1948 (株)弘電社 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 165 | 165 | 157 | 163 | 15,000 | 326 |
| 2012-12-27 | 162 | 165 | 162 | 165 | 3,000 | 330 |
| 2012-12-26 | 169 | 169 | 161 | 161 | 7,000 | 322 |
| 2012-12-25 | 159 | 159 | 158 | 159 | 23,000 | 318 |
| 2012-12-21 | 165 | 165 | 157 | 157 | 17,000 | 314 |
| 2012-12-20 | 163 | 165 | 158 | 164 | 16,000 | 328 |
| 2012-12-19 | 160 | 162 | 154 | 162 | 9,000 | 324 |
| 2012-12-18 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2012-12-17 | 161 | 161 | 160 | 160 | 5,000 | 320 |
| 2012-12-12 | 154 | 154 | 153 | 154 | 8,000 | 308 |
| 2012-12-10 | 159 | 159 | 157 | 157 | 17,000 | 314 |
| 2012-12-07 | 157 | 158 | 157 | 158 | 7,000 | 316 |
| 2012-12-06 | 156 | 157 | 155 | 155 | 10,000 | 310 |
| 2012-12-03 | 154 | 154 | 153 | 153 | 4,000 | 306 |
| 2012-11-30 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2012-11-29 | 152 | 152 | 150 | 150 | 3,000 | 300 |
| 2012-11-28 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2012-11-27 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2012-11-26 | 153 | 153 | 150 | 150 | 10,000 | 300 |
| 2012-11-22 | 151 | 151 | 149 | 151 | 7,000 | 302 |
| 2012-11-21 | 151 | 151 | 148 | 150 | 4,000 | 300 |
| 2012-11-20 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2012-11-19 | 149 | 150 | 149 | 150 | 3,000 | 300 |
| 2012-11-15 | 143 | 148 | 140 | 148 | 9,000 | 296 |
| 2012-11-14 | 146 | 146 | 144 | 144 | 9,000 | 288 |
| 2012-11-12 | 150 | 150 | 147 | 147 | 2,000 | 294 |
| 2012-11-09 | 150 | 150 | 150 | 150 | 5,000 | 300 |
| 2012-11-05 | 149 | 149 | 147 | 147 | 11,000 | 294 |
| 2012-11-01 | 151 | 151 | 150 | 150 | 2,000 | 300 |
| 2012-10-30 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2012-10-29 | 151 | 151 | 150 | 151 | 3,000 | 302 |
| 2012-10-26 | 157 | 157 | 153 | 153 | 11,000 | 306 |
| 2012-10-25 | 155 | 155 | 154 | 154 | 8,000 | 308 |
| 2012-10-24 | 151 | 153 | 151 | 153 | 5,000 | 306 |
| 2012-10-23 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2012-10-22 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 2012-10-19 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2012-10-18 | 148 | 149 | 148 | 149 | 4,000 | 298 |
| 2012-10-17 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2012-10-16 | 146 | 146 | 145 | 145 | 3,000 | 290 |
| 2012-10-15 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2012-10-12 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2012-10-05 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2012-10-04 | 149 | 150 | 149 | 150 | 6,000 | 300 |
| 2012-10-03 | 153 | 153 | 151 | 151 | 4,000 | 302 |
| 2012-10-02 | 151 | 162 | 150 | 162 | 17,000 | 324 |
| 2012-10-01 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2012-09-28 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2012-09-27 | 150 | 150 | 150 | 150 | 7,000 | 300 |
| 2012-09-25 | 158 | 158 | 158 | 158 | 9,000 | 316 |
| 2012-09-24 | 152 | 154 | 152 | 154 | 2,000 | 308 |
| 2012-09-21 | 153 | 153 | 151 | 153 | 11,000 | 306 |
| 2012-09-20 | 155 | 155 | 151 | 153 | 3,000 | 306 |
| 2012-09-19 | 150 | 152 | 150 | 150 | 3,000 | 300 |
| 2012-09-18 | 150 | 150 | 148 | 148 | 5,000 | 296 |
| 2012-09-14 | 151 | 151 | 150 | 150 | 4,000 | 300 |
| 2012-09-13 | 150 | 150 | 150 | 150 | 10,000 | 300 |
| 2012-09-12 | 150 | 150 | 150 | 150 | 16,000 | 300 |
| 2012-09-11 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2012-09-06 | 149 | 149 | 149 | 149 | 3,000 | 298 |
| 2012-09-05 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2012-09-04 | 153 | 153 | 152 | 152 | 4,000 | 304 |
| 2012-09-03 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2012-08-31 | 155 | 155 | 153 | 153 | 2,000 | 306 |
