1948 (株)弘電社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 226 | 238 | 226 | 238 | 3,000 | 476 |
| 2007-12-26 | 220 | 220 | 220 | 220 | 11,000 | 440 |
| 2007-12-25 | 249 | 249 | 220 | 220 | 23,000 | 440 |
| 2007-12-21 | 231 | 231 | 225 | 230 | 10,000 | 460 |
| 2007-12-20 | 240 | 240 | 231 | 231 | 4,000 | 462 |
| 2007-12-19 | 245 | 245 | 235 | 240 | 10,000 | 480 |
| 2007-12-18 | 243 | 243 | 235 | 235 | 32,000 | 470 |
| 2007-12-17 | 242 | 242 | 242 | 242 | 9,000 | 484 |
| 2007-12-13 | 258 | 258 | 258 | 258 | 3,000 | 516 |
| 2007-12-12 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2007-12-11 | 260 | 260 | 258 | 258 | 11,000 | 516 |
| 2007-12-10 | 272 | 272 | 272 | 272 | 12,000 | 544 |
| 2007-12-07 | 262 | 262 | 262 | 262 | 3,000 | 524 |
| 2007-12-06 | 264 | 264 | 258 | 258 | 2,000 | 516 |
| 2007-12-05 | 258 | 258 | 257 | 257 | 5,000 | 514 |
| 2007-12-04 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2007-12-03 | 263 | 265 | 262 | 262 | 4,000 | 524 |
| 2007-11-30 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2007-11-29 | 259 | 263 | 259 | 263 | 4,000 | 526 |
| 2007-11-27 | 245 | 250 | 245 | 250 | 7,000 | 500 |
| 2007-11-26 | 266 | 266 | 266 | 266 | 5,000 | 532 |
| 2007-11-22 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2007-11-21 | 261 | 261 | 245 | 245 | 17,000 | 490 |
| 2007-11-16 | 251 | 251 | 251 | 251 | 4,000 | 502 |
| 2007-11-15 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2007-11-13 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 2007-11-12 | 249 | 249 | 249 | 249 | 4,000 | 498 |
| 2007-11-09 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2007-11-08 | 255 | 255 | 250 | 250 | 19,000 | 500 |
| 2007-11-06 | 255 | 255 | 255 | 255 | 6,000 | 510 |
| 2007-11-05 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2007-11-02 | 263 | 263 | 263 | 263 | 2,000 | 526 |
| 2007-11-01 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2007-10-30 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2007-10-29 | 253 | 253 | 252 | 252 | 4,000 | 504 |
| 2007-10-26 | 266 | 266 | 258 | 261 | 6,000 | 522 |
| 2007-10-25 | 260 | 261 | 260 | 261 | 10,000 | 522 |
| 2007-10-24 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2007-10-22 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2007-10-19 | 261 | 270 | 261 | 263 | 5,000 | 526 |
| 2007-10-18 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2007-10-16 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2007-10-15 | 270 | 270 | 270 | 270 | 7,000 | 540 |
| 2007-10-12 | 273 | 277 | 271 | 271 | 5,000 | 542 |
| 2007-10-11 | 273 | 282 | 273 | 282 | 2,000 | 564 |
| 2007-10-10 | 275 | 280 | 275 | 280 | 5,000 | 560 |
| 2007-10-09 | 270 | 270 | 270 | 270 | 8,000 | 540 |
| 2007-10-04 | 262 | 268 | 251 | 268 | 27,000 | 536 |
| 2007-10-03 | 265 | 270 | 260 | 262 | 13,000 | 524 |
| 2007-10-02 | 271 | 271 | 261 | 261 | 9,000 | 522 |
| 2007-10-01 | 271 | 271 | 266 | 266 | 4,000 | 532 |
