1948 (株)弘電社 の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 188 | 188 | 188 | 188 | 1,000 | 376 |
2010-12-29 | 188 | 188 | 188 | 188 | 1,000 | 376 |
2010-12-27 | 189 | 189 | 187 | 187 | 7,000 | 374 |
2010-12-24 | 190 | 192 | 187 | 192 | 9,000 | 384 |
2010-12-22 | 194 | 194 | 185 | 185 | 13,000 | 370 |
2010-12-21 | 188 | 188 | 188 | 188 | 3,000 | 376 |
2010-12-20 | 187 | 187 | 187 | 187 | 3,000 | 374 |
2010-12-17 | 187 | 189 | 187 | 189 | 3,000 | 378 |
2010-12-16 | 187 | 187 | 187 | 187 | 2,000 | 374 |
2010-12-15 | 187 | 187 | 186 | 187 | 8,000 | 374 |
2010-12-14 | 190 | 190 | 187 | 187 | 2,000 | 374 |
2010-12-10 | 191 | 191 | 187 | 187 | 17,000 | 374 |
2010-12-09 | 192 | 194 | 191 | 194 | 9,000 | 388 |
2010-12-08 | 185 | 185 | 185 | 185 | 1,000 | 370 |
2010-12-07 | 184 | 184 | 182 | 182 | 4,000 | 364 |
2010-12-06 | 183 | 184 | 183 | 184 | 3,000 | 368 |
2010-12-03 | 186 | 186 | 183 | 183 | 7,000 | 366 |
2010-12-02 | 190 | 190 | 185 | 185 | 7,000 | 370 |
2010-12-01 | 188 | 188 | 188 | 188 | 4,000 | 376 |
2010-11-30 | 185 | 186 | 185 | 186 | 2,000 | 372 |
2010-11-26 | 186 | 186 | 182 | 182 | 5,000 | 364 |
2010-11-25 | 185 | 185 | 180 | 180 | 11,000 | 360 |
2010-11-22 | 184 | 184 | 184 | 184 | 2,000 | 368 |
2010-11-19 | 183 | 183 | 183 | 183 | 2,000 | 366 |
2010-11-16 | 184 | 184 | 184 | 184 | 1,000 | 368 |
2010-11-11 | 183 | 183 | 183 | 183 | 2,000 | 366 |
2010-11-10 | 184 | 184 | 184 | 184 | 1,000 | 368 |
2010-11-09 | 179 | 184 | 179 | 184 | 2,000 | 368 |
2010-11-08 | 181 | 184 | 181 | 184 | 2,000 | 368 |
2010-11-05 | 178 | 186 | 177 | 186 | 3,000 | 372 |
2010-11-04 | 183 | 183 | 183 | 183 | 1,000 | 366 |
2010-11-01 | 188 | 188 | 188 | 188 | 1,000 | 376 |
2010-10-27 | 185 | 185 | 184 | 184 | 2,000 | 368 |
2010-10-26 | 189 | 189 | 189 | 189 | 5,000 | 378 |
2010-10-25 | 189 | 189 | 187 | 187 | 7,000 | 374 |
2010-10-22 | 188 | 188 | 186 | 186 | 3,000 | 372 |
2010-10-21 | 185 | 185 | 185 | 185 | 11,000 | 370 |
2010-10-20 | 187 | 187 | 187 | 187 | 3,000 | 374 |
2010-10-13 | 190 | 190 | 190 | 190 | 1,000 | 380 |
2010-10-12 | 185 | 185 | 183 | 183 | 3,000 | 366 |
2010-10-08 | 185 | 185 | 185 | 185 | 1,000 | 370 |
2010-10-05 | 185 | 185 | 185 | 185 | 2,000 | 370 |
2010-10-04 | 190 | 190 | 190 | 190 | 1,000 | 380 |
2010-10-01 | 192 | 192 | 190 | 190 | 3,000 | 380 |
2010-09-30 | 190 | 190 | 190 | 190 | 2,000 | 380 |
2010-09-29 | 186 | 188 | 186 | 188 | 2,000 | 376 |
2010-09-28 | 184 | 193 | 184 | 193 | 3,000 | 386 |
2010-09-27 | 188 | 194 | 188 | 189 | 11,000 | 378 |
