1948 (株)弘電社 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 205 | 215 | 205 | 214 | 18,000 | 428 |
| 2013-12-27 | 205 | 205 | 203 | 203 | 12,000 | 406 |
| 2013-12-26 | 209 | 209 | 203 | 205 | 17,000 | 410 |
| 2013-12-25 | 206 | 206 | 202 | 203 | 18,000 | 406 |
| 2013-12-24 | 207 | 207 | 206 | 207 | 13,000 | 414 |
| 2013-12-20 | 206 | 208 | 205 | 208 | 21,000 | 416 |
| 2013-12-19 | 208 | 208 | 207 | 207 | 19,000 | 414 |
| 2013-12-18 | 207 | 207 | 207 | 207 | 3,000 | 414 |
| 2013-12-17 | 207 | 208 | 207 | 207 | 3,000 | 414 |
| 2013-12-16 | 207 | 207 | 207 | 207 | 3,000 | 414 |
| 2013-12-13 | 207 | 209 | 207 | 209 | 11,000 | 418 |
| 2013-12-12 | 207 | 207 | 204 | 205 | 11,000 | 410 |
| 2013-12-11 | 206 | 208 | 206 | 208 | 5,000 | 416 |
| 2013-12-10 | 208 | 208 | 206 | 206 | 29,000 | 412 |
| 2013-12-09 | 212 | 212 | 210 | 212 | 9,000 | 424 |
| 2013-12-06 | 211 | 211 | 210 | 211 | 3,000 | 422 |
| 2013-12-05 | 209 | 212 | 207 | 212 | 3,000 | 424 |
| 2013-12-03 | 210 | 212 | 209 | 209 | 6,000 | 418 |
| 2013-12-02 | 209 | 210 | 209 | 210 | 5,000 | 420 |
| 2013-11-29 | 213 | 213 | 212 | 212 | 6,000 | 424 |
| 2013-11-28 | 210 | 212 | 209 | 212 | 5,000 | 424 |
| 2013-11-27 | 213 | 213 | 210 | 210 | 5,000 | 420 |
| 2013-11-26 | 213 | 215 | 209 | 215 | 13,000 | 430 |
| 2013-11-25 | 215 | 215 | 213 | 213 | 5,000 | 426 |
| 2013-11-22 | 214 | 215 | 206 | 211 | 23,000 | 422 |
| 2013-11-21 | 210 | 210 | 210 | 210 | 9,000 | 420 |
| 2013-11-20 | 209 | 209 | 206 | 208 | 4,000 | 416 |
| 2013-11-19 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2013-11-18 | 211 | 212 | 210 | 210 | 4,000 | 420 |
| 2013-11-15 | 205 | 209 | 205 | 209 | 5,000 | 418 |
| 2013-11-14 | 204 | 204 | 203 | 203 | 3,000 | 406 |
| 2013-11-13 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2013-11-12 | 202 | 204 | 202 | 204 | 5,000 | 408 |
| 2013-11-11 | 202 | 203 | 202 | 203 | 3,000 | 406 |
| 2013-11-08 | 202 | 202 | 202 | 202 | 2,000 | 404 |
| 2013-11-07 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2013-11-06 | 199 | 204 | 199 | 204 | 5,000 | 408 |
| 2013-11-05 | 206 | 206 | 200 | 200 | 9,000 | 400 |
| 2013-11-01 | 213 | 213 | 206 | 208 | 22,000 | 416 |
| 2013-10-31 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2013-10-30 | 211 | 213 | 211 | 211 | 3,000 | 422 |
| 2013-10-29 | 210 | 213 | 210 | 213 | 9,000 | 426 |
| 2013-10-28 | 216 | 216 | 216 | 216 | 3,000 | 432 |
| 2013-10-25 | 214 | 214 | 214 | 214 | 5,000 | 428 |
| 2013-10-24 | 213 | 216 | 213 | 216 | 14,000 | 432 |
