1948 (株)弘電社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2009-12-28 | 178 | 178 | 178 | 178 | 3,000 | 356 |
| 2009-12-25 | 174 | 174 | 169 | 169 | 8,000 | 338 |
| 2009-12-24 | 176 | 179 | 176 | 179 | 4,000 | 358 |
| 2009-12-22 | 176 | 176 | 172 | 173 | 5,000 | 346 |
| 2009-12-18 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2009-12-17 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2009-12-16 | 166 | 166 | 155 | 166 | 17,000 | 332 |
| 2009-12-15 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2009-12-14 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2009-12-11 | 172 | 173 | 172 | 173 | 2,000 | 346 |
| 2009-12-10 | 177 | 177 | 172 | 172 | 21,000 | 344 |
| 2009-12-09 | 179 | 179 | 178 | 179 | 8,000 | 358 |
| 2009-12-08 | 180 | 180 | 176 | 179 | 7,000 | 358 |
| 2009-12-07 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2009-12-04 | 177 | 179 | 177 | 179 | 2,000 | 358 |
| 2009-12-03 | 176 | 181 | 176 | 178 | 5,000 | 356 |
| 2009-12-02 | 179 | 180 | 179 | 179 | 6,000 | 358 |
| 2009-11-27 | 181 | 181 | 180 | 180 | 2,000 | 360 |
| 2009-11-26 | 188 | 188 | 188 | 188 | 4,000 | 376 |
| 2009-11-25 | 185 | 186 | 180 | 185 | 16,000 | 370 |
| 2009-11-24 | 190 | 190 | 185 | 190 | 4,000 | 380 |
| 2009-11-20 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-11-19 | 182 | 190 | 181 | 190 | 3,000 | 380 |
| 2009-11-18 | 190 | 193 | 190 | 193 | 2,000 | 386 |
| 2009-11-13 | 190 | 193 | 190 | 193 | 4,000 | 386 |
| 2009-11-11 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2009-11-10 | 190 | 196 | 190 | 196 | 3,000 | 392 |
| 2009-11-06 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2009-11-05 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2009-11-04 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2009-10-30 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2009-10-28 | 210 | 213 | 210 | 213 | 9,000 | 426 |
| 2009-10-26 | 220 | 220 | 219 | 219 | 8,000 | 438 |
| 2009-10-23 | 191 | 192 | 190 | 190 | 4,000 | 380 |
| 2009-10-21 | 210 | 210 | 185 | 186 | 3,000 | 372 |
| 2009-10-20 | 190 | 190 | 190 | 190 | 7,000 | 380 |
| 2009-10-16 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2009-10-15 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2009-10-13 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2009-10-09 | 185 | 186 | 185 | 185 | 4,000 | 370 |
| 2009-10-08 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2009-10-06 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2009-10-05 | 180 | 180 | 175 | 177 | 3,000 | 354 |
| 2009-10-02 | 194 | 194 | 177 | 177 | 8,000 | 354 |
| 2009-10-01 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2009-09-30 | 180 | 183 | 180 | 183 | 4,000 | 366 |
| 2009-09-25 | 198 | 198 | 198 | 198 | 6,000 | 396 |
| 2009-09-24 | 207 | 207 | 195 | 195 | 6,000 | 390 |