| 2007-09-28 | 273 | 273 | 266 | 266 | 6,000 | 532 |
| 2007-09-27 | 260 | 270 | 260 | 270 | 3,000 | 540 |
| 2007-09-26 | 253 | 260 | 253 | 259 | 20,000 | 518 |
| 2007-09-25 | 271 | 271 | 258 | 258 | 14,000 | 516 |
| 2007-09-21 | 275 | 275 | 266 | 266 | 5,000 | 532 |
| 2007-09-20 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 2007-09-19 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2007-09-18 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2007-09-14 | 270 | 271 | 270 | 271 | 5,000 | 542 |
| 2007-09-13 | 271 | 271 | 270 | 270 | 5,000 | 540 |
| 2007-09-12 | 271 | 275 | 271 | 271 | 8,000 | 542 |
| 2007-09-11 | 270 | 278 | 270 | 278 | 2,000 | 556 |
| 2007-09-10 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2007-09-06 | 289 | 296 | 286 | 296 | 9,000 | 592 |
| 2007-09-05 | 300 | 300 | 282 | 282 | 7,000 | 564 |
| 2007-09-04 | 296 | 307 | 296 | 307 | 2,000 | 614 |
| 2007-08-31 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2007-08-30 | 300 | 300 | 300 | 300 | 8,000 | 600 |
| 2007-08-29 | 290 | 300 | 290 | 300 | 24,000 | 600 |
| 2007-08-28 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2007-08-27 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2007-08-24 | 299 | 299 | 299 | 299 | 5,000 | 598 |
| 2007-08-23 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2007-08-22 | 300 | 300 | 299 | 300 | 8,000 | 600 |
| 2007-08-21 | 300 | 300 | 300 | 300 | 10,000 | 600 |
| 2007-08-20 | 310 | 310 | 300 | 300 | 2,000 | 600 |
| 2007-08-17 | 310 | 312 | 310 | 312 | 17,000 | 624 |
| 2007-08-15 | 309 | 309 | 302 | 303 | 8,000 | 606 |
| 2007-08-13 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2007-08-10 | 305 | 305 | 303 | 303 | 3,000 | 606 |
| 2007-08-09 | 314 | 314 | 307 | 307 | 4,000 | 614 |
| 2007-08-08 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2007-08-06 | 305 | 329 | 305 | 329 | 10,000 | 658 |
| 2007-08-03 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2007-08-02 | 314 | 314 | 310 | 310 | 6,000 | 620 |
| 2007-08-01 | 317 | 317 | 312 | 312 | 7,000 | 624 |
| 2007-07-31 | 314 | 318 | 314 | 318 | 4,000 | 636 |
| 2007-07-27 | 315 | 321 | 312 | 321 | 3,000 | 642 |
| 2007-07-26 | 327 | 327 | 327 | 327 | 2,000 | 654 |
| 2007-07-25 | 318 | 318 | 313 | 317 | 25,000 | 634 |
| 2007-07-24 | 322 | 322 | 320 | 320 | 11,000 | 640 |
| 2007-07-23 | 323 | 323 | 320 | 320 | 3,000 | 640 |
| 2007-07-20 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2007-07-19 | 332 | 332 | 323 | 325 | 5,000 | 650 |
| 2007-07-18 | 327 | 329 | 324 | 329 | 5,000 | 658 |
| 2007-07-17 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2007-07-13 | 327 | 333 | 327 | 332 | 6,000 | 664 |
| 2007-07-12 | 321 | 322 | 321 | 322 | 2,000 | 644 |
| 2007-07-11 | 324 | 324 | 322 | 322 | 9,000 | 644 |
| 2007-07-10 | 322 | 323 | 321 | 321 | 15,000 | 642 |
| 2007-07-09 | 322 | 322 | 322 | 322 | 4,000 | 644 |