| 2013-10-23 | 222 | 223 | 215 | 221 | 33,000 | 442 |
| 2013-10-22 | 223 | 224 | 219 | 219 | 27,000 | 438 |
| 2013-10-18 | 224 | 225 | 224 | 225 | 2,000 | 450 |
| 2013-10-17 | 225 | 225 | 212 | 223 | 10,000 | 446 |
| 2013-10-16 | 218 | 225 | 215 | 225 | 27,000 | 450 |
| 2013-10-15 | 220 | 220 | 218 | 218 | 2,000 | 436 |
| 2013-10-11 | 205 | 220 | 205 | 218 | 21,000 | 436 |
| 2013-10-10 | 214 | 214 | 207 | 207 | 2,000 | 414 |
| 2013-10-09 | 208 | 210 | 207 | 207 | 4,000 | 414 |
| 2013-10-08 | 202 | 202 | 202 | 202 | 7,000 | 404 |
| 2013-10-07 | 211 | 211 | 210 | 210 | 4,000 | 420 |
| 2013-10-04 | 218 | 220 | 212 | 212 | 4,000 | 424 |
| 2013-10-03 | 223 | 224 | 218 | 218 | 5,000 | 436 |
| 2013-10-02 | 222 | 222 | 222 | 222 | 13,000 | 444 |
| 2013-10-01 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2013-09-30 | 220 | 224 | 220 | 224 | 3,000 | 448 |
| 2013-09-26 | 220 | 221 | 220 | 221 | 15,000 | 442 |
| 2013-09-25 | 226 | 226 | 224 | 224 | 12,000 | 448 |
| 2013-09-24 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2013-09-20 | 218 | 219 | 216 | 219 | 9,000 | 438 |
| 2013-09-19 | 216 | 217 | 216 | 216 | 10,000 | 432 |
| 2013-09-18 | 216 | 216 | 215 | 216 | 4,000 | 432 |
| 2013-09-17 | 215 | 218 | 215 | 217 | 8,000 | 434 |
| 2013-09-13 | 213 | 213 | 212 | 212 | 16,000 | 424 |
| 2013-09-12 | 211 | 212 | 211 | 212 | 3,000 | 424 |
| 2013-09-11 | 205 | 211 | 205 | 211 | 24,000 | 422 |
| 2013-09-10 | 200 | 205 | 200 | 205 | 8,000 | 410 |
| 2013-09-09 | 195 | 205 | 195 | 200 | 11,000 | 400 |
| 2013-09-06 | 191 | 193 | 191 | 193 | 6,000 | 386 |
| 2013-09-03 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2013-08-30 | 193 | 196 | 193 | 196 | 3,000 | 392 |
| 2013-08-28 | 192 | 198 | 192 | 198 | 7,000 | 396 |
| 2013-08-26 | 202 | 202 | 194 | 198 | 8,000 | 396 |
| 2013-08-23 | 198 | 198 | 195 | 197 | 4,000 | 394 |
| 2013-08-22 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2013-08-21 | 195 | 198 | 193 | 198 | 6,000 | 396 |
| 2013-08-20 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2013-08-19 | 199 | 203 | 199 | 200 | 3,000 | 400 |
| 2013-08-16 | 200 | 200 | 198 | 199 | 25,000 | 398 |
| 2013-08-14 | 205 | 205 | 200 | 200 | 21,000 | 400 |
| 2013-08-13 | 197 | 207 | 197 | 207 | 29,000 | 414 |
| 2013-08-12 | 198 | 198 | 198 | 198 | 8,000 | 396 |
| 2013-08-09 | 194 | 198 | 194 | 198 | 4,000 | 396 |
| 2013-08-08 | 199 | 199 | 194 | 198 | 3,000 | 396 |
| 2013-08-07 | 192 | 199 | 192 | 199 | 6,000 | 398 |
| 2013-08-06 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2013-08-05 | 194 | 199 | 194 | 199 | 5,000 | 398 |