| 2009-09-18 | 184 | 187 | 184 | 187 | 2,000 | 374 |
| 2009-09-17 | 185 | 185 | 183 | 183 | 30,000 | 366 |
| 2009-09-15 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2009-09-14 | 185 | 187 | 185 | 187 | 4,000 | 374 |
| 2009-09-11 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2009-09-10 | 189 | 189 | 186 | 189 | 10,000 | 378 |
| 2009-09-09 | 190 | 190 | 189 | 189 | 3,000 | 378 |
| 2009-09-03 | 185 | 190 | 185 | 190 | 3,000 | 380 |
| 2009-09-02 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2009-09-01 | 198 | 198 | 190 | 191 | 14,000 | 382 |
| 2009-08-31 | 198 | 198 | 195 | 195 | 6,000 | 390 |
| 2009-08-28 | 193 | 195 | 192 | 192 | 8,000 | 384 |
| 2009-08-27 | 193 | 197 | 190 | 194 | 16,000 | 388 |
| 2009-08-26 | 189 | 191 | 189 | 190 | 11,000 | 380 |
| 2009-08-25 | 190 | 194 | 190 | 190 | 11,000 | 380 |
| 2009-08-24 | 191 | 191 | 190 | 191 | 6,000 | 382 |
| 2009-08-21 | 187 | 190 | 187 | 190 | 3,000 | 380 |
| 2009-08-20 | 189 | 190 | 185 | 190 | 5,000 | 380 |
| 2009-08-19 | 188 | 188 | 185 | 185 | 2,000 | 370 |
| 2009-08-18 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 2009-08-14 | 189 | 193 | 189 | 192 | 10,000 | 384 |
| 2009-08-13 | 180 | 189 | 180 | 189 | 2,000 | 378 |
| 2009-08-12 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2009-08-11 | 185 | 185 | 180 | 180 | 3,000 | 360 |
| 2009-08-10 | 180 | 185 | 180 | 185 | 3,000 | 370 |
| 2009-08-06 | 178 | 178 | 177 | 177 | 2,000 | 354 |
| 2009-08-05 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2009-08-04 | 185 | 185 | 183 | 183 | 3,000 | 366 |
| 2009-08-03 | 186 | 190 | 185 | 185 | 5,000 | 370 |
| 2009-07-31 | 187 | 190 | 182 | 190 | 13,000 | 380 |
| 2009-07-30 | 178 | 188 | 177 | 187 | 9,000 | 374 |
| 2009-07-28 | 179 | 181 | 176 | 181 | 5,000 | 362 |
| 2009-07-27 | 186 | 186 | 181 | 181 | 5,000 | 362 |
| 2009-07-24 | 188 | 188 | 180 | 186 | 22,000 | 372 |
| 2009-07-23 | 166 | 182 | 166 | 174 | 16,000 | 348 |
| 2009-07-22 | 166 | 166 | 166 | 166 | 3,000 | 332 |
| 2009-07-21 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2009-07-17 | 163 | 165 | 162 | 165 | 4,000 | 330 |
| 2009-07-16 | 161 | 166 | 161 | 165 | 3,000 | 330 |
| 2009-07-14 | 159 | 161 | 159 | 161 | 6,000 | 322 |
| 2009-07-13 | 162 | 162 | 159 | 159 | 22,000 | 318 |
| 2009-07-10 | 161 | 161 | 160 | 161 | 13,000 | 322 |
| 2009-07-09 | 166 | 166 | 160 | 161 | 37,000 | 322 |
| 2009-07-08 | 179 | 179 | 167 | 171 | 11,000 | 342 |
| 2009-07-07 | 179 | 186 | 176 | 181 | 10,000 | 362 |
| 2009-07-06 | 183 | 183 | 176 | 176 | 4,000 | 352 |
| 2009-07-03 | 189 | 189 | 180 | 187 | 15,000 | 374 |
| 2009-07-02 | 193 | 195 | 183 | 190 | 38,000 | 380 |
| 2009-07-01 | 167 | 184 | 164 | 183 | 11,000 | 366 |
| 2009-06-30 | 165 | 170 | 163 | 170 | 16,000 | 340 |
