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 |
---|---|---|---|---|---|---|
2015-12-30 | 241 | 241 | 241 | 241 | 1,000 | 482 |
2015-12-29 | 241 | 241 | 241 | 241 | 1,000 | 482 |
2015-12-28 | 241 | 241 | 240 | 241 | 7,000 | 482 |
2015-12-25 | 238 | 241 | 230 | 241 | 31,000 | 482 |
2015-12-24 | 240 | 241 | 239 | 240 | 19,000 | 480 |
2015-12-22 | 240 | 244 | 236 | 241 | 14,000 | 482 |
2015-12-21 | 241 | 241 | 240 | 240 | 6,000 | 480 |
2015-12-18 | 243 | 245 | 241 | 241 | 8,000 | 482 |
2015-12-17 | 244 | 245 | 243 | 243 | 10,000 | 486 |
2015-12-16 | 240 | 250 | 240 | 242 | 6,000 | 484 |
2015-12-15 | 240 | 240 | 240 | 240 | 3,000 | 480 |
2015-12-14 | 241 | 241 | 240 | 240 | 64,000 | 480 |
2015-12-11 | 247 | 247 | 247 | 247 | 2,000 | 494 |
2015-12-10 | 246 | 246 | 244 | 246 | 11,000 | 492 |
2015-12-09 | 247 | 249 | 246 | 249 | 11,000 | 498 |
2015-12-08 | 249 | 249 | 249 | 249 | 4,000 | 498 |
2015-12-07 | 250 | 250 | 247 | 247 | 6,000 | 494 |
2015-12-04 | 246 | 246 | 244 | 244 | 7,000 | 488 |
2015-12-03 | 248 | 248 | 248 | 248 | 2,000 | 496 |
2015-12-02 | 247 | 250 | 247 | 250 | 4,000 | 500 |
2015-12-01 | 250 | 250 | 245 | 248 | 13,000 | 496 |
2015-11-30 | 250 | 250 | 250 | 250 | 4,000 | 500 |
2015-11-27 | 252 | 254 | 250 | 250 | 8,000 | 500 |
2015-11-26 | 248 | 252 | 248 | 250 | 8,000 | 500 |
2015-11-25 | 245 | 245 | 245 | 245 | 3,000 | 490 |
2015-11-24 | 247 | 247 | 245 | 245 | 2,000 | 490 |
2015-11-20 | 248 | 250 | 247 | 247 | 11,000 | 494 |
2015-11-19 | 258 | 258 | 250 | 250 | 27,000 | 500 |
2015-11-18 | 252 | 252 | 250 | 251 | 6,000 | 502 |
2015-11-17 | 252 | 252 | 252 | 252 | 2,000 | 504 |
2015-11-16 | 252 | 252 | 252 | 252 | 2,000 | 504 |
2015-11-12 | 255 | 259 | 255 | 259 | 8,000 | 518 |
2015-11-11 | 251 | 260 | 251 | 257 | 12,000 | 514 |
2015-11-10 | 248 | 250 | 243 | 245 | 32,000 | 490 |
2015-11-06 | 246 | 250 | 246 | 250 | 4,000 | 500 |
2015-11-05 | 241 | 245 | 241 | 245 | 4,000 | 490 |
2015-11-04 | 243 | 243 | 239 | 239 | 5,000 | 478 |
2015-11-02 | 244 | 245 | 244 | 244 | 4,000 | 488 |
2015-10-30 | 246 | 250 | 244 | 244 | 37,000 | 488 |
2015-10-29 | 245 | 254 | 240 | 246 | 41,000 | 492 |
2015-10-28 | 244 | 249 | 244 | 245 | 5,000 | 490 |
2015-10-27 | 244 | 247 | 240 | 246 | 14,000 | 492 |
2015-10-26 | 250 | 250 | 246 | 246 | 6,000 | 492 |
2015-10-23 | 245 | 245 | 243 | 243 | 7,000 | 486 |
2015-10-22 | 240 | 243 | 240 | 243 | 4,000 | 486 |
2015-10-21 | 236 | 239 | 236 | 239 | 3,000 | 478 |
2015-10-20 | 239 | 239 | 239 | 239 | 5,000 | 478 |