| 2013-08-01 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2013-07-29 | 198 | 199 | 196 | 199 | 4,000 | 398 |
| 2013-07-26 | 202 | 202 | 202 | 202 | 3,000 | 404 |
| 2013-07-25 | 203 | 203 | 199 | 200 | 23,000 | 400 |
| 2013-07-24 | 203 | 203 | 200 | 203 | 28,000 | 406 |
| 2013-07-23 | 200 | 203 | 200 | 203 | 7,000 | 406 |
| 2013-07-22 | 199 | 200 | 199 | 200 | 7,000 | 400 |
| 2013-07-19 | 199 | 199 | 195 | 198 | 27,000 | 396 |
| 2013-07-18 | 197 | 199 | 197 | 199 | 6,000 | 398 |
| 2013-07-17 | 195 | 200 | 195 | 198 | 8,000 | 396 |
| 2013-07-16 | 194 | 199 | 194 | 199 | 3,000 | 398 |
| 2013-07-12 | 187 | 195 | 187 | 193 | 25,000 | 386 |
| 2013-07-11 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2013-07-10 | 185 | 188 | 185 | 188 | 7,000 | 376 |
| 2013-07-09 | 184 | 187 | 184 | 187 | 10,000 | 374 |
| 2013-07-08 | 182 | 187 | 182 | 183 | 16,000 | 366 |
| 2013-07-05 | 183 | 186 | 182 | 184 | 16,000 | 368 |
| 2013-07-04 | 179 | 186 | 179 | 186 | 9,000 | 372 |
| 2013-07-03 | 179 | 179 | 179 | 179 | 9,000 | 358 |
| 2013-07-02 | 179 | 182 | 179 | 182 | 5,000 | 364 |
| 2013-07-01 | 179 | 179 | 179 | 179 | 3,000 | 358 |
| 2013-06-28 | 178 | 178 | 177 | 177 | 4,000 | 354 |
| 2013-06-27 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2013-06-26 | 183 | 184 | 183 | 183 | 7,000 | 366 |
| 2013-06-25 | 181 | 183 | 178 | 183 | 10,000 | 366 |
| 2013-06-24 | 184 | 184 | 183 | 183 | 3,000 | 366 |
| 2013-06-21 | 185 | 185 | 183 | 183 | 6,000 | 366 |
| 2013-06-20 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2013-06-19 | 190 | 190 | 189 | 189 | 12,000 | 378 |
| 2013-06-18 | 184 | 184 | 180 | 180 | 6,000 | 360 |
| 2013-06-14 | 178 | 184 | 178 | 184 | 5,000 | 368 |
| 2013-06-12 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2013-06-11 | 180 | 180 | 177 | 177 | 5,000 | 354 |
| 2013-06-10 | 180 | 182 | 179 | 179 | 18,000 | 358 |
| 2013-06-07 | 187 | 187 | 175 | 176 | 16,000 | 352 |
| 2013-06-06 | 190 | 190 | 188 | 188 | 5,000 | 376 |
| 2013-06-05 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2013-06-04 | 187 | 192 | 187 | 192 | 2,000 | 384 |
| 2013-06-03 | 190 | 193 | 190 | 190 | 7,000 | 380 |
| 2013-05-31 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2013-05-29 | 191 | 194 | 191 | 194 | 13,000 | 388 |
| 2013-05-28 | 186 | 187 | 186 | 187 | 3,000 | 374 |
| 2013-05-27 | 189 | 190 | 186 | 187 | 23,000 | 374 |
| 2013-05-24 | 201 | 201 | 187 | 188 | 48,000 | 376 |
