1. HOME >
  2. 株価時系列 >
  3. 1948 >
  4. 2016年

1948 (株)弘電社 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303043043023038,000606
2016-12-293043043043043,000608
2016-12-2830430430330410,000608
2016-12-2730230230130211,000604
2016-12-2631031030230524,000610
2016-12-223073073073075,000614
2016-12-2130730830730711,000614
2016-12-203073073073072,000614
2016-12-1930631030630912,000618
2016-12-1630630930530712,000614
2016-12-1530630830530519,000610
2016-12-1430931030730923,000618
2016-12-133093103083106,000620
2016-12-1230531530531027,000620
2016-12-0930930929830623,000612
2016-12-0831031030731023,000620
2016-12-0730831330731326,000626
2016-12-0630031030030834,000616
2016-12-053033033013029,000604
2016-12-0230330730330328,000606
2016-12-0130530830230344,000606
2016-11-303093093053068,000612
2016-11-2931031030330978,000618
2016-11-2829631829631880,000636
2016-11-2529930029629645,000592
2016-11-2429730329729932,000598
2016-11-2230030229730226,000604
2016-11-2129830629830239,000604
2016-11-1829229829229828,000596
2016-11-1728829328829336,000586
2016-11-1628528928328845,000576
2016-11-1528529028428731,000574
2016-11-1428628828428418,000568
2016-11-1128829128628837,000576
2016-11-1028328928128438,000568
2016-11-0928328427628339,000566
2016-11-0828429028328347,000566
2016-11-0728328528328310,000566
2016-11-0428628828328325,000566
2016-11-0228829428628755,000574
2016-11-0128629528629343,000586
2016-10-312822832822833,000566
2016-10-2828028328028313,000566
2016-10-2728028227528010,000560
2016-10-2628028128028014,000560
2016-10-252852852812827,000564
2016-10-212842842842841,000568
2016-10-202802842802847,000568
2016-10-192772802772809,000560
2016-10-142752752742743,000548
2016-10-132732752732753,000550
2016-10-122692722692722,000544
2016-10-112702712692707,000540
2016-10-0727027026826821,000536
2016-10-0627527527027034,000540
2016-10-052732742732735,000546
2016-10-0426927226927010,000540
2016-10-032692702692706,000540
2016-09-3026626626526617,000532
2016-09-2926927226726715,000534
2016-09-282682682682681,000536
2016-09-2626926926526620,000532
2016-09-2326726926726811,000536
2016-09-212672692662676,000534
2016-09-202662692662693,000538
2016-09-1626926926526511,000530
2016-09-152662722652689,000536
2016-09-122652652652651,000530
2016-09-092662742662707,000540
2016-09-082662662662662,000532
2016-09-072632632632631,000526
2016-09-062632632632638,000526
2016-09-052732732662666,000532
2016-09-012642642642643,000528
2016-08-302652682652664,000532
2016-08-292632632632634,000526
2016-08-2627427426226513,000530
2016-08-252742742712713,000542
2016-08-242722722722725,000544
2016-08-232582662582663,000532
2016-08-222652652572609,000520
2016-08-182662662652653,000530
2016-08-172652652652651,000530
2016-08-162682682682683,000536
2016-08-152682682682681,000536
2016-08-122682682682681,000536
2016-08-102652652652654,000530
2016-08-092662702662666,000532
2016-08-082662762662763,000552
2016-08-052632632632631,000526
2016-08-042642662642645,000528
2016-08-032612612612611,000522
2016-08-012622682622685,000536
2016-07-2926926926226713,000534
2016-07-2828028026927522,000550
2016-07-272802832802807,000560
2016-07-262852852802808,000560
2016-07-2528428628228530,000570
2016-07-222782822782825,000564
2016-07-212752832752834,000566
2016-07-202702722702726,000544
2016-07-192742802742805,000560
2016-07-152722722712714,000542
2016-07-142802802722723,000544
2016-07-1327527527527510,000550
2016-07-1227027927027911,000558
2016-07-112652702652704,000540
2016-07-072662702652657,000530
2016-07-0626126326026312,000526
2016-07-042612692612695,000538
2016-06-302692692692693,000538
2016-06-292572632572634,000526
2016-06-282492542492543,000508