| 2012-08-28 | 154 | 154 | 153 | 153 | 5,000 | 306 |
| 2012-08-27 | 156 | 156 | 155 | 155 | 5,000 | 310 |
| 2012-08-24 | 155 | 156 | 154 | 156 | 10,000 | 312 |
| 2012-08-23 | 157 | 159 | 157 | 159 | 6,000 | 318 |
| 2012-08-22 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2012-08-21 | 155 | 156 | 155 | 156 | 2,000 | 312 |
| 2012-08-20 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2012-08-17 | 155 | 157 | 154 | 154 | 9,000 | 308 |
| 2012-08-16 | 155 | 155 | 154 | 155 | 4,000 | 310 |
| 2012-08-14 | 154 | 155 | 154 | 154 | 4,000 | 308 |
| 2012-08-10 | 154 | 154 | 154 | 154 | 2,000 | 308 |
| 2012-08-09 | 156 | 156 | 154 | 154 | 3,000 | 308 |
| 2012-08-08 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2012-08-06 | 152 | 154 | 152 | 154 | 5,000 | 308 |
| 2012-08-03 | 158 | 158 | 150 | 154 | 14,000 | 308 |
| 2012-08-01 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2012-07-31 | 162 | 162 | 157 | 157 | 6,000 | 314 |
| 2012-07-27 | 163 | 163 | 160 | 160 | 7,000 | 320 |
| 2012-07-26 | 162 | 162 | 159 | 160 | 9,000 | 320 |
| 2012-07-25 | 164 | 164 | 160 | 162 | 32,000 | 324 |
| 2012-07-24 | 165 | 167 | 165 | 166 | 9,000 | 332 |
| 2012-07-23 | 165 | 169 | 165 | 169 | 6,000 | 338 |
| 2012-07-20 | 167 | 167 | 165 | 165 | 6,000 | 330 |
| 2012-07-19 | 168 | 168 | 167 | 167 | 3,000 | 334 |
| 2012-07-18 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2012-07-17 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2012-07-13 | 164 | 168 | 164 | 168 | 2,000 | 336 |
| 2012-07-12 | 162 | 162 | 162 | 162 | 3,000 | 324 |
| 2012-07-11 | 166 | 166 | 165 | 165 | 4,000 | 330 |
| 2012-07-10 | 169 | 169 | 158 | 164 | 16,000 | 328 |
| 2012-07-09 | 169 | 169 | 168 | 168 | 5,000 | 336 |
| 2012-07-06 | 167 | 168 | 167 | 168 | 5,000 | 336 |
| 2012-07-05 | 169 | 171 | 168 | 168 | 4,000 | 336 |
| 2012-07-04 | 165 | 167 | 165 | 166 | 10,000 | 332 |
| 2012-07-03 | 170 | 170 | 168 | 168 | 5,000 | 336 |
| 2012-07-02 | 174 | 174 | 172 | 172 | 7,000 | 344 |
| 2012-06-26 | 171 | 171 | 171 | 171 | 3,000 | 342 |
| 2012-06-25 | 168 | 169 | 168 | 169 | 9,000 | 338 |
| 2012-06-22 | 169 | 171 | 168 | 170 | 5,000 | 340 |
| 2012-06-21 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2012-06-20 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2012-06-18 | 166 | 166 | 166 | 166 | 3,000 | 332 |
| 2012-06-14 | 168 | 170 | 168 | 170 | 8,000 | 340 |
| 2012-06-12 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2012-06-11 | 177 | 177 | 177 | 177 | 14,000 | 354 |
| 2012-06-08 | 169 | 172 | 168 | 172 | 5,000 | 344 |
| 2012-06-07 | 171 | 171 | 170 | 171 | 6,000 | 342 |
| 2012-06-06 | 167 | 170 | 166 | 170 | 4,000 | 340 |
| 2012-06-05 | 165 | 169 | 162 | 169 | 4,000 | 338 |
| 2012-06-04 | 167 | 167 | 165 | 165 | 2,000 | 330 |
| 2012-06-01 | 178 | 178 | 172 | 172 | 3,000 | 344 |
| 2012-05-28 | 179 | 179 | 179 | 179 | 3,000 | 358 |
| 2012-05-25 | 181 | 181 | 172 | 172 | 7,000 | 344 |
| 2012-05-24 | 178 | 179 | 178 | 179 | 2,000 | 358 |
| 2012-05-23 | 177 | 177 | 174 | 174 | 3,000 | 348 |
| 2012-05-22 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2012-05-15 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2012-05-14 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2012-05-11 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2012-05-10 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2012-05-09 | 172 | 172 | 170 | 170 | 5,000 | 340 |
| 2012-05-07 | 179 | 179 | 176 | 176 | 2,000 | 352 |
| 2012-05-02 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2012-05-01 | 174 | 174 | 172 | 172 | 4,000 | 344 |