| 2009-06-29 | 165 | 168 | 163 | 163 | 16,000 | 326 |
| 2009-06-26 | 165 | 165 | 163 | 163 | 10,000 | 326 |
| 2009-06-25 | 160 | 164 | 160 | 164 | 12,000 | 328 |
| 2009-06-24 | 161 | 162 | 158 | 159 | 8,000 | 318 |
| 2009-06-23 | 157 | 158 | 156 | 158 | 8,000 | 316 |
| 2009-06-22 | 157 | 158 | 155 | 155 | 7,000 | 310 |
| 2009-06-19 | 161 | 161 | 156 | 158 | 20,000 | 316 |
| 2009-06-18 | 157 | 158 | 151 | 157 | 98,000 | 314 |
| 2009-06-17 | 154 | 164 | 154 | 160 | 22,000 | 320 |
| 2009-06-16 | 170 | 170 | 157 | 159 | 40,000 | 318 |
| 2009-06-15 | 162 | 168 | 162 | 166 | 8,000 | 332 |
| 2009-06-12 | 166 | 166 | 165 | 165 | 10,000 | 330 |
| 2009-06-11 | 164 | 164 | 164 | 164 | 8,000 | 328 |
| 2009-06-10 | 170 | 170 | 163 | 163 | 20,000 | 326 |
| 2009-06-09 | 158 | 160 | 158 | 159 | 15,000 | 318 |
| 2009-06-08 | 156 | 156 | 153 | 153 | 2,000 | 306 |
| 2009-06-04 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2009-06-03 | 160 | 164 | 152 | 157 | 23,000 | 314 |
| 2009-06-02 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2009-06-01 | 163 | 163 | 163 | 163 | 3,000 | 326 |
| 2009-05-29 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2009-05-27 | 159 | 160 | 151 | 153 | 7,000 | 306 |
| 2009-05-26 | 159 | 159 | 159 | 159 | 7,000 | 318 |
| 2009-05-25 | 144 | 155 | 144 | 155 | 11,000 | 310 |
| 2009-05-22 | 142 | 149 | 142 | 144 | 5,000 | 288 |
| 2009-05-21 | 150 | 151 | 139 | 144 | 16,000 | 288 |
| 2009-05-20 | 148 | 153 | 148 | 153 | 4,000 | 306 |
| 2009-05-18 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2009-05-15 | 140 | 143 | 140 | 143 | 2,000 | 286 |
| 2009-05-14 | 140 | 140 | 140 | 140 | 6,000 | 280 |
| 2009-05-11 | 145 | 145 | 140 | 140 | 7,000 | 280 |
| 2009-05-08 | 136 | 140 | 136 | 140 | 5,000 | 280 |
| 2009-05-07 | 138 | 138 | 134 | 134 | 5,000 | 268 |
| 2009-05-01 | 133 | 133 | 133 | 133 | 5,000 | 266 |
| 2009-04-30 | 135 | 135 | 133 | 135 | 6,000 | 270 |
| 2009-04-28 | 134 | 134 | 134 | 134 | 4,000 | 268 |
| 2009-04-27 | 135 | 141 | 135 | 139 | 22,000 | 278 |
| 2009-04-24 | 136 | 136 | 133 | 133 | 10,000 | 266 |
| 2009-04-23 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2009-04-22 | 131 | 131 | 127 | 128 | 19,000 | 256 |
| 2009-04-21 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 2009-04-20 | 130 | 131 | 128 | 131 | 8,000 | 262 |
| 2009-04-17 | 130 | 130 | 129 | 129 | 6,000 | 258 |
| 2009-04-16 | 130 | 130 | 129 | 129 | 4,000 | 258 |
| 2009-04-15 | 130 | 130 | 127 | 127 | 20,000 | 254 |
| 2009-04-14 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 2009-04-13 | 128 | 132 | 128 | 132 | 2,000 | 264 |
| 2009-04-10 | 130 | 131 | 130 | 130 | 6,000 | 260 |
| 2009-04-09 | 130 | 130 | 124 | 129 | 17,000 | 258 |
| 2009-04-08 | 129 | 129 | 129 | 129 | 5,000 | 258 |
| 2009-04-07 | 129 | 129 | 128 | 128 | 3,000 | 256 |