2016-06-272542552542556,000510
2016-06-242702702622629,000524
2016-06-232652652622626,000524
2016-06-222652692652695,000538
2016-06-212662662652652,000530
2016-06-202752752662664,000532
2016-06-172662662662661,000532
2016-06-162662672652656,000530
2016-06-152692692632632,000526
2016-06-1426527226526610,000532
2016-06-1326427325527334,000546
2016-06-1027327327227210,000544
2016-06-092752752692717,000542
2016-06-0827527527227210,000544
2016-06-072772802762765,000552
2016-06-062752792752792,000558
2016-06-032802802772778,000554
2016-06-0227928027827818,000556
2016-06-012822822802806,000560
2016-05-312822842822824,000564
2016-05-302822822822822,000564
2016-05-272832832822823,000564
2016-05-262852852822839,000566
2016-05-252892892822823,000564
2016-05-242882882862866,000572
2016-05-192872872862862,000572
2016-05-182902902902902,000580
2016-05-172862862862861,000572
2016-05-1628128628128611,000572
2016-05-132882882872879,000574
2016-05-122872892862888,000576
2016-05-1128929528929112,000582
2016-05-1028628828628610,000572
2016-05-092922922912912,000582
2016-05-0629429529129114,000582
2016-05-0229529529329333,000586
2016-04-2828528828328515,000570
2016-04-262892892822838,000566
2016-04-2529529528929216,000584
2016-04-2228928928028917,000578
2016-04-2129229328929113,000582
2016-04-202952952952951,000590
2016-04-192912912892898,000578
2016-04-1829830029129121,000582
2016-04-152872902872909,000580
2016-04-142852862822867,000572
2016-04-132852852852856,000570
2016-04-122812842802844,000568
2016-04-112862862782815,000562
2016-04-082772862772869,000572
2016-04-072722812722819,000562
2016-04-062812812752759,000550
2016-04-052832832762815,000562
2016-04-042842842842843,000568
2016-04-0128828827928747,000574
2016-03-312902902902905,000580
2016-03-3029229329029021,000580
2016-03-2928229728229023,000580
2016-03-2828829628829615,000592
2016-03-2528730228729552,000590
2016-03-2427929427629079,000580
2016-03-2327328227328257,000564
2016-03-2227327626927019,000540
2016-03-1827027126827114,000542
2016-03-1727027627027128,000542
2016-03-162702702702702,000540
2016-03-1527227227027013,000540
2016-03-1427028026827242,000544
2016-03-1127127126826815,000536
2016-03-102702702702702,000540
2016-03-0927227226827010,000540
2016-03-082702722682699,000538
2016-03-072702702702708,000540
2016-03-0426827526527212,000544
2016-03-032672702672688,000536
2016-03-0227227626927511,000550
2016-03-012672702672705,000540
2016-02-2926627225827224,000544
2016-02-262622622622625,000524
2016-02-252562562562564,000512
2016-02-232622622552558,000510
2016-02-222572572562565,000512
2016-02-192622622622622,000524
2016-02-1825926325626220,000524
2016-02-1725225224524615,000492
2016-02-162592592492518,000502
2016-02-1525426325226311,000526
2016-02-1223624223423933,000478
2016-02-1025025924324315,000486
2016-02-0925625624224758,000494
2016-02-0826726725626114,000522
2016-02-0527227726026220,000524
2016-02-0427727726527719,000554
2016-02-0327727826527839,000556
2016-02-0228828827727968,000558
2016-02-01288298266288155,000576
2016-01-292342342272277,000454
2016-01-282352352312345,000468
2016-01-272352352352353,000470
2016-01-262362362302328,000464
2016-01-2524824823123115,000462
2016-01-2222925522823160,000462
2016-01-2121423021423039,000460
2016-01-2022323021721754,000434
2016-01-192272352272316,000462
2016-01-1821823521823512,000470
2016-01-1522823222523212,000464
2016-01-1423524022823622,000472
2016-01-1323423723423510,000470
2016-01-122372392322398,000478
2016-01-0824024223523720,000474
2016-01-0724224224024011,000480
2016-01-062432432422422,000484
2016-01-052402412402412,000482
2016-01-042412432392418,000482

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