2010-09-24 | 195 | 195 | 188 | 192 | 12,000 | 384 |
2010-09-22 | 188 | 190 | 188 | 188 | 7,000 | 376 |
2010-09-21 | 187 | 187 | 187 | 187 | 2,000 | 374 |
2010-09-17 | 185 | 185 | 185 | 185 | 1,000 | 370 |
2010-09-15 | 177 | 178 | 177 | 178 | 9,000 | 356 |
2010-09-13 | 180 | 180 | 179 | 179 | 8,000 | 358 |
2010-09-09 | 180 | 181 | 180 | 181 | 3,000 | 362 |
2010-09-08 | 181 | 181 | 180 | 180 | 5,000 | 360 |
2010-09-07 | 180 | 180 | 180 | 180 | 1,000 | 360 |
2010-09-06 | 177 | 177 | 177 | 177 | 2,000 | 354 |
2010-09-03 | 178 | 178 | 177 | 177 | 2,000 | 354 |
2010-09-01 | 180 | 180 | 178 | 178 | 2,000 | 356 |
2010-08-31 | 180 | 180 | 178 | 178 | 7,000 | 356 |
2010-08-30 | 179 | 179 | 179 | 179 | 2,000 | 358 |
2010-08-26 | 179 | 180 | 179 | 180 | 5,000 | 360 |
2010-08-25 | 177 | 178 | 175 | 175 | 21,000 | 350 |
2010-08-24 | 178 | 182 | 177 | 182 | 9,000 | 364 |
2010-08-23 | 176 | 181 | 176 | 178 | 17,000 | 356 |
2010-08-20 | 183 | 183 | 183 | 183 | 1,000 | 366 |
2010-08-19 | 179 | 179 | 178 | 178 | 7,000 | 356 |
2010-08-18 | 179 | 179 | 179 | 179 | 2,000 | 358 |
2010-08-17 | 179 | 179 | 175 | 177 | 4,000 | 354 |
2010-08-16 | 177 | 177 | 176 | 176 | 5,000 | 352 |
2010-08-13 | 175 | 179 | 175 | 179 | 3,000 | 358 |
2010-08-12 | 182 | 182 | 175 | 179 | 8,000 | 358 |
2010-08-11 | 182 | 185 | 182 | 185 | 3,000 | 370 |
2010-08-05 | 186 | 186 | 186 | 186 | 1,000 | 372 |
2010-08-04 | 186 | 186 | 186 | 186 | 2,000 | 372 |
2010-08-03 | 186 | 186 | 186 | 186 | 1,000 | 372 |
2010-08-02 | 186 | 186 | 186 | 186 | 2,000 | 372 |
2010-07-30 | 190 | 190 | 190 | 190 | 1,000 | 380 |
2010-07-29 | 190 | 190 | 185 | 185 | 16,000 | 370 |
2010-07-28 | 188 | 188 | 185 | 185 | 12,000 | 370 |
2010-07-27 | 192 | 192 | 192 | 192 | 1,000 | 384 |
2010-07-26 | 200 | 200 | 200 | 200 | 27,000 | 400 |
2010-07-23 | 190 | 191 | 189 | 190 | 13,000 | 380 |
2010-07-22 | 190 | 194 | 189 | 194 | 9,000 | 388 |
2010-07-21 | 187 | 190 | 187 | 190 | 3,000 | 380 |
2010-07-20 | 185 | 186 | 185 | 185 | 6,000 | 370 |
2010-07-14 | 186 | 187 | 186 | 187 | 5,000 | 374 |
2010-07-12 | 185 | 185 | 184 | 184 | 4,000 | 368 |
2010-07-09 | 184 | 185 | 181 | 185 | 9,000 | 370 |
2010-07-07 | 181 | 182 | 181 | 182 | 2,000 | 364 |
2010-07-06 | 185 | 185 | 181 | 183 | 4,000 | 366 |
2010-07-02 | 189 | 189 | 189 | 189 | 2,000 | 378 |
2010-06-28 | 190 | 190 | 190 | 190 | 3,000 | 380 |
2010-06-25 | 188 | 188 | 188 | 188 | 6,000 | 376 |
2010-06-24 | 187 | 189 | 187 | 188 | 4,000 | 376 |
2010-06-22 | 184 | 184 | 184 | 184 | 2,000 | 368 |
2010-06-21 | 189 | 189 | 182 | 182 | 9,000 | 364 |
