1948 (株)弘電社 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 210 | 215 | 210 | 215 | 5,000 | 430 |
| 2014-12-29 | 213 | 219 | 211 | 213 | 7,000 | 426 |
| 2014-12-26 | 213 | 213 | 208 | 209 | 10,000 | 418 |
| 2014-12-25 | 207 | 212 | 207 | 208 | 31,000 | 416 |
| 2014-12-24 | 213 | 215 | 207 | 213 | 49,000 | 426 |
| 2014-12-22 | 216 | 217 | 212 | 212 | 118,000 | 424 |
| 2014-12-19 | 216 | 217 | 211 | 213 | 10,000 | 426 |
| 2014-12-18 | 216 | 216 | 213 | 213 | 26,000 | 426 |
| 2014-12-17 | 213 | 220 | 211 | 213 | 18,000 | 426 |
| 2014-12-16 | 217 | 217 | 212 | 212 | 11,000 | 424 |
| 2014-12-15 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2014-12-12 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-12-11 | 213 | 224 | 213 | 219 | 17,000 | 438 |
| 2014-12-10 | 218 | 218 | 215 | 215 | 21,000 | 430 |
| 2014-12-09 | 220 | 224 | 219 | 219 | 11,000 | 438 |
| 2014-12-08 | 223 | 227 | 221 | 222 | 12,000 | 444 |
| 2014-12-05 | 218 | 221 | 218 | 221 | 5,000 | 442 |
| 2014-12-04 | 220 | 220 | 219 | 219 | 13,000 | 438 |
| 2014-12-03 | 222 | 222 | 219 | 219 | 7,000 | 438 |
| 2014-12-02 | 220 | 222 | 220 | 220 | 6,000 | 440 |
| 2014-12-01 | 222 | 222 | 220 | 221 | 5,000 | 442 |
| 2014-11-28 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2014-11-27 | 223 | 223 | 219 | 219 | 18,000 | 438 |
| 2014-11-26 | 223 | 223 | 220 | 223 | 7,000 | 446 |
| 2014-11-25 | 223 | 223 | 220 | 223 | 5,000 | 446 |
| 2014-11-21 | 220 | 223 | 220 | 223 | 5,000 | 446 |
| 2014-11-20 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2014-11-19 | 225 | 225 | 222 | 222 | 3,000 | 444 |
| 2014-11-18 | 223 | 223 | 220 | 220 | 2,000 | 440 |
| 2014-11-17 | 220 | 221 | 220 | 220 | 15,000 | 440 |
| 2014-11-13 | 220 | 230 | 220 | 230 | 10,000 | 460 |
| 2014-11-11 | 220 | 222 | 220 | 222 | 4,000 | 444 |
| 2014-11-10 | 225 | 225 | 225 | 225 | 7,000 | 450 |
| 2014-11-07 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2014-11-06 | 223 | 227 | 223 | 225 | 10,000 | 450 |
| 2014-11-05 | 225 | 225 | 222 | 222 | 2,000 | 444 |
| 2014-11-04 | 230 | 230 | 226 | 226 | 2,000 | 452 |
| 2014-10-31 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2014-10-29 | 225 | 225 | 222 | 224 | 6,000 | 448 |
| 2014-10-27 | 225 | 225 | 225 | 225 | 4,000 | 450 |
| 2014-10-24 | 222 | 222 | 222 | 222 | 3,000 | 444 |
| 2014-10-23 | 216 | 218 | 214 | 218 | 19,000 | 436 |
| 2014-10-22 | 220 | 222 | 218 | 218 | 17,000 | 436 |
| 2014-10-21 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2014-10-20 | 218 | 219 | 218 | 219 | 2,000 | 438 |
| 2014-10-17 | 218 | 225 | 218 | 218 | 4,000 | 436 |
| 2014-10-16 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2014-10-14 | 230 | 230 | 222 | 222 | 8,000 | 444 |
| 2014-10-09 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2014-10-07 | 233 | 233 | 230 | 230 | 6,000 | 460 |
| 2014-10-06 | 236 | 236 | 236 | 236 | 2,000 | 472 |
| 2014-10-03 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2014-10-02 | 233 | 235 | 233 | 235 | 2,000 | 470 |