| 2009-04-06 | 130 | 133 | 125 | 128 | 12,000 | 256 |
| 2009-04-03 | 126 | 128 | 126 | 128 | 2,000 | 256 |
| 2009-04-01 | 125 | 127 | 125 | 127 | 7,000 | 254 |
| 2009-03-31 | 125 | 125 | 120 | 120 | 17,000 | 240 |
| 2009-03-30 | 129 | 129 | 129 | 129 | 1,000 | 258 |
| 2009-03-27 | 122 | 130 | 122 | 130 | 5,000 | 260 |
| 2009-03-26 | 124 | 124 | 124 | 124 | 2,000 | 248 |
| 2009-03-25 | 127 | 127 | 126 | 127 | 20,000 | 254 |
| 2009-03-24 | 132 | 133 | 128 | 128 | 19,000 | 256 |
| 2009-03-23 | 128 | 128 | 128 | 128 | 14,000 | 256 |
| 2009-03-19 | 124 | 128 | 122 | 128 | 12,000 | 256 |
| 2009-03-18 | 122 | 130 | 120 | 130 | 48,000 | 260 |
| 2009-03-17 | 120 | 130 | 120 | 120 | 16,000 | 240 |
| 2009-03-16 | 120 | 125 | 119 | 120 | 48,000 | 240 |
| 2009-03-13 | 119 | 120 | 118 | 120 | 7,000 | 240 |
| 2009-03-12 | 120 | 120 | 120 | 120 | 4,000 | 240 |
| 2009-03-11 | 120 | 120 | 120 | 120 | 12,000 | 240 |
| 2009-03-10 | 120 | 120 | 113 | 118 | 12,000 | 236 |
| 2009-03-09 | 121 | 121 | 112 | 113 | 20,000 | 226 |
| 2009-03-06 | 119 | 120 | 119 | 120 | 2,000 | 240 |
| 2009-03-05 | 120 | 120 | 120 | 120 | 9,000 | 240 |
| 2009-03-04 | 120 | 120 | 120 | 120 | 4,000 | 240 |
| 2009-03-03 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2009-03-02 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2009-02-27 | 123 | 124 | 122 | 122 | 7,000 | 244 |
| 2009-02-26 | 129 | 129 | 128 | 129 | 8,000 | 258 |
| 2009-02-25 | 139 | 139 | 123 | 123 | 8,000 | 246 |
| 2009-02-24 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2009-02-23 | 128 | 128 | 124 | 124 | 11,000 | 248 |
| 2009-02-20 | 127 | 127 | 127 | 127 | 3,000 | 254 |
| 2009-02-12 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-02-10 | 133 | 134 | 133 | 134 | 14,000 | 268 |
| 2009-02-09 | 133 | 133 | 133 | 133 | 12,000 | 266 |
| 2009-02-06 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2009-02-05 | 127 | 138 | 126 | 126 | 71,000 | 252 |
| 2009-02-03 | 147 | 150 | 138 | 138 | 6,000 | 276 |
| 2009-01-30 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2009-01-29 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2009-01-26 | 150 | 150 | 150 | 150 | 11,000 | 300 |
| 2009-01-23 | 150 | 150 | 148 | 149 | 6,000 | 298 |
| 2009-01-21 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2009-01-16 | 142 | 151 | 141 | 151 | 5,000 | 302 |
| 2009-01-15 | 141 | 141 | 141 | 141 | 2,000 | 282 |
| 2009-01-14 | 144 | 144 | 143 | 143 | 2,000 | 286 |
| 2009-01-13 | 145 | 145 | 144 | 144 | 5,000 | 288 |
| 2009-01-09 | 155 | 156 | 147 | 147 | 7,000 | 294 |
| 2009-01-08 | 153 | 157 | 153 | 157 | 4,000 | 314 |
| 2009-01-06 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2009-01-05 | 154 | 159 | 154 | 159 | 3,000 | 318 |
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