2015-10-19 | 239 | 240 | 239 | 239 | 6,000 | 478 |
2015-10-16 | 240 | 243 | 239 | 239 | 9,000 | 478 |
2015-10-15 | 238 | 238 | 238 | 238 | 1,000 | 476 |
2015-10-14 | 240 | 240 | 240 | 240 | 4,000 | 480 |
2015-10-13 | 240 | 240 | 238 | 240 | 8,000 | 480 |
2015-10-09 | 242 | 243 | 242 | 243 | 2,000 | 486 |
2015-10-08 | 240 | 240 | 240 | 240 | 3,000 | 480 |
2015-10-07 | 240 | 240 | 240 | 240 | 3,000 | 480 |
2015-10-06 | 248 | 248 | 248 | 248 | 2,000 | 496 |
2015-10-05 | 250 | 250 | 248 | 248 | 2,000 | 496 |
2015-10-02 | 239 | 252 | 239 | 252 | 12,000 | 504 |
2015-10-01 | 246 | 247 | 242 | 247 | 6,000 | 494 |
2015-09-30 | 246 | 246 | 246 | 246 | 1,000 | 492 |
2015-09-29 | 248 | 254 | 248 | 254 | 2,000 | 508 |
2015-09-28 | 252 | 252 | 241 | 241 | 3,000 | 482 |
2015-09-25 | 255 | 255 | 245 | 245 | 10,000 | 490 |
2015-09-24 | 247 | 247 | 246 | 246 | 2,000 | 492 |
2015-09-18 | 248 | 248 | 238 | 243 | 8,000 | 486 |
2015-09-17 | 251 | 251 | 251 | 251 | 2,000 | 502 |
2015-09-15 | 246 | 246 | 244 | 244 | 2,000 | 488 |
2015-09-14 | 246 | 246 | 246 | 246 | 3,000 | 492 |
2015-09-11 | 236 | 243 | 236 | 243 | 2,000 | 486 |
2015-09-10 | 242 | 242 | 235 | 235 | 5,000 | 470 |
2015-09-09 | 242 | 242 | 242 | 242 | 1,000 | 484 |
2015-09-08 | 237 | 237 | 232 | 236 | 3,000 | 472 |
2015-09-07 | 242 | 242 | 231 | 231 | 3,000 | 462 |
2015-09-04 | 247 | 247 | 238 | 238 | 14,000 | 476 |
2015-09-03 | 253 | 253 | 253 | 253 | 3,000 | 506 |
2015-09-02 | 252 | 252 | 245 | 251 | 5,000 | 502 |
2015-09-01 | 257 | 257 | 257 | 257 | 1,000 | 514 |
2015-08-31 | 257 | 257 | 247 | 250 | 6,000 | 500 |
2015-08-28 | 253 | 253 | 250 | 250 | 5,000 | 500 |
2015-08-27 | 248 | 248 | 248 | 248 | 5,000 | 496 |
2015-08-26 | 238 | 242 | 234 | 242 | 4,000 | 484 |
2015-08-25 | 244 | 244 | 231 | 232 | 19,000 | 464 |
2015-08-24 | 241 | 246 | 228 | 241 | 42,000 | 482 |
2015-08-21 | 255 | 257 | 250 | 257 | 14,000 | 514 |
2015-08-20 | 268 | 268 | 260 | 260 | 4,000 | 520 |
2015-08-19 | 270 | 270 | 267 | 268 | 9,000 | 536 |
2015-08-18 | 268 | 268 | 268 | 268 | 3,000 | 536 |
2015-08-17 | 266 | 266 | 260 | 266 | 14,000 | 532 |
2015-08-14 | 264 | 265 | 258 | 265 | 8,000 | 530 |
2015-08-13 | 257 | 263 | 257 | 263 | 4,000 | 526 |
2015-08-12 | 264 | 264 | 256 | 256 | 6,000 | 512 |
2015-08-11 | 255 | 265 | 255 | 264 | 15,000 | 528 |
2015-08-10 | 261 | 273 | 253 | 253 | 24,000 | 506 |
2015-08-07 | 275 | 275 | 251 | 269 | 46,000 | 538 |
2015-08-06 | 278 | 278 | 270 | 270 | 9,000 | 540 |
