1948 (株)弘電社 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,985 | 4,040 | 3,970 | 3,990 | 3,500 | 798 |
| 2017-12-28 | 3,965 | 3,990 | 3,965 | 3,990 | 800 | 798 |
| 2017-12-27 | 3,980 | 3,990 | 3,960 | 3,965 | 1,600 | 793 |
| 2017-12-26 | 3,960 | 3,980 | 3,945 | 3,960 | 1,500 | 792 |
| 2017-12-25 | 3,960 | 3,965 | 3,955 | 3,960 | 1,300 | 792 |
| 2017-12-22 | 3,970 | 3,985 | 3,960 | 3,960 | 2,200 | 792 |
| 2017-12-21 | 3,890 | 4,000 | 3,890 | 3,930 | 6,200 | 786 |
| 2017-12-20 | 3,895 | 3,895 | 3,875 | 3,890 | 1,300 | 778 |
| 2017-12-19 | 3,895 | 3,895 | 3,870 | 3,895 | 1,500 | 779 |
| 2017-12-18 | 3,865 | 3,895 | 3,865 | 3,895 | 1,700 | 779 |
| 2017-12-15 | 3,860 | 3,870 | 3,845 | 3,845 | 1,200 | 769 |
| 2017-12-14 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 768 |
| 2017-12-13 | 3,850 | 3,885 | 3,820 | 3,840 | 2,400 | 768 |
| 2017-12-12 | 3,850 | 3,850 | 3,825 | 3,850 | 1,900 | 770 |
| 2017-12-11 | 3,870 | 3,870 | 3,855 | 3,870 | 2,200 | 774 |
| 2017-12-08 | 3,855 | 3,855 | 3,855 | 3,855 | 700 | 771 |
| 2017-12-07 | 3,870 | 3,870 | 3,870 | 3,870 | 2,400 | 774 |
| 2017-12-06 | 3,865 | 3,875 | 3,865 | 3,870 | 1,500 | 774 |
| 2017-12-05 | 3,855 | 3,855 | 3,855 | 3,855 | 400 | 771 |
| 2017-12-04 | 3,835 | 3,860 | 3,835 | 3,860 | 1,000 | 772 |
| 2017-12-01 | 3,855 | 3,860 | 3,835 | 3,835 | 800 | 767 |
| 2017-11-30 | 3,860 | 3,860 | 3,820 | 3,850 | 800 | 770 |
| 2017-11-29 | 3,865 | 3,865 | 3,800 | 3,855 | 1,900 | 771 |
| 2017-11-28 | 3,865 | 3,865 | 3,860 | 3,860 | 500 | 772 |
| 2017-11-27 | 3,880 | 3,880 | 3,855 | 3,860 | 1,500 | 772 |
| 2017-11-24 | 3,900 | 3,905 | 3,890 | 3,890 | 500 | 778 |
| 2017-11-22 | 3,875 | 3,880 | 3,850 | 3,880 | 1,000 | 776 |
| 2017-11-21 | 3,875 | 3,875 | 3,855 | 3,875 | 300 | 775 |
| 2017-11-20 | 3,900 | 3,900 | 3,870 | 3,875 | 800 | 775 |
| 2017-11-17 | 3,820 | 3,850 | 3,820 | 3,850 | 300 | 770 |
| 2017-11-16 | 3,795 | 3,820 | 3,770 | 3,820 | 2,000 | 764 |
| 2017-11-15 | 3,895 | 3,895 | 3,830 | 3,830 | 2,100 | 766 |
| 2017-11-13 | 3,885 | 3,895 | 3,880 | 3,890 | 600 | 778 |
| 2017-11-10 | 3,885 | 3,905 | 3,875 | 3,885 | 1,400 | 777 |
| 2017-11-09 | 3,910 | 3,930 | 3,855 | 3,885 | 3,100 | 777 |
| 2017-11-08 | 3,950 | 3,950 | 3,900 | 3,900 | 1,700 | 780 |
| 2017-11-07 | 3,930 | 3,950 | 3,925 | 3,950 | 500 | 790 |
| 2017-11-06 | 3,950 | 3,950 | 3,915 | 3,930 | 1,200 | 786 |
| 2017-11-02 | 3,930 | 3,985 | 3,880 | 3,950 | 3,200 | 790 |
| 2017-11-01 | 3,910 | 3,995 | 3,885 | 3,930 | 13,300 | 786 |
| 2017-10-31 | 3,840 | 3,905 | 3,830 | 3,870 | 2,600 | 774 |
| 2017-10-30 | 3,850 | 3,860 | 3,840 | 3,840 | 2,200 | 768 |
| 2017-10-27 | 3,845 | 3,845 | 3,830 | 3,840 | 1,300 | 768 |
| 2017-10-26 | 3,840 | 3,845 | 3,830 | 3,845 | 2,200 | 769 |
| 2017-10-25 | 3,835 | 3,845 | 3,835 | 3,835 | 1,100 | 767 |
| 2017-10-24 | 3,830 | 3,835 | 3,805 | 3,835 | 700 | 767 |