| 2007-07-06 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2007-07-04 | 327 | 327 | 325 | 325 | 7,000 | 650 |
| 2007-07-03 | 331 | 331 | 325 | 325 | 10,000 | 650 |
| 2007-07-02 | 340 | 340 | 325 | 330 | 8,000 | 660 |
| 2007-06-28 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2007-06-27 | 333 | 333 | 330 | 330 | 7,000 | 660 |
| 2007-06-26 | 336 | 336 | 331 | 332 | 6,000 | 664 |
| 2007-06-25 | 346 | 347 | 342 | 346 | 14,000 | 692 |
| 2007-06-22 | 346 | 350 | 342 | 350 | 6,000 | 700 |
| 2007-06-20 | 340 | 341 | 340 | 341 | 12,000 | 682 |
| 2007-06-19 | 335 | 335 | 330 | 335 | 12,000 | 670 |
| 2007-06-18 | 341 | 341 | 339 | 340 | 27,000 | 680 |
| 2007-06-15 | 352 | 352 | 340 | 340 | 5,000 | 680 |
| 2007-06-11 | 352 | 352 | 352 | 352 | 8,000 | 704 |
| 2007-06-08 | 344 | 344 | 335 | 335 | 3,000 | 670 |
| 2007-06-07 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2007-06-06 | 340 | 348 | 340 | 347 | 6,000 | 694 |
| 2007-06-05 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2007-06-01 | 344 | 345 | 344 | 345 | 2,000 | 690 |
| 2007-05-28 | 331 | 340 | 330 | 340 | 7,000 | 680 |
| 2007-05-25 | 331 | 331 | 330 | 330 | 6,000 | 660 |
| 2007-05-24 | 339 | 339 | 330 | 330 | 8,000 | 660 |
| 2007-05-23 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2007-05-22 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2007-05-21 | 340 | 347 | 340 | 347 | 4,000 | 694 |
| 2007-05-18 | 340 | 340 | 331 | 331 | 6,000 | 662 |
| 2007-05-17 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2007-05-16 | 341 | 341 | 337 | 337 | 10,000 | 674 |
| 2007-05-14 | 343 | 343 | 340 | 340 | 8,000 | 680 |
| 2007-05-11 | 345 | 345 | 344 | 344 | 2,000 | 688 |
| 2007-05-09 | 351 | 352 | 340 | 352 | 18,000 | 704 |
| 2007-05-08 | 352 | 359 | 352 | 359 | 11,000 | 718 |
| 2007-05-07 | 359 | 359 | 351 | 351 | 2,000 | 702 |
| 2007-05-02 | 345 | 350 | 345 | 350 | 10,000 | 700 |
| 2007-05-01 | 335 | 340 | 335 | 340 | 10,000 | 680 |
| 2007-04-27 | 347 | 347 | 337 | 342 | 11,000 | 684 |
| 2007-04-26 | 343 | 358 | 343 | 358 | 5,000 | 716 |
| 2007-04-25 | 340 | 345 | 340 | 345 | 5,000 | 690 |
| 2007-04-24 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2007-04-23 | 339 | 339 | 330 | 332 | 19,000 | 664 |
| 2007-04-20 | 352 | 352 | 343 | 343 | 4,000 | 686 |
| 2007-04-18 | 352 | 352 | 350 | 350 | 10,000 | 700 |
| 2007-04-17 | 355 | 359 | 351 | 355 | 6,000 | 710 |
| 2007-04-16 | 379 | 379 | 379 | 379 | 5,000 | 758 |
| 2007-04-12 | 349 | 349 | 349 | 349 | 4,000 | 698 |
| 2007-04-11 | 347 | 347 | 343 | 345 | 4,000 | 690 |
| 2007-04-10 | 343 | 344 | 343 | 343 | 15,000 | 686 |
| 2007-04-09 | 343 | 344 | 343 | 344 | 3,000 | 688 |
| 2007-04-06 | 343 | 345 | 343 | 345 | 17,000 | 690 |
| 2007-04-05 | 351 | 354 | 343 | 344 | 32,000 | 688 |
| 2007-04-04 | 353 | 354 | 346 | 346 | 15,000 | 692 |
| 2007-04-03 | 358 | 358 | 352 | 352 | 3,000 | 704 |
| 2007-04-02 | 360 | 360 | 345 | 355 | 30,000 | 710 |