2015-08-05 | 275 | 277 | 270 | 270 | 18,000 | 540 |
2015-08-04 | 292 | 292 | 263 | 271 | 54,000 | 542 |
2015-08-03 | 296 | 297 | 289 | 292 | 8,000 | 584 |
2015-07-31 | 300 | 300 | 286 | 288 | 16,000 | 576 |
2015-07-30 | 310 | 310 | 294 | 294 | 24,000 | 588 |
2015-07-29 | 301 | 310 | 301 | 306 | 17,000 | 612 |
2015-07-28 | 300 | 303 | 295 | 295 | 14,000 | 590 |
2015-07-27 | 312 | 312 | 300 | 300 | 36,000 | 600 |
2015-07-24 | 320 | 320 | 312 | 316 | 24,000 | 632 |
2015-07-23 | 316 | 318 | 310 | 314 | 17,000 | 628 |
2015-07-22 | 318 | 318 | 310 | 317 | 29,000 | 634 |
2015-07-21 | 322 | 322 | 308 | 317 | 63,000 | 634 |
2015-07-17 | 315 | 315 | 305 | 308 | 15,000 | 616 |
2015-07-16 | 315 | 315 | 300 | 312 | 24,000 | 624 |
2015-07-15 | 309 | 313 | 305 | 310 | 15,000 | 620 |
2015-07-14 | 300 | 310 | 293 | 306 | 28,000 | 612 |
2015-07-13 | 311 | 311 | 286 | 300 | 38,000 | 600 |
2015-07-10 | 284 | 284 | 279 | 279 | 7,000 | 558 |
2015-07-09 | 278 | 278 | 265 | 271 | 22,000 | 542 |
2015-07-08 | 295 | 298 | 278 | 286 | 31,000 | 572 |
2015-07-07 | 294 | 295 | 287 | 294 | 10,000 | 588 |
2015-07-06 | 293 | 293 | 283 | 291 | 13,000 | 582 |
2015-07-03 | 285 | 291 | 285 | 291 | 13,000 | 582 |
2015-07-02 | 287 | 290 | 282 | 290 | 19,000 | 580 |
2015-07-01 | 268 | 285 | 265 | 285 | 26,000 | 570 |
2015-06-30 | 271 | 279 | 270 | 276 | 20,000 | 552 |
2015-06-29 | 280 | 280 | 271 | 279 | 17,000 | 558 |
2015-06-26 | 298 | 298 | 268 | 280 | 24,000 | 560 |
2015-06-25 | 300 | 300 | 285 | 290 | 31,000 | 580 |
2015-06-24 | 275 | 303 | 275 | 298 | 88,000 | 596 |
2015-06-23 | 262 | 273 | 262 | 273 | 36,000 | 546 |
2015-06-22 | 260 | 260 | 259 | 260 | 15,000 | 520 |
2015-06-19 | 256 | 260 | 251 | 259 | 39,000 | 518 |
2015-06-18 | 255 | 257 | 253 | 253 | 14,000 | 506 |
2015-06-17 | 254 | 257 | 250 | 253 | 13,000 | 506 |
2015-06-16 | 254 | 255 | 250 | 250 | 19,000 | 500 |
2015-06-15 | 255 | 259 | 250 | 251 | 22,000 | 502 |
2015-06-12 | 253 | 255 | 247 | 255 | 16,000 | 510 |
2015-06-11 | 247 | 253 | 245 | 253 | 11,000 | 506 |
2015-06-10 | 250 | 255 | 245 | 245 | 23,000 | 490 |
2015-06-09 | 255 | 255 | 251 | 251 | 16,000 | 502 |
2015-06-08 | 256 | 256 | 256 | 256 | 1,000 | 512 |
2015-06-05 | 254 | 254 | 251 | 251 | 13,000 | 502 |
2015-06-04 | 251 | 255 | 251 | 255 | 7,000 | 510 |
2015-06-03 | 248 | 251 | 245 | 251 | 11,000 | 502 |
2015-06-02 | 248 | 254 | 248 | 253 | 11,000 | 506 |
2015-06-01 | 250 | 255 | 241 | 247 | 46,000 | 494 |
2015-05-29 | 249 | 260 | 243 | 250 | 32,000 | 500 |
