 344 | 344 | 340 | 340 | 11,000 | 680 |
| 2005-01-26 | 342 | 344 | 339 | 339 | 10,000 | 678 |
| 2005-01-25 | 344 | 344 | 343 | 343 | 10,000 | 686 |
| 2005-01-24 | 341 | 341 | 336 | 336 | 5,000 | 672 |
| 2005-01-20 | 347 | 347 | 343 | 344 | 10,000 | 688 |
| 2005-01-18 | 348 | 350 | 345 | 345 | 19,000 | 690 |
| 2005-01-17 | 345 | 347 | 343 | 346 | 14,000 | 692 |
| 2005-01-14 | 345 | 348 | 343 | 348 | 6,000 | 696 |
| 2005-01-13 | 343 | 346 | 343 | 346 | 4,000 | 692 |
| 2005-01-12 | 347 | 347 | 341 | 341 | 13,000 | 682 |
| 2005-01-11 | 340 | 347 | 340 | 347 | 17,000 | 694 |
| 2005-01-07 | 335 | 340 | 335 | 340 | 7,000 | 680 |
| 2005-01-06 | 331 | 334 | 331 | 334 | 9,000 | 668 |
| 2005-01-05 | 332 | 332 | 332 | 332 | 2,000 | 664 |
| 2005-01-04 | 329 | 333 | 325 | 333 | 7,000 | 666 |
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
