1948 (株)弘電社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 154 | 154 | 154 | 154 | 1,000 | 308 |
| 2008-12-29 | 143 | 152 | 142 | 152 | 21,000 | 304 |
| 2008-12-26 | 154 | 154 | 154 | 154 | 4,000 | 308 |
| 2008-12-25 | 155 | 155 | 155 | 155 | 7,000 | 310 |
| 2008-12-24 | 152 | 152 | 150 | 151 | 6,000 | 302 |
| 2008-12-22 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2008-12-19 | 149 | 149 | 146 | 146 | 2,000 | 292 |
| 2008-12-18 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2008-12-10 | 149 | 149 | 149 | 149 | 22,000 | 298 |
| 2008-12-09 | 146 | 146 | 143 | 145 | 24,000 | 290 |
| 2008-12-08 | 146 | 146 | 143 | 143 | 2,000 | 286 |
| 2008-12-05 | 141 | 145 | 138 | 145 | 7,000 | 290 |
| 2008-12-03 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2008-12-02 | 158 | 158 | 147 | 150 | 4,000 | 300 |
| 2008-11-28 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2008-11-27 | 159 | 165 | 159 | 160 | 3,000 | 320 |
| 2008-11-26 | 155 | 155 | 155 | 155 | 4,000 | 310 |
| 2008-11-25 | 159 | 160 | 145 | 145 | 8,000 | 290 |
| 2008-11-21 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2008-11-20 | 136 | 141 | 136 | 141 | 4,000 | 282 |
| 2008-11-19 | 140 | 141 | 136 | 141 | 7,000 | 282 |
| 2008-11-17 | 155 | 155 | 140 | 140 | 8,000 | 280 |
| 2008-11-14 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2008-11-07 | 155 | 160 | 155 | 160 | 5,000 | 320 |
| 2008-11-05 | 156 | 159 | 153 | 159 | 6,000 | 318 |
| 2008-11-04 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2008-10-31 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2008-10-29 | 146 | 150 | 146 | 147 | 6,000 | 294 |
| 2008-10-28 | 140 | 143 | 140 | 143 | 14,000 | 286 |
| 2008-10-27 | 156 | 156 | 155 | 155 | 6,000 | 310 |
| 2008-10-24 | 160 | 160 | 156 | 156 | 9,000 | 312 |
| 2008-10-23 | 155 | 155 | 155 | 155 | 6,000 | 310 |
| 2008-10-22 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2008-10-17 | 150 | 152 | 150 | 152 | 2,000 | 304 |
| 2008-10-16 | 151 | 151 | 150 | 150 | 3,000 | 300 |
| 2008-10-15 | 156 | 156 | 151 | 156 | 25,000 | 312 |
| 2008-10-14 | 153 | 155 | 152 | 155 | 7,000 | 310 |
| 2008-10-10 | 151 | 157 | 151 | 151 | 19,000 | 302 |
| 2008-10-09 | 153 | 158 | 152 | 158 | 7,000 | 316 |
| 2008-10-08 | 161 | 165 | 160 | 165 | 5,000 | 330 |
| 2008-10-07 | 160 | 180 | 160 | 180 | 22,000 | 360 |
| 2008-10-06 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2008-10-03 | 190 | 190 | 190 | 190 | 13,000 | 380 |
| 2008-10-02 | 203 | 203 | 193 | 193 | 2,000 | 386 |
| 2008-10-01 | 206 | 206 | 205 | 205 | 6,000 | 410 |
| 2008-09-30 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2008-09-26 | 193 | 204 | 193 | 204 | 11,000 | 408 |
| 2008-09-25 | 209 | 209 | 209 | 209 | 6,000 | 418 |
| 2008-09-24 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2008-09-22 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2008-09-19 | 195 | 195 | 195 | 195 | 5,000 | 390 |
| 2008-09-18 | 196 | 196 | 195 | 195 | 3,000 | 390 |
| 2008-09-11 | 195 | 196 | 195 | 196 | 2,000 | 392 |
| 2008-09-10 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2008-09-08 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-09-05 | 199 | 202 | 199 | 202 | 11,000 | 404 |
| 2008-09-04 | 204 | 204 | 200 | 200 | 13,000 | 400 |
| 2008-09-03 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2008-09-02 | 209 | 209 | 208 | 208 | 9,000 | 416 |
| 2008-09-01 | 217 | 217 | 213 | 217 | 5,000 | 434 |