| 2014-10-01 | 234 | 237 | 234 | 237 | 4,000 | 474 |
| 2014-09-30 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2014-09-29 | 236 | 236 | 236 | 236 | 3,000 | 472 |
| 2014-09-25 | 239 | 239 | 239 | 239 | 4,000 | 478 |
| 2014-09-24 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2014-09-22 | 236 | 238 | 236 | 238 | 4,000 | 476 |
| 2014-09-19 | 237 | 238 | 236 | 236 | 4,000 | 472 |
| 2014-09-18 | 234 | 234 | 234 | 234 | 6,000 | 468 |
| 2014-09-17 | 236 | 236 | 235 | 235 | 4,000 | 470 |
| 2014-09-16 | 238 | 238 | 236 | 236 | 10,000 | 472 |
| 2014-09-12 | 238 | 238 | 237 | 237 | 7,000 | 474 |
| 2014-09-11 | 237 | 239 | 237 | 238 | 6,000 | 476 |
| 2014-09-10 | 238 | 238 | 236 | 238 | 6,000 | 476 |
| 2014-09-09 | 243 | 243 | 240 | 240 | 10,000 | 480 |
| 2014-09-08 | 238 | 238 | 238 | 238 | 2,000 | 476 |
| 2014-09-04 | 240 | 242 | 237 | 237 | 7,000 | 474 |
| 2014-09-03 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2014-09-02 | 240 | 242 | 239 | 242 | 6,000 | 484 |
| 2014-09-01 | 238 | 242 | 238 | 242 | 6,000 | 484 |
| 2014-08-29 | 237 | 241 | 237 | 241 | 19,000 | 482 |
| 2014-08-28 | 235 | 237 | 234 | 237 | 9,000 | 474 |
| 2014-08-27 | 238 | 238 | 235 | 235 | 4,000 | 470 |
| 2014-08-26 | 235 | 235 | 234 | 234 | 9,000 | 468 |
| 2014-08-25 | 239 | 240 | 238 | 239 | 24,000 | 478 |
| 2014-08-22 | 243 | 244 | 235 | 240 | 52,000 | 480 |
| 2014-08-21 | 239 | 244 | 239 | 244 | 8,000 | 488 |
| 2014-08-20 | 240 | 243 | 240 | 243 | 15,000 | 486 |
| 2014-08-19 | 235 | 240 | 235 | 240 | 25,000 | 480 |
| 2014-08-18 | 239 | 240 | 233 | 235 | 5,000 | 470 |
| 2014-08-15 | 235 | 239 | 233 | 237 | 27,000 | 474 |
| 2014-08-14 | 230 | 231 | 230 | 231 | 15,000 | 462 |
| 2014-08-13 | 233 | 238 | 233 | 238 | 9,000 | 476 |
| 2014-08-12 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2014-08-08 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2014-08-07 | 234 | 234 | 229 | 234 | 6,000 | 468 |
| 2014-08-06 | 234 | 234 | 234 | 234 | 4,000 | 468 |
| 2014-08-05 | 228 | 235 | 228 | 234 | 14,000 | 468 |
| 2014-08-04 | 234 | 234 | 232 | 232 | 3,000 | 464 |
| 2014-08-01 | 232 | 234 | 232 | 234 | 2,000 | 468 |
| 2014-07-31 | 238 | 238 | 232 | 232 | 15,000 | 464 |
| 2014-07-30 | 239 | 240 | 238 | 238 | 11,000 | 476 |
| 2014-07-29 | 246 | 246 | 238 | 238 | 15,000 | 476 |
| 2014-07-28 | 248 | 248 | 238 | 238 | 8,000 | 476 |
| 2014-07-25 | 239 | 247 | 239 | 247 | 29,000 | 494 |
| 2014-07-24 | 238 | 240 | 237 | 240 | 11,000 | 480 |
| 2014-07-23 | 238 | 239 | 237 | 237 | 7,000 | 474 |
| 2014-07-22 | 241 | 241 | 241 | 241 | 4,000 | 482 |
| 2014-07-18 | 236 | 241 | 236 | 241 | 14,000 | 482 |
| 2014-07-17 | 237 | 237 | 236 | 236 | 3,000 | 472 |
| 2014-07-16 | 234 | 248 | 234 | 242 | 10,000 | 484 |
| 2014-07-15 | 228 | 233 | 228 | 231 | 6,000 | 462 |
| 2014-07-14 | 218 | 230 | 218 | 230 | 10,000 | 460 |
| 2014-07-11 | 221 | 221 | 218 | 218 | 5,000 | 436 |
| 2014-07-10 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2014-07-09 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 2014-07-08 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2014-07-07 | 225 | 225 | 223 | 223 | 2,000 | 446 |
