1948 (株)弘電社の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	174	178	174	178	11,000	356
2011-12-29	170	174	164	174	11,000	348
2011-12-28	161	161	161	161	1,000	322
2011-12-27	161	161	161	161	4,000	322
2011-12-26	167	167	163	166	11,000	332
2011-12-22	167	170	166	168	6,000	336
2011-12-21	170	170	167	167	6,000	334
2011-12-20	172	172	172	172	1,000	344
2011-12-19	172	172	172	172	1,000	344
2011-12-16	168	168	167	167	2,000	334
2011-12-15	170	170	170	170	1,000	340
2011-12-14	168	168	168	168	3,000	336
2011-12-12	171	174	169	169	22,000	338
2011-12-09	179	179	171	171	24,000	342
2011-12-08	175	177	173	176	7,000	352
2011-12-07	176	176	174	174	6,000	348
2011-12-06	176	176	172	173	6,000	346
2011-12-05	180	180	176	176	8,000	352
2011-12-02	172	173	172	173	4,000	346
2011-12-01	172	172	172	172	1,000	344
2011-11-30	170	170	170	170	1,000	340
2011-11-29	171	171	171	171	1,000	342
2011-11-28	175	175	175	175	4,000	350
2011-11-25	170	170	170	170	5,000	340
2011-11-24	168	170	168	170	2,000	340
2011-11-22	168	168	167	167	2,000	334
2011-11-21	165	165	165	165	4,000	330
2011-11-18	168	168	168	168	1,000	336
2011-11-16	165	169	165	168	7,000	336
2011-11-15	169	169	169	169	1,000	338
2011-11-14	165	170	165	170	10,000	340
2011-11-09	170	171	170	171	3,000	342
2011-11-08	170	170	170	170	2,000	340
2011-11-04	170	170	170	170	2,000	340
2011-11-01	178	178	170	170	23,000	340
2011-10-31	170	170	170	170	1,000	340
2011-10-27	170	170	170	170	1,000	340
2011-10-26	172	172	170	170	5,000	340
2011-10-25	170	171	170	170	11,000	340
2011-10-24	169	172	169	172	5,000	344
2011-10-21	168	168	168	168	1,000	336
2011-10-20	167	167	167	167	1,000	334
2011-10-19	165	165	165	165	1,000	330
2011-10-17	164	164	164	164	7,000	328
2011-10-14	164	164	164	164	2,000	328
2011-10-07	163	163	163	163	8,000	326
2011-10-06	165	165	165	165	3,000	330
2011-10-03	172	172	172	172	1,000	344
2011-09-30	164	178	164	178	11,000	356
2011-09-29	159	159	159	159	1,000	318
2011-09-28	161	161	161	161	1,000	322
2011-09-27	161	162	161	162	2,000	324
2011-09-26	166	166	166	166	9,000	332
2011-09-22	166	166	164	164	5,000	328
2011-09-21	163	167	162	167	8,000	334
2011-09-20	162	162	162	162	5,000	324
2011-09-16	165	165	161	163	11,000	326
2011-09-15	166	167	166	167	3,000	334
2011-09-14	167	167	167	167	1,000	334
2011-09-13	167	167	167	167	1,000	334
2011-09-12	167	167	167	167	5,000	334
2011-09-06	168	168	168	168	2,000	336
2011-09-05	172	172	171	171	5,000	342
2011-09-01	175	175	175	175	1,000	350
2011-08-30	176	176	173	173	6,000	346
2011-08-29	177	177	172	172	6,000	344
2011-08-26	181	181	181	181	3,000	362
2011-08-25	174	178	174	178	7,000	356
2011-08-24	179	179	179	179	1,000	358
2011-08-23	177	178	177	178	19,000	356
2011-08-22	178	178	177	177	2,000	354
2011-08-17	168	174	168	174	5,000	348
2011-08-16	173	173	173	173	1,000	346
2011-08-12	175	175	175	175	1,000	350
2011-08-11	172	172	172	172	1,000	344
2011-08-10	169	169	163	168	4,000	336
2011-08-09	172	172	164	166	13,000	332
2011-08-08	172	173	172	172	4,000	344
2011-08-05	172	172	172	172	2,000	344
2011-08-04	177	177	177	177	1,000	354
2011-08-03	179	179	178	178	3,000	356
2011-08-02	180	180	180	180	1,000	360
2011-08-01	180	182	180	181	9,000	362
2011-07-29	185	185	182	182	3,000	364
2011-07-28	185	185	185	185	3,000	370
2011-07-26	194	194	190	190	4,000	380
2011-07-25	192	192	188	189	27,000	378
2011-07-22	190	191	190	191	8,000	382
2011-07-21	191	191	187	187	4,000	374
2011-07-20	187	187	187	187	5,000	374
2011-07-19	187	187	187	187	1,000	374
2011-07-15	192	192	188	188	3,000	376
2011-07-14	188	188	188	188	7,000	376
2011-07-13	189	191	189	191	8,000	382
2011-07-12	189	189	189	189	3,000	378
2011-07-11	187	190	187	190	7,000	380
2011-07-08	187	187	187	187	6,000	374
2011-07-07	184	184	184	184	1,000	368
2011-07-06	186	186	186	186	1,000	372
2011-07-05	184	184	184	184	2,000	368
2011-07-04	187	187	187	187	2,000	374
2011-07-01	186	186	183	183	3,000	366
2011-06-30	183	183	183	183	1,000	366