2015-05-28 | 249 | 252 | 248 | 248 | 10,000 | 496 |
2015-05-27 | 251 | 254 | 249 | 249 | 19,000 | 498 |
2015-05-26 | 254 | 255 | 252 | 254 | 70,000 | 508 |
2015-05-25 | 250 | 252 | 247 | 252 | 69,000 | 504 |
2015-05-22 | 248 | 249 | 243 | 247 | 74,000 | 494 |
2015-05-21 | 238 | 247 | 238 | 246 | 57,000 | 492 |
2015-05-20 | 234 | 238 | 234 | 237 | 12,000 | 474 |
2015-05-19 | 236 | 238 | 234 | 235 | 11,000 | 470 |
2015-05-18 | 238 | 238 | 238 | 238 | 1,000 | 476 |
2015-05-15 | 238 | 238 | 233 | 233 | 5,000 | 466 |
2015-05-14 | 233 | 237 | 233 | 237 | 8,000 | 474 |
2015-05-13 | 240 | 240 | 232 | 232 | 17,000 | 464 |
2015-05-12 | 233 | 234 | 230 | 234 | 20,000 | 468 |
2015-05-11 | 232 | 233 | 230 | 232 | 6,000 | 464 |
2015-05-08 | 231 | 233 | 229 | 229 | 10,000 | 458 |
2015-05-07 | 230 | 230 | 228 | 228 | 4,000 | 456 |
2015-05-01 | 235 | 235 | 230 | 233 | 38,000 | 466 |
2015-04-30 | 236 | 236 | 230 | 231 | 48,000 | 462 |
2015-04-28 | 232 | 255 | 227 | 229 | 113,000 | 458 |
2015-04-27 | 230 | 233 | 228 | 230 | 33,000 | 460 |
2015-04-24 | 232 | 232 | 230 | 230 | 7,000 | 460 |
2015-04-23 | 229 | 229 | 226 | 228 | 21,000 | 456 |
2015-04-22 | 229 | 229 | 229 | 229 | 2,000 | 458 |
2015-04-21 | 230 | 230 | 227 | 229 | 4,000 | 458 |
2015-04-20 | 232 | 232 | 230 | 230 | 5,000 | 460 |
2015-04-17 | 228 | 228 | 226 | 226 | 7,000 | 452 |
2015-04-16 | 229 | 234 | 229 | 233 | 18,000 | 466 |
2015-04-15 | 228 | 228 | 228 | 228 | 1,000 | 456 |
2015-04-14 | 227 | 228 | 223 | 228 | 16,000 | 456 |
2015-04-13 | 226 | 226 | 223 | 223 | 11,000 | 446 |
2015-04-10 | 226 | 226 | 226 | 226 | 1,000 | 452 |
2015-04-09 | 227 | 227 | 224 | 224 | 8,000 | 448 |
2015-04-08 | 228 | 228 | 224 | 224 | 4,000 | 448 |
2015-04-07 | 226 | 228 | 222 | 228 | 6,000 | 456 |
2015-04-06 | 224 | 224 | 224 | 224 | 2,000 | 448 |
2015-04-03 | 224 | 225 | 224 | 224 | 4,000 | 448 |
2015-04-02 | 220 | 220 | 220 | 220 | 1,000 | 440 |
2015-04-01 | 225 | 225 | 220 | 220 | 6,000 | 440 |
2015-03-31 | 222 | 223 | 220 | 223 | 20,000 | 446 |
2015-03-30 | 216 | 218 | 216 | 218 | 5,000 | 436 |
2015-03-27 | 221 | 222 | 221 | 222 | 2,000 | 444 |
2015-03-26 | 232 | 232 | 230 | 232 | 5,000 | 464 |
2015-03-25 | 229 | 232 | 229 | 232 | 18,000 | 464 |
2015-03-24 | 226 | 226 | 226 | 226 | 3,000 | 452 |
2015-03-23 | 229 | 229 | 229 | 229 | 5,000 | 458 |
2015-03-20 | 229 | 229 | 229 | 229 | 10,000 | 458 |
2015-03-19 | 230 | 230 | 225 | 228 | 12,000 | 456 |
2015-03-18 | 228 | 230 | 228 | 230 | 11,000 | 460 |
2015-03-17 | 227 | 229 | 227 | 228 | 12,000 | 456 |