| 2017-10-23 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 760 |
| 2017-10-20 | 3,800 | 3,800 | 3,785 | 3,800 | 700 | 760 |
| 2017-10-19 | 3,840 | 3,840 | 3,810 | 3,830 | 1,900 | 766 |
| 2017-10-18 | 3,830 | 3,830 | 3,820 | 3,820 | 1,300 | 764 |
| 2017-10-17 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 764 |
| 2017-10-16 | 3,850 | 3,850 | 3,820 | 3,820 | 1,000 | 764 |
| 2017-10-13 | 3,800 | 3,820 | 3,795 | 3,820 | 700 | 764 |
| 2017-10-12 | 3,800 | 3,800 | 3,760 | 3,795 | 1,900 | 759 |
| 2017-10-11 | 3,810 | 3,835 | 3,770 | 3,800 | 1,500 | 760 |
| 2017-10-10 | 3,770 | 3,815 | 3,770 | 3,800 | 3,300 | 760 |
| 2017-10-06 | 3,840 | 3,840 | 3,840 | 3,840 | 500 | 768 |
| 2017-10-05 | 3,845 | 3,845 | 3,800 | 3,840 | 2,100 | 768 |
| 2017-10-04 | 3,850 | 3,850 | 3,800 | 3,845 | 1,700 | 769 |
| 2017-10-03 | 3,850 | 3,850 | 3,845 | 3,845 | 2,700 | 769 |
| 2017-10-02 | 3,800 | 3,800 | 3,755 | 3,760 | 800 | 752 |
| 2017-09-29 | 3,755 | 3,755 | 3,755 | 3,755 | 100 | 751 |
| 2017-09-28 | 3,795 | 3,800 | 3,790 | 3,790 | 1,200 | 758 |
| 2017-09-27 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 760 |
| 2017-09-26 | 383 | 385 | 379 | 381 | 42,000 | 762 |
| 2017-09-25 | 372 | 379 | 372 | 378 | 31,000 | 756 |
| 2017-09-22 | 371 | 374 | 370 | 374 | 7,000 | 748 |
| 2017-09-21 | 373 | 376 | 373 | 376 | 6,000 | 752 |
| 2017-09-20 | 374 | 374 | 373 | 373 | 2,000 | 746 |
| 2017-09-19 | 373 | 377 | 371 | 377 | 10,000 | 754 |
| 2017-09-15 | 375 | 377 | 373 | 375 | 9,000 | 750 |
| 2017-09-14 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2017-09-13 | 375 | 376 | 373 | 375 | 22,000 | 750 |
| 2017-09-12 | 373 | 374 | 373 | 374 | 9,000 | 748 |
| 2017-09-11 | 370 | 374 | 370 | 374 | 34,000 | 748 |
| 2017-09-08 | 370 | 370 | 369 | 370 | 6,000 | 740 |
| 2017-09-07 | 365 | 370 | 365 | 370 | 17,000 | 740 |
| 2017-09-06 | 366 | 366 | 365 | 365 | 4,000 | 730 |
| 2017-09-05 | 373 | 373 | 357 | 363 | 69,000 | 726 |
| 2017-09-04 | 377 | 378 | 376 | 376 | 5,000 | 752 |
| 2017-09-01 | 380 | 380 | 378 | 378 | 16,000 | 756 |
| 2017-08-31 | 379 | 382 | 379 | 380 | 11,000 | 760 |
| 2017-08-30 | 375 | 381 | 369 | 379 | 57,000 | 758 |
| 2017-08-29 | 365 | 368 | 365 | 368 | 17,000 | 736 |
| 2017-08-28 | 370 | 370 | 368 | 368 | 10,000 | 736 |
| 2017-08-25 | 369 | 370 | 365 | 370 | 6,000 | 740 |
| 2017-08-24 | 365 | 365 | 365 | 365 | 7,000 | 730 |
| 2017-08-23 | 365 | 365 | 364 | 365 | 10,000 | 730 |
| 2017-08-22 | 364 | 365 | 361 | 365 | 10,000 | 730 |
| 2017-08-21 | 365 | 367 | 360 | 360 | 10,000 | 720 |
| 2017-08-18 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 2017-08-17 | 366 | 373 | 363 | 372 | 15,000 | 744 |
| 2017-08-16 | 367 | 367 | 366 | 366 | 4,000 | 732 |
| 2017-08-15 | 364 | 366 | 364 | 365 | 4,000 | 730 |
| 2017-08-14 | 366 | 371 | 363 | 363 | 19,000 | 726 |