| 2013-05-23 | 207 | 208 | 201 | 201 | 30,000 | 402 |
| 2013-05-22 | 205 | 208 | 205 | 206 | 6,000 | 412 |
| 2013-05-21 | 205 | 205 | 202 | 202 | 12,000 | 404 |
| 2013-05-20 | 203 | 210 | 203 | 206 | 14,000 | 412 |
| 2013-05-17 | 201 | 201 | 200 | 200 | 4,000 | 400 |
| 2013-05-16 | 209 | 212 | 202 | 202 | 23,000 | 404 |
| 2013-05-15 | 212 | 213 | 208 | 213 | 20,000 | 426 |
| 2013-05-14 | 209 | 212 | 207 | 207 | 10,000 | 414 |
| 2013-05-13 | 220 | 220 | 213 | 213 | 12,000 | 426 |
| 2013-05-10 | 201 | 201 | 199 | 200 | 23,000 | 400 |
| 2013-05-09 | 203 | 205 | 202 | 202 | 14,000 | 404 |
| 2013-05-08 | 205 | 206 | 204 | 205 | 8,000 | 410 |
| 2013-05-07 | 205 | 205 | 196 | 205 | 19,000 | 410 |
| 2013-05-02 | 198 | 198 | 193 | 195 | 9,000 | 390 |
| 2013-05-01 | 203 | 203 | 190 | 198 | 27,000 | 396 |
| 2013-04-30 | 196 | 198 | 196 | 198 | 8,000 | 396 |
| 2013-04-26 | 194 | 196 | 193 | 193 | 14,000 | 386 |
| 2013-04-25 | 192 | 192 | 190 | 192 | 11,000 | 384 |
| 2013-04-24 | 192 | 192 | 191 | 192 | 7,000 | 384 |
| 2013-04-23 | 185 | 192 | 185 | 192 | 13,000 | 384 |
| 2013-04-22 | 189 | 189 | 185 | 185 | 10,000 | 370 |
| 2013-04-19 | 184 | 185 | 183 | 183 | 6,000 | 366 |
| 2013-04-18 | 182 | 182 | 181 | 182 | 8,000 | 364 |
| 2013-04-17 | 183 | 185 | 180 | 185 | 12,000 | 370 |
| 2013-04-16 | 180 | 180 | 179 | 180 | 6,000 | 360 |
| 2013-04-15 | 182 | 182 | 180 | 180 | 10,000 | 360 |
| 2013-04-12 | 182 | 184 | 182 | 182 | 6,000 | 364 |
| 2013-04-11 | 182 | 182 | 182 | 182 | 10,000 | 364 |
| 2013-04-10 | 183 | 184 | 181 | 181 | 11,000 | 362 |
| 2013-04-09 | 184 | 186 | 182 | 183 | 17,000 | 366 |
| 2013-04-08 | 180 | 181 | 180 | 180 | 15,000 | 360 |
| 2013-04-05 | 178 | 184 | 178 | 178 | 20,000 | 356 |
| 2013-04-04 | 172 | 177 | 172 | 177 | 11,000 | 354 |
| 2013-04-03 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2013-04-01 | 180 | 181 | 172 | 172 | 8,000 | 344 |
| 2013-03-29 | 178 | 181 | 173 | 179 | 23,000 | 358 |
| 2013-03-28 | 186 | 186 | 171 | 181 | 27,000 | 362 |
| 2013-03-27 | 190 | 190 | 186 | 186 | 2,000 | 372 |
| 2013-03-26 | 192 | 196 | 189 | 196 | 28,000 | 392 |
| 2013-03-25 | 191 | 195 | 191 | 191 | 16,000 | 382 |
| 2013-03-22 | 190 | 192 | 190 | 192 | 16,000 | 384 |
| 2013-03-21 | 188 | 190 | 188 | 190 | 21,000 | 380 |
| 2013-03-19 | 187 | 190 | 187 | 188 | 14,000 | 376 |
| 2013-03-18 | 186 | 188 | 185 | 187 | 9,000 | 374 |
| 2013-03-15 | 188 | 188 | 187 | 188 | 4,000 | 376 |
| 2013-03-14 | 187 | 189 | 186 | 186 | 17,000 | 372 |
| 2013-03-13 | 185 | 187 | 185 | 187 | 4,000 | 374 |
