1948 (株)弘電社 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302412412412411,000482
2015-12-292412412412411,000482
2015-12-282412412402417,000482
2015-12-2523824123024131,000482
2015-12-2424024123924019,000480
2015-12-2224024423624114,000482
2015-12-212412412402406,000480
2015-12-182432452412418,000482
2015-12-1724424524324310,000486
2015-12-162402502402426,000484
2015-12-152402402402403,000480
2015-12-1424124124024064,000480
2015-12-112472472472472,000494
2015-12-1024624624424611,000492
2015-12-0924724924624911,000498
2015-12-082492492492494,000498
2015-12-072502502472476,000494
2015-12-042462462442447,000488
2015-12-032482482482482,000496
2015-12-022472502472504,000500
2015-12-0125025024524813,000496
2015-11-302502502502504,000500
2015-11-272522542502508,000500
2015-11-262482522482508,000500
2015-11-252452452452453,000490
2015-11-242472472452452,000490
2015-11-2024825024724711,000494
2015-11-1925825825025027,000500
2015-11-182522522502516,000502
2015-11-172522522522522,000504
2015-11-162522522522522,000504
2015-11-122552592552598,000518
2015-11-1125126025125712,000514
2015-11-1024825024324532,000490
2015-11-062462502462504,000500
2015-11-052412452412454,000490
2015-11-042432432392395,000478
2015-11-022442452442444,000488
2015-10-3024625024424437,000488
2015-10-2924525424024641,000492
2015-10-282442492442455,000490
2015-10-2724424724024614,000492
2015-10-262502502462466,000492
2015-10-232452452432437,000486
2015-10-222402432402434,000486
2015-10-212362392362393,000478
2015-10-202392392392395,000478
2015-10-192392402392396,000478
2015-10-162402432392399,000478
2015-10-152382382382381,000476
2015-10-142402402402404,000480
2015-10-132402402382408,000480
2015-10-092422432422432,000486
2015-10-082402402402403,000480
2015-10-072402402402403,000480
2015-10-062482482482482,000496
2015-10-052502502482482,000496
2015-10-0223925223925212,000504
2015-10-012462472422476,000494
2015-09-302462462462461,000492
2015-09-292482542482542,000508
2015-09-282522522412413,000482
2015-09-2525525524524510,000490
2015-09-242472472462462,000492
2015-09-182482482382438,000486
2015-09-172512512512512,000502
2015-09-152462462442442,000488
2015-09-142462462462463,000492
2015-09-112362432362432,000486
2015-09-102422422352355,000470
2015-09-092422422422421,000484
2015-09-082372372322363,000472
2015-09-072422422312313,000462
2015-09-0424724723823814,000476
2015-09-032532532532533,000506
2015-09-022522522452515,000502
2015-09-012572572572571,000514
2015-08-312572572472506,000500
2015-08-282532532502505,000500
2015-08-272482482482485,000496
2015-08-262382422342424,000484
2015-08-2524424423123219,000464
2015-08-2424124622824142,000482
2015-08-2125525725025714,000514
2015-08-202682682602604,000520
2015-08-192702702672689,000536
2015-08-182682682682683,000536
2015-08-1726626626026614,000532
2015-08-142642652582658,000530
2015-08-132572632572634,000526
2015-08-122642642562566,000512
2015-08-1125526525526415,000528
2015-08-1026127325325324,000506
2015-08-0727527525126946,000538
2015-08-062782782702709,000540
2015-08-0527527727027018,000540
2015-08-0429229226327154,000542
2015-08-032962972892928,000584
2015-07-3130030028628816,000576
2015-07-3031031029429424,000588
2015-07-2930131030130617,000612
2015-07-2830030329529514,000590
2015-07-2731231230030036,000600
2015-07-2432032031231624,000632
2015-07-2331631831031417,000628
2015-07-2231831831031729,000634
2015-07-2132232230831763,000634
2015-07-1731531530530815,000616
2015-07-1631531530031224,000624
2015-07-1530931330531015,000620
2015-07-1430031029330628,000612
2015-07-1331131128630038,000600
2015-07-102842842792797,000558
2015-07-0927827826527122,000542
2015-07-0829529827828631,000572
2015-07-0729429528729410,000588
2015-07-0629329328329113,000582
2015-07-0328529128529113,000582
2015-07-0228729028229019,000580
2015-07-0126828526528526,000570