2010-06-18 | 184 | 185 | 184 | 185 | 4,000 | 370 |
2010-06-16 | 182 | 182 | 182 | 182 | 1,000 | 364 |
2010-06-15 | 185 | 185 | 185 | 185 | 1,000 | 370 |
2010-06-10 | 190 | 190 | 190 | 190 | 14,000 | 380 |
2010-06-09 | 186 | 190 | 185 | 190 | 4,000 | 380 |
2010-06-08 | 185 | 186 | 185 | 186 | 4,000 | 372 |
2010-06-07 | 186 | 186 | 186 | 186 | 1,000 | 372 |
2010-06-04 | 187 | 187 | 185 | 185 | 3,000 | 370 |
2010-06-03 | 186 | 190 | 186 | 190 | 2,000 | 380 |
2010-06-01 | 190 | 190 | 190 | 190 | 1,000 | 380 |
2010-05-28 | 190 | 190 | 190 | 190 | 3,000 | 380 |
2010-05-26 | 190 | 190 | 182 | 182 | 5,000 | 364 |
2010-05-25 | 187 | 187 | 187 | 187 | 5,000 | 374 |
2010-05-24 | 179 | 185 | 179 | 185 | 3,000 | 370 |
2010-05-21 | 178 | 183 | 176 | 183 | 5,000 | 366 |
2010-05-20 | 186 | 186 | 186 | 186 | 1,000 | 372 |
2010-05-19 | 181 | 181 | 181 | 181 | 1,000 | 362 |
2010-05-18 | 181 | 183 | 180 | 180 | 11,000 | 360 |
2010-05-17 | 191 | 191 | 191 | 191 | 2,000 | 382 |
2010-05-14 | 186 | 186 | 186 | 186 | 2,000 | 372 |
2010-05-13 | 188 | 188 | 188 | 188 | 1,000 | 376 |
2010-05-12 | 188 | 188 | 188 | 188 | 3,000 | 376 |
2010-05-10 | 191 | 191 | 191 | 191 | 1,000 | 382 |
2010-05-07 | 192 | 192 | 181 | 191 | 7,000 | 382 |
2010-05-06 | 200 | 200 | 200 | 200 | 1,000 | 400 |
2010-04-30 | 201 | 201 | 196 | 196 | 4,000 | 392 |
2010-04-27 | 197 | 202 | 197 | 202 | 13,000 | 404 |
2010-04-26 | 198 | 202 | 198 | 202 | 14,000 | 404 |
2010-04-23 | 201 | 202 | 198 | 198 | 10,000 | 396 |
2010-04-22 | 201 | 202 | 200 | 201 | 9,000 | 402 |
2010-04-21 | 197 | 201 | 197 | 200 | 10,000 | 400 |
2010-04-20 | 192 | 195 | 192 | 195 | 11,000 | 390 |
2010-04-16 | 193 | 197 | 193 | 197 | 8,000 | 394 |
2010-04-15 | 198 | 198 | 198 | 198 | 1,000 | 396 |
2010-04-14 | 195 | 197 | 195 | 195 | 10,000 | 390 |
2010-04-13 | 193 | 193 | 192 | 193 | 12,000 | 386 |
2010-04-12 | 191 | 197 | 191 | 197 | 2,000 | 394 |
2010-04-09 | 195 | 195 | 195 | 195 | 2,000 | 390 |
2010-04-08 | 193 | 198 | 193 | 198 | 4,000 | 396 |
2010-04-07 | 190 | 190 | 190 | 190 | 3,000 | 380 |
2010-04-06 | 190 | 191 | 189 | 190 | 4,000 | 380 |
2010-04-05 | 187 | 187 | 187 | 187 | 2,000 | 374 |
2010-04-02 | 186 | 190 | 186 | 190 | 6,000 | 380 |
2010-04-01 | 190 | 190 | 186 | 186 | 3,000 | 372 |
2010-03-31 | 190 | 190 | 190 | 190 | 1,000 | 380 |
2010-03-30 | 190 | 190 | 190 | 190 | 2,000 | 380 |
2010-03-29 | 197 | 197 | 192 | 192 | 4,000 | 384 |
2010-03-26 | 192 | 205 | 192 | 193 | 16,000 | 386 |
2010-03-25 | 195 | 197 | 192 | 197 | 10,000 | 394 |