| 2013-03-12 | 188 | 189 | 184 | 184 | 8,000 | 368 |
| 2013-03-11 | 188 | 188 | 187 | 188 | 6,000 | 376 |
| 2013-03-08 | 187 | 188 | 182 | 185 | 14,000 | 370 |
| 2013-03-07 | 186 | 188 | 186 | 187 | 8,000 | 374 |
| 2013-03-06 | 182 | 184 | 182 | 184 | 15,000 | 368 |
| 2013-03-05 | 181 | 181 | 179 | 181 | 3,000 | 362 |
| 2013-03-04 | 180 | 184 | 180 | 181 | 16,000 | 362 |
| 2013-03-01 | 177 | 178 | 176 | 178 | 4,000 | 356 |
| 2013-02-28 | 177 | 178 | 177 | 178 | 4,000 | 356 |
| 2013-02-27 | 176 | 176 | 176 | 176 | 16,000 | 352 |
| 2013-02-26 | 176 | 177 | 176 | 177 | 8,000 | 354 |
| 2013-02-25 | 179 | 179 | 174 | 175 | 21,000 | 350 |
| 2013-02-22 | 177 | 178 | 177 | 178 | 3,000 | 356 |
| 2013-02-21 | 176 | 176 | 175 | 175 | 3,000 | 350 |
| 2013-02-20 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2013-02-19 | 179 | 180 | 179 | 179 | 33,000 | 358 |
| 2013-02-18 | 178 | 179 | 178 | 179 | 7,000 | 358 |
| 2013-02-15 | 174 | 174 | 174 | 174 | 5,000 | 348 |
| 2013-02-14 | 176 | 176 | 174 | 174 | 25,000 | 348 |
| 2013-02-13 | 178 | 178 | 174 | 174 | 42,000 | 348 |
| 2013-02-12 | 176 | 176 | 171 | 174 | 7,000 | 348 |
| 2013-02-08 | 177 | 177 | 176 | 176 | 5,000 | 352 |
| 2013-02-07 | 177 | 178 | 176 | 178 | 10,000 | 356 |
| 2013-02-06 | 173 | 178 | 173 | 178 | 11,000 | 356 |
| 2013-02-05 | 173 | 177 | 173 | 177 | 12,000 | 354 |
| 2013-02-04 | 173 | 173 | 173 | 173 | 3,000 | 346 |
| 2013-02-01 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2013-01-30 | 173 | 174 | 170 | 171 | 13,000 | 342 |
| 2013-01-29 | 173 | 176 | 173 | 173 | 13,000 | 346 |
| 2013-01-28 | 173 | 174 | 173 | 174 | 15,000 | 348 |
| 2013-01-25 | 171 | 173 | 169 | 171 | 26,000 | 342 |
| 2013-01-24 | 170 | 170 | 168 | 170 | 6,000 | 340 |
| 2013-01-23 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2013-01-22 | 172 | 172 | 171 | 171 | 7,000 | 342 |
| 2013-01-21 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2013-01-18 | 170 | 173 | 169 | 169 | 9,000 | 338 |
| 2013-01-17 | 172 | 172 | 170 | 170 | 4,000 | 340 |
| 2013-01-16 | 172 | 172 | 170 | 170 | 4,000 | 340 |
| 2013-01-15 | 172 | 173 | 172 | 172 | 5,000 | 344 |
| 2013-01-11 | 170 | 170 | 168 | 168 | 7,000 | 336 |
| 2013-01-10 | 167 | 167 | 167 | 167 | 6,000 | 334 |
| 2013-01-09 | 166 | 168 | 166 | 168 | 5,000 | 336 |
| 2013-01-08 | 168 | 169 | 168 | 169 | 5,000 | 338 |
| 2013-01-07 | 168 | 169 | 167 | 169 | 15,000 | 338 |
| 2013-01-04 | 166 | 170 | 166 | 168 | 6,000 | 336 |
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