| 2008-08-29 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2008-08-26 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2008-08-25 | 219 | 222 | 218 | 222 | 9,000 | 444 |
| 2008-08-22 | 220 | 224 | 218 | 224 | 8,000 | 448 |
| 2008-08-21 | 221 | 225 | 220 | 225 | 15,000 | 450 |
| 2008-08-20 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2008-08-19 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2008-08-15 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-08-08 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2008-08-06 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2008-08-04 | 240 | 240 | 240 | 240 | 7,000 | 480 |
| 2008-08-01 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2008-07-31 | 245 | 245 | 245 | 245 | 6,000 | 490 |
| 2008-07-28 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2008-07-25 | 253 | 253 | 253 | 253 | 13,000 | 506 |
| 2008-07-24 | 244 | 248 | 240 | 248 | 8,000 | 496 |
| 2008-07-23 | 244 | 244 | 244 | 244 | 6,000 | 488 |
| 2008-07-18 | 235 | 239 | 235 | 239 | 4,000 | 478 |
| 2008-07-17 | 225 | 238 | 225 | 238 | 2,000 | 476 |
| 2008-07-15 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-07-14 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-07-11 | 235 | 236 | 235 | 236 | 2,000 | 472 |
| 2008-07-10 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2008-07-07 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-07-04 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2008-07-03 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 2008-07-02 | 230 | 230 | 225 | 225 | 4,000 | 450 |
| 2008-06-30 | 234 | 235 | 229 | 235 | 8,000 | 470 |
| 2008-06-26 | 230 | 235 | 230 | 235 | 7,000 | 470 |
| 2008-06-25 | 228 | 228 | 220 | 228 | 21,000 | 456 |
| 2008-06-24 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-06-23 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-06-20 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-06-18 | 219 | 220 | 219 | 220 | 4,000 | 440 |
| 2008-06-17 | 215 | 218 | 215 | 218 | 6,000 | 436 |
| 2008-06-16 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-06-12 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-06-10 | 233 | 233 | 218 | 218 | 16,000 | 436 |
| 2008-06-09 | 216 | 220 | 216 | 220 | 5,000 | 440 |
| 2008-06-06 | 222 | 222 | 218 | 220 | 9,000 | 440 |
| 2008-06-05 | 226 | 226 | 215 | 222 | 24,000 | 444 |
| 2008-06-04 | 224 | 225 | 224 | 225 | 3,000 | 450 |
| 2008-06-03 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2008-05-30 | 238 | 238 | 234 | 234 | 4,000 | 468 |
| 2008-05-29 | 234 | 234 | 234 | 234 | 7,000 | 468 |
| 2008-05-27 | 230 | 234 | 230 | 234 | 5,000 | 468 |
| 2008-05-26 | 234 | 234 | 234 | 234 | 7,000 | 468 |
| 2008-05-23 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2008-05-21 | 230 | 230 | 229 | 229 | 3,000 | 458 |
| 2008-05-20 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-05-16 | 229 | 230 | 229 | 230 | 5,000 | 460 |
| 2008-05-14 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2008-05-13 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-05-09 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2008-05-08 | 221 | 221 | 219 | 220 | 16,000 | 440 |
| 2008-05-07 | 235 | 235 | 221 | 221 | 3,000 | 442 |
| 2008-05-02 | 225 | 225 | 220 | 220 | 4,000 | 440 |
| 2008-05-01 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-04-30 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2008-04-28 | 232 | 232 | 232 | 232 | 3,000 | 464 |