| 2014-07-04 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 2014-07-03 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2014-07-02 | 220 | 220 | 215 | 220 | 14,000 | 440 |
| 2014-07-01 | 220 | 225 | 217 | 225 | 18,000 | 450 |
| 2014-06-27 | 219 | 223 | 219 | 222 | 4,000 | 444 |
| 2014-06-26 | 224 | 224 | 224 | 224 | 3,000 | 448 |
| 2014-06-25 | 221 | 224 | 219 | 222 | 11,000 | 444 |
| 2014-06-24 | 223 | 223 | 219 | 221 | 5,000 | 442 |
| 2014-06-23 | 220 | 220 | 220 | 220 | 5,000 | 440 |
| 2014-06-20 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2014-06-19 | 219 | 219 | 215 | 215 | 6,000 | 430 |
| 2014-06-17 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2014-06-16 | 218 | 218 | 215 | 215 | 3,000 | 430 |
| 2014-06-11 | 212 | 214 | 212 | 214 | 5,000 | 428 |
| 2014-06-10 | 214 | 214 | 212 | 212 | 17,000 | 424 |
| 2014-06-09 | 214 | 218 | 214 | 218 | 10,000 | 436 |
| 2014-06-06 | 212 | 214 | 212 | 214 | 5,000 | 428 |
| 2014-06-05 | 211 | 214 | 211 | 212 | 8,000 | 424 |
| 2014-06-04 | 210 | 211 | 210 | 210 | 4,000 | 420 |
| 2014-06-03 | 209 | 211 | 209 | 211 | 6,000 | 422 |
| 2014-06-02 | 207 | 209 | 207 | 209 | 8,000 | 418 |
| 2014-05-30 | 208 | 208 | 205 | 207 | 11,000 | 414 |
| 2014-05-29 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2014-05-27 | 204 | 209 | 204 | 209 | 6,000 | 418 |
| 2014-05-26 | 208 | 208 | 208 | 208 | 6,000 | 416 |
| 2014-05-23 | 205 | 208 | 205 | 208 | 7,000 | 416 |
| 2014-05-22 | 207 | 207 | 206 | 206 | 3,000 | 412 |
| 2014-05-21 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2014-05-15 | 208 | 209 | 206 | 209 | 17,000 | 418 |
| 2014-05-14 | 208 | 213 | 208 | 213 | 3,000 | 426 |
| 2014-05-13 | 210 | 210 | 208 | 208 | 9,000 | 416 |
| 2014-05-12 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2014-05-09 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2014-05-08 | 211 | 211 | 209 | 209 | 3,000 | 418 |
| 2014-05-07 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2014-05-01 | 211 | 212 | 210 | 210 | 20,000 | 420 |
| 2014-04-28 | 215 | 220 | 215 | 218 | 13,000 | 436 |
| 2014-04-25 | 212 | 212 | 212 | 212 | 3,000 | 424 |
| 2014-04-24 | 210 | 212 | 210 | 212 | 4,000 | 424 |
| 2014-04-23 | 214 | 214 | 210 | 212 | 13,000 | 424 |
| 2014-04-22 | 214 | 214 | 213 | 213 | 4,000 | 426 |
| 2014-04-18 | 213 | 218 | 213 | 218 | 9,000 | 436 |
| 2014-04-16 | 213 | 218 | 213 | 218 | 2,000 | 436 |
| 2014-04-15 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2014-04-14 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2014-04-11 | 210 | 213 | 210 | 213 | 3,000 | 426 |
| 2014-04-10 | 215 | 217 | 215 | 217 | 6,000 | 434 |
| 2014-04-09 | 219 | 219 | 216 | 216 | 12,000 | 432 |
| 2014-04-08 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2014-04-07 | 219 | 219 | 218 | 219 | 14,000 | 438 |
| 2014-04-04 | 222 | 223 | 217 | 218 | 7,000 | 436 |
| 2014-04-03 | 221 | 222 | 218 | 220 | 10,000 | 440 |