2011-06-29	186	187	186	187	6,000	374
2011-06-28	184	184	184	184	1,000	368
2011-06-27	182	182	182	182	7,000	364
2011-06-24	186	188	186	187	9,000	374
2011-06-23	189	189	187	187	4,000	374
2011-06-22	188	189	185	185	4,000	370
2011-06-21	182	182	182	182	1,000	364
2011-06-15	177	182	177	182	2,000	364
2011-06-10	182	182	182	182	16,000	364
2011-06-09	178	179	178	179	6,000	358
2011-06-08	176	176	176	176	2,000	352
2011-06-07	176	176	176	176	8,000	352
2011-06-06	182	182	173	173	13,000	346
2011-06-03	182	182	182	182	1,000	364
2011-06-02	185	185	185	185	1,000	370
2011-06-01	187	187	187	187	1,000	374
2011-05-30	182	182	178	182	6,000	364
2011-05-26	187	187	187	187	2,000	374
2011-05-25	184	184	184	184	7,000	368
2011-05-24	182	186	182	186	2,000	372
2011-05-23	186	186	182	182	3,000	364
2011-05-20	186	186	186	186	1,000	372
2011-05-19	184	184	184	184	1,000	368
2011-05-18	182	182	182	182	2,000	364
2011-05-13	184	184	181	181	6,000	362
2011-05-12	184	184	184	184	3,000	368
2011-05-11	186	186	186	186	3,000	372
2011-05-10	187	190	185	186	5,000	372
2011-05-09	190	190	185	190	6,000	380
2011-05-06	190	190	190	190	3,000	380
2011-04-27	190	190	190	190	2,000	380
2011-04-26	195	195	190	190	7,000	380
2011-04-25	190	191	190	190	11,000	380
2011-04-22	194	194	193	193	3,000	386
2011-04-21	193	195	191	193	8,000	386
2011-04-20	195	195	191	192	3,000	384
2011-04-19	196	196	187	193	20,000	386
2011-04-18	185	186	185	186	5,000	372
2011-04-15	188	188	188	188	2,000	376
2011-04-14	187	187	187	187	1,000	374
2011-04-13	183	185	183	185	32,000	370
2011-04-12	185	185	180	183	11,000	366
2011-04-07	186	186	182	182	3,000	364
2011-04-06	188	188	185	185	5,000	370
2011-04-05	190	190	189	189	7,000	378
2011-04-04	194	194	192	192	7,000	384
2011-04-01	199	199	194	194	4,000	388
2011-03-31	199	199	195	195	6,000	390
2011-03-30	196	201	196	201	8,000	402
2011-03-29	189	191	189	191	4,000	382
2011-03-28	213	213	205	213	15,000	426
2011-03-25	233	233	202	205	22,000	410
2011-03-24	190	203	190	201	39,000	402
2011-03-23	196	197	193	195	14,000	390
2011-03-22	187	195	187	193	5,000	386
2011-03-18	183	185	183	185	7,000	370
2011-03-17	155	174	155	174	64,000	348
2011-03-16	175	175	175	175	2,000	350
2011-03-15	180	196	165	165	25,000	330
2011-03-14	178	198	174	180	44,000	360
2011-03-11	193	193	193	193	1,000	386
2011-03-09	195	195	195	195	3,000	390
2011-03-08	195	195	195	195	1,000	390
2011-03-04	200	200	197	197	2,000	394
2011-03-03	198	198	196	196	6,000	392
2011-03-02	197	207	197	207	5,000	414
2011-03-01	196	196	196	196	1,000	392
2011-02-28	198	198	195	196	5,000	392
2011-02-25	193	194	193	193	9,000	386
2011-02-24	198	198	194	194	11,000	388
2011-02-23	196	198	196	198	4,000	396
2011-02-22	199	199	196	196	5,000	392
2011-02-21	200	201	199	200	13,000	400
2011-02-18	199	200	198	200	6,000	400
2011-02-17	197	197	197	197	15,000	394
2011-02-16	195	196	195	195	7,000	390
2011-02-14	193	193	193	193	1,000	386
2011-02-10	192	192	192	192	4,000	384
2011-02-09	192	193	192	193	3,000	386
2011-02-08	192	192	192	192	1,000	384
2011-02-07	193	193	193	193	3,000	386
2011-02-03	194	194	194	194	3,000	388
2011-02-02	193	193	193	193	1,000	386
2011-02-01	193	193	193	193	1,000	386
2011-01-31	192	192	192	192	3,000	384
2011-01-28	196	196	196	196	1,000	392
2011-01-27	198	198	198	198	1,000	396
2011-01-26	197	197	193	196	9,000	392
2011-01-25	191	193	191	192	16,000	384
2011-01-24	195	195	191	191	5,000	382
2011-01-21	196	196	195	195	4,000	390
2011-01-20	195	199	194	199	7,000	398
2011-01-19	193	194	193	194	7,000	388
2011-01-18	192	193	192	193	2,000	386
2011-01-17	198	199	192	192	13,000	384
2011-01-14	195	195	194	194	10,000	388
2011-01-13	193	193	192	192	9,000	384
2011-01-12	193	193	190	190	12,000	380
2011-01-11	189	189	189	189	1,000	378
2011-01-07	190	190	190	190	2,000	380
2011-01-06	192	192	189	189	18,000	378
2011-01-04	191	191	191	191	1,000	382

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

1948 (株)弘電社 の時系列データ [2011年度]

1948 (株)弘電社の時系列データ [2011年度]