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
2010-12-301881881881881,000376
2010-12-291881881881881,000376
2010-12-271891891871877,000374
2010-12-241901921871929,000384
2010-12-2219419418518513,000370
2010-12-211881881881883,000376
2010-12-201871871871873,000374
2010-12-171871891871893,000378
2010-12-161871871871872,000374
2010-12-151871871861878,000374
2010-12-141901901871872,000374
2010-12-1019119118718717,000374
2010-12-091921941911949,000388
2010-12-081851851851851,000370
2010-12-071841841821824,000364
2010-12-061831841831843,000368
2010-12-031861861831837,000366
2010-12-021901901851857,000370
2010-12-011881881881884,000376
2010-11-301851861851862,000372
2010-11-261861861821825,000364
2010-11-2518518518018011,000360
2010-11-221841841841842,000368
2010-11-191831831831832,000366
2010-11-161841841841841,000368
2010-11-111831831831832,000366
2010-11-101841841841841,000368
2010-11-091791841791842,000368
2010-11-081811841811842,000368
2010-11-051781861771863,000372
2010-11-041831831831831,000366
2010-11-011881881881881,000376
2010-10-271851851841842,000368
2010-10-261891891891895,000378
2010-10-251891891871877,000374
2010-10-221881881861863,000372
2010-10-2118518518518511,000370
2010-10-201871871871873,000374
2010-10-131901901901901,000380
2010-10-121851851831833,000366
2010-10-081851851851851,000370
2010-10-051851851851852,000370
2010-10-041901901901901,000380
2010-10-011921921901903,000380
2010-09-301901901901902,000380
2010-09-291861881861882,000376
2010-09-281841931841933,000386
2010-09-2718819418818911,000378
2010-09-2419519518819212,000384
2010-09-221881901881887,000376
2010-09-211871871871872,000374
2010-09-171851851851851,000370
2010-09-151771781771789,000356
2010-09-131801801791798,000358
2010-09-091801811801813,000362
2010-09-081811811801805,000360
2010-09-071801801801801,000360
2010-09-061771771771772,000354
2010-09-031781781771772,000354
2010-09-011801801781782,000356
2010-08-311801801781787,000356
2010-08-301791791791792,000358
2010-08-261791801791805,000360
2010-08-2517717817517521,000350
2010-08-241781821771829,000364
2010-08-2317618117617817,000356
2010-08-201831831831831,000366
2010-08-191791791781787,000356
2010-08-181791791791792,000358
2010-08-171791791751774,000354
2010-08-161771771761765,000352
2010-08-131751791751793,000358
2010-08-121821821751798,000358
2010-08-111821851821853,000370
2010-08-051861861861861,000372
2010-08-041861861861862,000372
2010-08-031861861861861,000372
2010-08-021861861861862,000372
2010-07-301901901901901,000380
2010-07-2919019018518516,000370
2010-07-2818818818518512,000370
2010-07-271921921921921,000384
2010-07-2620020020020027,000400
2010-07-2319019118919013,000380
2010-07-221901941891949,000388
2010-07-211871901871903,000380
2010-07-201851861851856,000370
2010-07-141861871861875,000374
2010-07-121851851841844,000368
2010-07-091841851811859,000370
2010-07-071811821811822,000364
2010-07-061851851811834,000366
2010-07-021891891891892,000378
2010-06-281901901901903,000380
2010-06-251881881881886,000376
2010-06-241871891871884,000376
2010-06-221841841841842,000368
2010-06-211891891821829,000364
2010-06-181841851841854,000370
2010-06-161821821821821,000364
2010-06-151851851851851,000370
2010-06-1019019019019014,000380
2010-06-091861901851904,000380
2010-06-081851861851864,000372
2010-06-071861861861861,000372
2010-06-041871871851853,000370
2010-06-031861901861902,000380
2010-06-011901901901901,000380
2010-05-281901901901903,000380
2010-05-261901901821825,000364
2010-05-251871871871875,000374
2010-05-241791851791853,000370
2010-05-211781831761835,000366
2010-05-201861861861861,000372
2010-05-191811811811811,000362
2010-05-1818118318018011,000360
2010-05-171911911911912,000382
2010-05-141861861861862,000372
2010-05-131881881881881,000376
2010-05-121881881881883,000376
2010-05-101911911911911,000382
2010-05-071921921811917,000382
2010-05-062002002002001,000400
2010-04-302012011961964,000392
2010-04-2719720219720213,000404
2010-04-2619820219820214,000404
2010-04-2320120219819810,000396
2010-04-222012022002019,000402
2010-04-2119720119720010,000400
2010-04-2019219519219511,000390
2010-04-161931971931978,000394
2010-04-151981981981981,000396
2010-04-1419519719519510,000390
2010-04-1319319319219312,000386
2010-04-121911971911972,000394
2010-04-091951951951952,000390
2010-04-081931981931984,000396
2010-04-071901901901903,000380
2010-04-061901911891904,000380
2010-04-051871871871872,000374
2010-04-021861901861906,000380
2010-04-011901901861863,000372
2010-03-311901901901901,000380
2010-03-301901901901902,000380
2010-03-291971971921924,000384
2010-03-2619220519219316,000386
2010-03-2519519719219710,000394
2010-03-241941961931939,000386
2010-03-231982001971977,000394
2010-03-1918519018519022,000380
2010-03-181801801801807,000360
2010-03-171771771751754,000350
2010-03-161761761761761,000352
2010-03-151741751741752,000350
2010-03-121721741721748,000348
2010-03-111761761761761,000352
2010-03-101741741741741,000348
2010-03-091751751731736,000346
2010-03-0817517517017010,000340
2010-03-051781781731753,000350
2010-03-041801821791794,000358
2010-03-031801801801801,000360
2010-03-021801801801801,000360
2010-02-261831831801804,000360
2010-02-251831831811819,000362
2010-02-241831831831832,000366
2010-02-231811821811822,000364
2010-02-221821821821821,000364
2010-02-191791791781784,000356
2010-02-181801811801812,000362
2010-02-161771801771804,000360
2010-02-101781781781781,000356
2010-02-081791791791791,000358
2010-02-051801801801802,000360
2010-02-041901901901901,000380
2010-02-031801901801855,000370
2010-02-021801801791803,000360
2010-02-011851851851851,000370
2010-01-291851851801802,000360
2010-01-2817518017518014,000360
2010-01-271821821821821,000364
2010-01-261971971971973,000394
2010-01-251931931931935,000386
2010-01-221741781741783,000356
2010-01-211781781781782,000356
2010-01-201751761751764,000352
2010-01-191711711711711,000342
2010-01-181711711711711,000342
2010-01-141701751701753,000350
2010-01-131721721701703,000340
2010-01-121721721721725,000344
2010-01-071771771771771,000354
2010-01-061721721721721,000344
2010-01-051781781721727,000344
2010-01-041721761721766,000352

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