2015-03-16 | 220 | 226 | 220 | 225 | 19,000 | 450 |
2015-03-13 | 219 | 224 | 219 | 220 | 9,000 | 440 |
2015-03-12 | 219 | 224 | 216 | 223 | 16,000 | 446 |
2015-03-11 | 215 | 216 | 215 | 216 | 6,000 | 432 |
2015-03-10 | 218 | 219 | 216 | 219 | 21,000 | 438 |
2015-03-09 | 219 | 219 | 215 | 215 | 21,000 | 430 |
2015-03-06 | 222 | 222 | 217 | 217 | 6,000 | 434 |
2015-03-05 | 222 | 222 | 218 | 222 | 8,000 | 444 |
2015-03-04 | 226 | 226 | 219 | 222 | 16,000 | 444 |
2015-03-03 | 226 | 226 | 226 | 226 | 1,000 | 452 |
2015-03-02 | 230 | 230 | 225 | 226 | 11,000 | 452 |
2015-02-27 | 227 | 227 | 224 | 224 | 6,000 | 448 |
2015-02-26 | 224 | 226 | 221 | 226 | 21,000 | 452 |
2015-02-25 | 220 | 223 | 220 | 223 | 15,000 | 446 |
2015-02-24 | 216 | 220 | 216 | 220 | 24,000 | 440 |
2015-02-23 | 217 | 220 | 217 | 220 | 7,000 | 440 |
2015-02-20 | 215 | 215 | 214 | 214 | 12,000 | 428 |
2015-02-19 | 215 | 215 | 215 | 215 | 21,000 | 430 |
2015-02-18 | 214 | 214 | 213 | 213 | 15,000 | 426 |
2015-02-17 | 213 | 213 | 212 | 213 | 28,000 | 426 |
2015-02-16 | 214 | 215 | 214 | 214 | 11,000 | 428 |
2015-02-13 | 217 | 218 | 217 | 218 | 2,000 | 436 |
2015-02-12 | 220 | 220 | 215 | 215 | 12,000 | 430 |
2015-02-10 | 213 | 219 | 213 | 219 | 14,000 | 438 |
2015-02-09 | 215 | 215 | 212 | 212 | 7,000 | 424 |
2015-02-06 | 219 | 219 | 219 | 219 | 1,000 | 438 |
2015-02-03 | 215 | 215 | 213 | 214 | 7,000 | 428 |
2015-02-02 | 216 | 216 | 214 | 214 | 6,000 | 428 |
2015-01-30 | 218 | 218 | 215 | 216 | 8,000 | 432 |
2015-01-29 | 220 | 220 | 217 | 217 | 13,000 | 434 |
2015-01-28 | 219 | 228 | 219 | 225 | 12,000 | 450 |
2015-01-27 | 216 | 219 | 216 | 219 | 29,000 | 438 |
2015-01-26 | 216 | 218 | 216 | 218 | 21,000 | 436 |
2015-01-23 | 214 | 214 | 213 | 213 | 7,000 | 426 |
2015-01-22 | 214 | 214 | 214 | 214 | 1,000 | 428 |
2015-01-21 | 214 | 214 | 213 | 213 | 2,000 | 426 |
2015-01-20 | 214 | 218 | 214 | 214 | 12,000 | 428 |
2015-01-19 | 219 | 219 | 213 | 213 | 18,000 | 426 |
2015-01-16 | 218 | 218 | 213 | 213 | 9,000 | 426 |
2015-01-15 | 214 | 219 | 214 | 218 | 8,000 | 436 |
2015-01-14 | 212 | 213 | 212 | 213 | 4,000 | 426 |
2015-01-13 | 219 | 219 | 205 | 211 | 25,000 | 422 |
2015-01-09 | 218 | 220 | 218 | 219 | 4,000 | 438 |
2015-01-08 | 214 | 217 | 213 | 217 | 96,000 | 434 |
2015-01-07 | 213 | 213 | 213 | 213 | 1,000 | 426 |
2015-01-06 | 209 | 220 | 209 | 212 | 19,000 | 424 |
2015-01-05 | 217 | 218 | 213 | 213 | 20,000 | 426 |
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