2010-03-24 | 194 | 196 | 193 | 193 | 9,000 | 386 |
2010-03-23 | 198 | 200 | 197 | 197 | 7,000 | 394 |
2010-03-19 | 185 | 190 | 185 | 190 | 22,000 | 380 |
2010-03-18 | 180 | 180 | 180 | 180 | 7,000 | 360 |
2010-03-17 | 177 | 177 | 175 | 175 | 4,000 | 350 |
2010-03-16 | 176 | 176 | 176 | 176 | 1,000 | 352 |
2010-03-15 | 174 | 175 | 174 | 175 | 2,000 | 350 |
2010-03-12 | 172 | 174 | 172 | 174 | 8,000 | 348 |
2010-03-11 | 176 | 176 | 176 | 176 | 1,000 | 352 |
2010-03-10 | 174 | 174 | 174 | 174 | 1,000 | 348 |
2010-03-09 | 175 | 175 | 173 | 173 | 6,000 | 346 |
2010-03-08 | 175 | 175 | 170 | 170 | 10,000 | 340 |
2010-03-05 | 178 | 178 | 173 | 175 | 3,000 | 350 |
2010-03-04 | 180 | 182 | 179 | 179 | 4,000 | 358 |
2010-03-03 | 180 | 180 | 180 | 180 | 1,000 | 360 |
2010-03-02 | 180 | 180 | 180 | 180 | 1,000 | 360 |
2010-02-26 | 183 | 183 | 180 | 180 | 4,000 | 360 |
2010-02-25 | 183 | 183 | 181 | 181 | 9,000 | 362 |
2010-02-24 | 183 | 183 | 183 | 183 | 2,000 | 366 |
2010-02-23 | 181 | 182 | 181 | 182 | 2,000 | 364 |
2010-02-22 | 182 | 182 | 182 | 182 | 1,000 | 364 |
2010-02-19 | 179 | 179 | 178 | 178 | 4,000 | 356 |
2010-02-18 | 180 | 181 | 180 | 181 | 2,000 | 362 |
2010-02-16 | 177 | 180 | 177 | 180 | 4,000 | 360 |
2010-02-10 | 178 | 178 | 178 | 178 | 1,000 | 356 |
2010-02-08 | 179 | 179 | 179 | 179 | 1,000 | 358 |
2010-02-05 | 180 | 180 | 180 | 180 | 2,000 | 360 |
2010-02-04 | 190 | 190 | 190 | 190 | 1,000 | 380 |
2010-02-03 | 180 | 190 | 180 | 185 | 5,000 | 370 |
2010-02-02 | 180 | 180 | 179 | 180 | 3,000 | 360 |
2010-02-01 | 185 | 185 | 185 | 185 | 1,000 | 370 |
2010-01-29 | 185 | 185 | 180 | 180 | 2,000 | 360 |
2010-01-28 | 175 | 180 | 175 | 180 | 14,000 | 360 |
2010-01-27 | 182 | 182 | 182 | 182 | 1,000 | 364 |
2010-01-26 | 197 | 197 | 197 | 197 | 3,000 | 394 |
2010-01-25 | 193 | 193 | 193 | 193 | 5,000 | 386 |
2010-01-22 | 174 | 178 | 174 | 178 | 3,000 | 356 |
2010-01-21 | 178 | 178 | 178 | 178 | 2,000 | 356 |
2010-01-20 | 175 | 176 | 175 | 176 | 4,000 | 352 |
2010-01-19 | 171 | 171 | 171 | 171 | 1,000 | 342 |
2010-01-18 | 171 | 171 | 171 | 171 | 1,000 | 342 |
2010-01-14 | 170 | 175 | 170 | 175 | 3,000 | 350 |
2010-01-13 | 172 | 172 | 170 | 170 | 3,000 | 340 |
2010-01-12 | 172 | 172 | 172 | 172 | 5,000 | 344 |
2010-01-07 | 177 | 177 | 177 | 177 | 1,000 | 354 |
2010-01-06 | 172 | 172 | 172 | 172 | 1,000 | 344 |
2010-01-05 | 178 | 178 | 172 | 172 | 7,000 | 344 |
2010-01-04 | 172 | 176 | 172 | 176 | 6,000 | 352 |
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