| 2012-04-26 | 175 | 179 | 175 | 179 | 12,000 | 358 |
| 2012-04-25 | 180 | 180 | 175 | 175 | 14,000 | 350 |
| 2012-04-24 | 180 | 181 | 180 | 181 | 4,000 | 362 |
| 2012-04-23 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2012-04-20 | 177 | 177 | 177 | 177 | 3,000 | 354 |
| 2012-04-13 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2012-04-10 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2012-04-09 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2012-04-06 | 180 | 180 | 177 | 177 | 3,000 | 354 |
| 2012-04-05 | 179 | 184 | 179 | 184 | 6,000 | 368 |
| 2012-04-04 | 187 | 187 | 186 | 186 | 3,000 | 372 |
| 2012-04-03 | 188 | 191 | 188 | 191 | 9,000 | 382 |
| 2012-03-30 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2012-03-29 | 187 | 187 | 184 | 184 | 4,000 | 368 |
| 2012-03-28 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2012-03-27 | 191 | 194 | 191 | 194 | 6,000 | 388 |
| 2012-03-26 | 197 | 197 | 193 | 196 | 9,000 | 392 |
| 2012-03-23 | 195 | 197 | 195 | 196 | 9,000 | 392 |
| 2012-03-22 | 189 | 197 | 189 | 197 | 17,000 | 394 |
| 2012-03-21 | 189 | 190 | 187 | 190 | 5,000 | 380 |
| 2012-03-19 | 188 | 189 | 188 | 189 | 2,000 | 378 |
| 2012-03-16 | 186 | 188 | 186 | 188 | 8,000 | 376 |
| 2012-03-14 | 188 | 188 | 186 | 186 | 3,000 | 372 |
| 2012-03-13 | 185 | 187 | 185 | 186 | 8,000 | 372 |
| 2012-03-12 | 185 | 186 | 185 | 185 | 8,000 | 370 |
| 2012-03-09 | 185 | 186 | 184 | 185 | 19,000 | 370 |
| 2012-03-08 | 184 | 185 | 184 | 185 | 3,000 | 370 |
| 2012-03-06 | 180 | 185 | 180 | 185 | 12,000 | 370 |
| 2012-03-02 | 181 | 182 | 181 | 182 | 2,000 | 364 |
| 2012-03-01 | 185 | 185 | 181 | 181 | 5,000 | 362 |
| 2012-02-29 | 181 | 185 | 181 | 185 | 9,000 | 370 |
| 2012-02-28 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2012-02-27 | 181 | 183 | 181 | 181 | 17,000 | 362 |
| 2012-02-24 | 188 | 192 | 185 | 186 | 35,000 | 372 |
| 2012-02-23 | 179 | 188 | 179 | 185 | 30,000 | 370 |
| 2012-02-22 | 176 | 179 | 175 | 178 | 23,000 | 356 |
| 2012-02-20 | 175 | 175 | 174 | 174 | 7,000 | 348 |
| 2012-02-17 | 174 | 179 | 174 | 176 | 25,000 | 352 |
| 2012-02-16 | 173 | 174 | 173 | 174 | 7,000 | 348 |
| 2012-02-15 | 172 | 174 | 172 | 174 | 6,000 | 348 |
| 2012-02-14 | 173 | 173 | 170 | 172 | 7,000 | 344 |
| 2012-02-13 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2012-02-10 | 174 | 174 | 172 | 172 | 4,000 | 344 |
| 2012-02-08 | 175 | 175 | 174 | 174 | 6,000 | 348 |
| 2012-02-07 | 171 | 174 | 171 | 173 | 8,000 | 346 |
| 2012-02-06 | 169 | 171 | 168 | 171 | 9,000 | 342 |
| 2012-02-03 | 168 | 169 | 168 | 169 | 2,000 | 338 |
| 2012-02-02 | 168 | 168 | 168 | 168 | 8,000 | 336 |
| 2012-02-01 | 169 | 169 | 169 | 169 | 9,000 | 338 |
| 2012-01-31 | 173 | 173 | 169 | 169 | 18,000 | 338 |
| 2012-01-30 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2012-01-27 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2012-01-26 | 177 | 177 | 176 | 177 | 8,000 | 354 |
| 2012-01-25 | 174 | 176 | 174 | 176 | 11,000 | 352 |
| 2012-01-24 | 174 | 176 | 174 | 176 | 5,000 | 352 |
| 2012-01-23 | 176 | 176 | 175 | 175 | 7,000 | 350 |
| 2012-01-20 | 177 | 177 | 173 | 175 | 10,000 | 350 |
| 2012-01-18 | 175 | 179 | 174 | 174 | 12,000 | 348 |
| 2012-01-17 | 179 | 179 | 170 | 173 | 30,000 | 346 |
| 2012-01-16 | 171 | 171 | 171 | 171 | 4,000 | 342 |
| 2012-01-13 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2012-01-12 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2012-01-11 | 170 | 175 | 170 | 175 | 6,000 | 350 |
| 2012-01-05 | 176 | 177 | 176 | 177 | 2,000 | 354 |
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