2015-06-3027127927027620,000552
2015-06-2928028027127917,000558
2015-06-2629829826828024,000560
2015-06-2530030028529031,000580
2015-06-2427530327529888,000596
2015-06-2326227326227336,000546
2015-06-2226026025926015,000520
2015-06-1925626025125939,000518
2015-06-1825525725325314,000506
2015-06-1725425725025313,000506
2015-06-1625425525025019,000500
2015-06-1525525925025122,000502
2015-06-1225325524725516,000510
2015-06-1124725324525311,000506
2015-06-1025025524524523,000490
2015-06-0925525525125116,000502
2015-06-082562562562561,000512
2015-06-0525425425125113,000502
2015-06-042512552512557,000510
2015-06-0324825124525111,000502
2015-06-0224825424825311,000506
2015-06-0125025524124746,000494
2015-05-2924926024325032,000500
2015-05-2824925224824810,000496
2015-05-2725125424924919,000498
2015-05-2625425525225470,000508
2015-05-2525025224725269,000504
2015-05-2224824924324774,000494
2015-05-2123824723824657,000492
2015-05-2023423823423712,000474
2015-05-1923623823423511,000470
2015-05-182382382382381,000476
2015-05-152382382332335,000466
2015-05-142332372332378,000474
2015-05-1324024023223217,000464
2015-05-1223323423023420,000468
2015-05-112322332302326,000464
2015-05-0823123322922910,000458
2015-05-072302302282284,000456
2015-05-0123523523023338,000466
2015-04-3023623623023148,000462
2015-04-28232255227229113,000458
2015-04-2723023322823033,000460
2015-04-242322322302307,000460
2015-04-2322922922622821,000456
2015-04-222292292292292,000458
2015-04-212302302272294,000458
2015-04-202322322302305,000460
2015-04-172282282262267,000452
2015-04-1622923422923318,000466
2015-04-152282282282281,000456
2015-04-1422722822322816,000456
2015-04-1322622622322311,000446
2015-04-102262262262261,000452
2015-04-092272272242248,000448
2015-04-082282282242244,000448
2015-04-072262282222286,000456
2015-04-062242242242242,000448
2015-04-032242252242244,000448
2015-04-022202202202201,000440
2015-04-012252252202206,000440
2015-03-3122222322022320,000446
2015-03-302162182162185,000436
2015-03-272212222212222,000444
2015-03-262322322302325,000464
2015-03-2522923222923218,000464
2015-03-242262262262263,000452
2015-03-232292292292295,000458
2015-03-2022922922922910,000458
2015-03-1923023022522812,000456
2015-03-1822823022823011,000460
2015-03-1722722922722812,000456
2015-03-1622022622022519,000450
2015-03-132192242192209,000440
2015-03-1221922421622316,000446
2015-03-112152162152166,000432
2015-03-1021821921621921,000438
2015-03-0921921921521521,000430
2015-03-062222222172176,000434
2015-03-052222222182228,000444
2015-03-0422622621922216,000444
2015-03-032262262262261,000452
2015-03-0223023022522611,000452
2015-02-272272272242246,000448
2015-02-2622422622122621,000452
2015-02-2522022322022315,000446
2015-02-2421622021622024,000440
2015-02-232172202172207,000440
2015-02-2021521521421412,000428
2015-02-1921521521521521,000430
2015-02-1821421421321315,000426
2015-02-1721321321221328,000426
2015-02-1621421521421411,000428
2015-02-132172182172182,000436
2015-02-1222022021521512,000430
2015-02-1021321921321914,000438
2015-02-092152152122127,000424
2015-02-062192192192191,000438
2015-02-032152152132147,000428
2015-02-022162162142146,000428
2015-01-302182182152168,000432
2015-01-2922022021721713,000434
2015-01-2821922821922512,000450
2015-01-2721621921621929,000438
2015-01-2621621821621821,000436
2015-01-232142142132137,000426
2015-01-222142142142141,000428
2015-01-212142142132132,000426
2015-01-2021421821421412,000428
2015-01-1921921921321318,000426
2015-01-162182182132139,000426
2015-01-152142192142188,000436
2015-01-142122132122134,000426
2015-01-1321921920521125,000422
2015-01-092182202182194,000438
2015-01-0821421721321796,000434
2015-01-072132132132131,000426
2015-01-0620922020921219,000424
2015-01-0521721821321320,000426

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