| 2014-04-02 | 218 | 221 | 216 | 216 | 3,000 | 432 |
| 2014-04-01 | 221 | 221 | 205 | 218 | 27,000 | 436 |
| 2014-03-28 | 229 | 230 | 229 | 229 | 7,000 | 458 |
| 2014-03-26 | 227 | 227 | 226 | 226 | 5,000 | 452 |
| 2014-03-25 | 228 | 228 | 226 | 226 | 7,000 | 452 |
| 2014-03-24 | 220 | 226 | 220 | 226 | 15,000 | 452 |
| 2014-03-20 | 224 | 225 | 219 | 222 | 24,000 | 444 |
| 2014-03-19 | 223 | 224 | 220 | 222 | 13,000 | 444 |
| 2014-03-18 | 222 | 223 | 222 | 223 | 7,000 | 446 |
| 2014-03-17 | 216 | 218 | 216 | 218 | 11,000 | 436 |
| 2014-03-14 | 224 | 224 | 220 | 224 | 15,000 | 448 |
| 2014-03-13 | 225 | 225 | 225 | 225 | 7,000 | 450 |
| 2014-03-12 | 225 | 226 | 223 | 225 | 18,000 | 450 |
| 2014-03-11 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2014-03-10 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2014-03-07 | 220 | 221 | 219 | 221 | 6,000 | 442 |
| 2014-03-06 | 220 | 221 | 216 | 218 | 25,000 | 436 |
| 2014-03-05 | 221 | 223 | 218 | 223 | 17,000 | 446 |
| 2014-03-04 | 225 | 225 | 221 | 221 | 3,000 | 442 |
| 2014-03-03 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 2014-02-28 | 223 | 223 | 220 | 223 | 11,000 | 446 |
| 2014-02-27 | 227 | 228 | 227 | 228 | 6,000 | 456 |
| 2014-02-26 | 235 | 235 | 220 | 226 | 16,000 | 452 |
| 2014-02-25 | 229 | 239 | 229 | 234 | 8,000 | 468 |
| 2014-02-24 | 228 | 228 | 226 | 227 | 3,000 | 454 |
| 2014-02-21 | 225 | 230 | 225 | 230 | 5,000 | 460 |
| 2014-02-20 | 224 | 224 | 218 | 224 | 7,000 | 448 |
| 2014-02-18 | 225 | 225 | 225 | 225 | 6,000 | 450 |
| 2014-02-17 | 222 | 224 | 222 | 224 | 2,000 | 448 |
| 2014-02-14 | 228 | 231 | 212 | 222 | 16,000 | 444 |
| 2014-02-12 | 230 | 230 | 227 | 230 | 12,000 | 460 |
| 2014-02-10 | 225 | 225 | 224 | 224 | 2,000 | 448 |
| 2014-02-07 | 221 | 225 | 221 | 225 | 2,000 | 450 |
| 2014-02-05 | 234 | 234 | 221 | 229 | 6,000 | 458 |
| 2014-02-04 | 224 | 236 | 219 | 219 | 38,000 | 438 |
| 2014-02-03 | 239 | 243 | 227 | 243 | 22,000 | 486 |
| 2014-01-31 | 245 | 245 | 241 | 243 | 22,000 | 486 |
| 2014-01-30 | 242 | 243 | 242 | 243 | 4,000 | 486 |
| 2014-01-29 | 236 | 243 | 236 | 243 | 30,000 | 486 |
| 2014-01-28 | 231 | 236 | 231 | 236 | 6,000 | 472 |
| 2014-01-27 | 228 | 231 | 225 | 231 | 5,000 | 462 |
| 2014-01-24 | 229 | 235 | 229 | 235 | 9,000 | 470 |
| 2014-01-23 | 232 | 234 | 230 | 231 | 15,000 | 462 |
| 2014-01-22 | 235 | 240 | 232 | 232 | 14,000 | 464 |
| 2014-01-21 | 234 | 238 | 229 | 233 | 43,000 | 466 |
| 2014-01-20 | 229 | 233 | 229 | 233 | 7,000 | 466 |
| 2014-01-16 | 231 | 231 | 230 | 231 | 3,000 | 462 |
| 2014-01-15 | 227 | 231 | 223 | 231 | 9,000 | 462 |
| 2014-01-14 | 224 | 228 | 223 | 227 | 29,000 | 454 |
| 2014-01-10 | 230 | 230 | 225 | 228 | 8,000 | 456 |
| 2014-01-09 | 227 | 231 | 226 | 229 | 9,000 | 458 |
| 2014-01-08 | 220 | 230 | 219 | 225 | 62,000 | 450 |
| 2014-01-07 | 215 | 220 | 215 | 220 | 21,000 | 440 |
| 2014-01-06 | 216 | 217 | 215 | 215 | 8,000 | 430 |
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