| 2008-04-25 | 233 | 233 | 222 | 222 | 6,000 | 444 |
| 2008-04-23 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2008-04-22 | 226 | 230 | 226 | 230 | 3,000 | 460 |
| 2008-04-21 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2008-04-18 | 213 | 213 | 213 | 213 | 25,000 | 426 |
| 2008-04-17 | 223 | 223 | 223 | 223 | 8,000 | 446 |
| 2008-04-16 | 225 | 225 | 225 | 225 | 68,000 | 450 |
| 2008-04-11 | 229 | 229 | 229 | 229 | 49,000 | 458 |
| 2008-04-08 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-04-07 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2008-04-04 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2008-04-03 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2008-04-02 | 228 | 240 | 228 | 228 | 7,000 | 456 |
| 2008-04-01 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 2008-03-26 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2008-03-25 | 240 | 240 | 233 | 233 | 7,000 | 466 |
| 2008-03-21 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-03-19 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2008-03-18 | 210 | 211 | 210 | 210 | 15,000 | 420 |
| 2008-03-17 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2008-03-13 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2008-03-12 | 210 | 216 | 201 | 211 | 8,000 | 422 |
| 2008-03-11 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2008-03-10 | 210 | 210 | 210 | 210 | 5,000 | 420 |
| 2008-03-05 | 211 | 217 | 210 | 217 | 6,000 | 434 |
| 2008-03-03 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2008-02-29 | 212 | 212 | 211 | 212 | 5,000 | 424 |
| 2008-02-28 | 215 | 215 | 210 | 211 | 6,000 | 422 |
| 2008-02-27 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2008-02-26 | 212 | 220 | 211 | 220 | 6,000 | 440 |
| 2008-02-25 | 217 | 217 | 212 | 212 | 8,000 | 424 |
| 2008-02-22 | 211 | 212 | 211 | 212 | 2,000 | 424 |
| 2008-02-20 | 208 | 213 | 208 | 213 | 3,000 | 426 |
| 2008-02-19 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2008-02-18 | 200 | 202 | 200 | 202 | 3,000 | 404 |
| 2008-02-15 | 200 | 208 | 200 | 208 | 11,000 | 416 |
| 2008-02-13 | 200 | 200 | 200 | 200 | 8,000 | 400 |
| 2008-02-12 | 200 | 200 | 195 | 200 | 4,000 | 400 |
| 2008-02-08 | 205 | 205 | 200 | 200 | 4,000 | 400 |
| 2008-02-07 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2008-02-06 | 202 | 202 | 200 | 200 | 10,000 | 400 |
| 2008-02-05 | 208 | 208 | 206 | 206 | 3,000 | 412 |
| 2008-02-04 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2008-02-01 | 220 | 220 | 218 | 218 | 3,000 | 436 |
| 2008-01-31 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2008-01-30 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2008-01-28 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2008-01-25 | 200 | 205 | 200 | 205 | 11,000 | 410 |
| 2008-01-24 | 201 | 201 | 200 | 200 | 3,000 | 400 |
| 2008-01-23 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2008-01-22 | 213 | 213 | 200 | 200 | 6,000 | 400 |
| 2008-01-18 | 201 | 203 | 201 | 203 | 6,000 | 406 |
| 2008-01-17 | 200 | 201 | 200 | 201 | 3,000 | 402 |
| 2008-01-16 | 220 | 220 | 205 | 205 | 9,000 | 410 |
| 2008-01-15 | 225 | 225 | 220 | 220 | 21,000 | 440 |
| 2008-01-11 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2008-01-09 | 219 | 231 | 219 | 231 | 4,000 | 462 |
| 2008-01-07 | 239 | 239 | 239 | 239 | 1,000 | 478 |
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