| 2007-03-30 | 365 | 367 | 363 | 367 | 8,000 | 734 |
| 2007-03-28 | 369 | 370 | 369 | 370 | 2,000 | 740 |
| 2007-03-27 | 368 | 368 | 368 | 368 | 5,000 | 736 |
| 2007-03-26 | 380 | 380 | 378 | 378 | 9,000 | 756 |
| 2007-03-23 | 379 | 385 | 374 | 378 | 50,000 | 756 |
| 2007-03-22 | 382 | 382 | 378 | 380 | 34,000 | 760 |
| 2007-03-20 | 382 | 385 | 374 | 374 | 37,000 | 748 |
| 2007-03-19 | 378 | 381 | 377 | 377 | 14,000 | 754 |
| 2007-03-15 | 378 | 383 | 378 | 383 | 2,000 | 766 |
| 2007-03-14 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2007-03-13 | 381 | 385 | 380 | 385 | 6,000 | 770 |
| 2007-03-12 | 383 | 384 | 380 | 380 | 8,000 | 760 |
| 2007-03-09 | 380 | 385 | 379 | 384 | 10,000 | 768 |
| 2007-03-06 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2007-03-05 | 381 | 381 | 380 | 380 | 14,000 | 760 |
| 2007-03-02 | 388 | 389 | 388 | 388 | 8,000 | 776 |
| 2007-02-28 | 386 | 400 | 381 | 400 | 4,000 | 800 |
| 2007-02-27 | 401 | 401 | 400 | 401 | 5,000 | 802 |
| 2007-02-26 | 404 | 407 | 396 | 405 | 20,000 | 810 |
| 2007-02-23 | 393 | 393 | 390 | 390 | 3,000 | 780 |
| 2007-02-22 | 385 | 392 | 385 | 392 | 9,000 | 784 |
| 2007-02-21 | 389 | 389 | 386 | 389 | 3,000 | 778 |
| 2007-02-20 | 385 | 390 | 385 | 390 | 2,000 | 780 |
| 2007-02-19 | 381 | 391 | 381 | 391 | 2,000 | 782 |
| 2007-02-15 | 376 | 381 | 376 | 380 | 5,000 | 760 |
| 2007-02-14 | 380 | 380 | 371 | 380 | 26,000 | 760 |
| 2007-02-13 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-02-09 | 380 | 380 | 380 | 380 | 14,000 | 760 |
| 2007-02-08 | 387 | 390 | 385 | 385 | 9,000 | 770 |
| 2007-02-07 | 387 | 391 | 386 | 391 | 6,000 | 782 |
| 2007-02-06 | 390 | 390 | 385 | 387 | 8,000 | 774 |
| 2007-02-05 | 388 | 388 | 385 | 386 | 8,000 | 772 |
| 2007-02-02 | 391 | 391 | 386 | 391 | 5,000 | 782 |
| 2007-02-01 | 396 | 396 | 396 | 396 | 2,000 | 792 |
| 2007-01-31 | 397 | 397 | 388 | 394 | 7,000 | 788 |
| 2007-01-30 | 392 | 396 | 392 | 395 | 19,000 | 790 |
| 2007-01-29 | 388 | 394 | 388 | 393 | 6,000 | 786 |
| 2007-01-26 | 390 | 395 | 386 | 388 | 19,000 | 776 |
| 2007-01-25 | 388 | 389 | 385 | 385 | 16,000 | 770 |
| 2007-01-24 | 388 | 388 | 387 | 388 | 5,000 | 776 |
| 2007-01-23 | 385 | 392 | 385 | 386 | 10,000 | 772 |
| 2007-01-22 | 399 | 399 | 391 | 391 | 5,000 | 782 |
| 2007-01-19 | 397 | 397 | 391 | 391 | 8,000 | 782 |
| 2007-01-18 | 397 | 397 | 394 | 394 | 6,000 | 788 |
| 2007-01-17 | 393 | 398 | 393 | 398 | 6,000 | 796 |
| 2007-01-16 | 387 | 390 | 387 | 390 | 15,000 | 780 |
| 2007-01-15 | 382 | 388 | 382 | 388 | 3,000 | 776 |
| 2007-01-12 | 380 | 380 | 376 | 376 | 24,000 | 752 |
| 2007-01-11 | 381 | 385 | 380 | 380 | 7,000 | 760 |
| 2007-01-10 | 381 | 385 | 381 | 385 | 2,000 | 770 |
| 2007-01-09 | 379 | 379 | 379 | 379 | 4,000 | 758 |
| 2007-01-05 | 390 | 390 | 389 | 389 | 4,000 | 778 |
| 2007-01-04 | 395 | 395 | 390 | 390 | 13,000 | 780 |
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