| 2017-08-10 | 368 | 372 | 367 | 371 | 18,000 | 742 |
| 2017-08-09 | 373 | 373 | 365 | 371 | 20,000 | 742 |
| 2017-08-08 | 362 | 374 | 362 | 372 | 19,000 | 744 |
| 2017-08-07 | 357 | 364 | 357 | 362 | 13,000 | 724 |
| 2017-08-04 | 361 | 364 | 361 | 364 | 8,000 | 728 |
| 2017-08-03 | 360 | 365 | 360 | 361 | 18,000 | 722 |
| 2017-08-02 | 360 | 360 | 358 | 358 | 22,000 | 716 |
| 2017-08-01 | 356 | 360 | 354 | 360 | 60,000 | 720 |
| 2017-07-31 | 355 | 355 | 354 | 354 | 7,000 | 708 |
| 2017-07-28 | 350 | 355 | 349 | 351 | 24,000 | 702 |
| 2017-07-27 | 355 | 355 | 346 | 355 | 60,000 | 710 |
| 2017-07-26 | 353 | 355 | 353 | 355 | 13,000 | 710 |
| 2017-07-25 | 358 | 358 | 346 | 352 | 39,000 | 704 |
| 2017-07-24 | 353 | 355 | 352 | 355 | 14,000 | 710 |
| 2017-07-21 | 355 | 355 | 351 | 354 | 18,000 | 708 |
| 2017-07-20 | 352 | 354 | 350 | 352 | 15,000 | 704 |
| 2017-07-19 | 351 | 351 | 350 | 351 | 5,000 | 702 |
| 2017-07-18 | 350 | 351 | 348 | 351 | 8,000 | 702 |
| 2017-07-14 | 348 | 349 | 348 | 349 | 4,000 | 698 |
| 2017-07-13 | 351 | 351 | 350 | 350 | 6,000 | 700 |
| 2017-07-12 | 350 | 353 | 350 | 350 | 5,000 | 700 |
| 2017-07-11 | 352 | 354 | 350 | 354 | 15,000 | 708 |
| 2017-07-10 | 349 | 351 | 348 | 350 | 17,000 | 700 |
| 2017-07-06 | 345 | 349 | 345 | 349 | 2,000 | 698 |
| 2017-07-05 | 344 | 346 | 340 | 345 | 31,000 | 690 |
| 2017-07-04 | 347 | 349 | 345 | 345 | 16,000 | 690 |
| 2017-07-03 | 347 | 347 | 347 | 347 | 5,000 | 694 |
| 2017-06-30 | 343 | 346 | 343 | 346 | 27,000 | 692 |
| 2017-06-29 | 347 | 350 | 347 | 348 | 14,000 | 696 |
| 2017-06-28 | 346 | 348 | 344 | 348 | 10,000 | 696 |
| 2017-06-27 | 346 | 349 | 346 | 349 | 6,000 | 698 |
| 2017-06-26 | 349 | 349 | 346 | 346 | 9,000 | 692 |
| 2017-06-23 | 349 | 350 | 347 | 349 | 7,000 | 698 |
| 2017-06-22 | 345 | 350 | 345 | 346 | 10,000 | 692 |
| 2017-06-21 | 345 | 345 | 345 | 345 | 5,000 | 690 |
| 2017-06-20 | 345 | 348 | 345 | 348 | 10,000 | 696 |
| 2017-06-19 | 343 | 346 | 343 | 345 | 12,000 | 690 |
| 2017-06-16 | 346 | 346 | 343 | 345 | 16,000 | 690 |
| 2017-06-15 | 343 | 346 | 343 | 346 | 56,000 | 692 |
| 2017-06-14 | 350 | 350 | 346 | 348 | 11,000 | 696 |
| 2017-06-13 | 348 | 350 | 348 | 350 | 2,000 | 700 |
| 2017-06-12 | 350 | 350 | 346 | 348 | 8,000 | 696 |
| 2017-06-09 | 351 | 352 | 345 | 350 | 16,000 | 700 |
| 2017-06-08 | 349 | 350 | 347 | 350 | 21,000 | 700 |
| 2017-06-07 | 344 | 353 | 344 | 349 | 26,000 | 698 |
| 2017-06-06 | 349 | 349 | 343 | 344 | 44,000 | 688 |
| 2017-06-05 | 345 | 350 | 345 | 350 | 8,000 | 700 |
| 2017-06-02 | 343 | 349 | 343 | 345 | 34,000 | 690 |
| 2017-06-01 | 345 | 345 | 342 | 343 | 8,000 | 686 |
| 2017-05-31 | 343 | 343 | 343 | 343 | 2,000 | 686 |
| 2017-05-30 | 343 | 343 | 343 | 343 | 2,000 | 686 |
| 2017-05-29 | 348 | 348 | 340 | 342 | 37,000 | 684 |
| 2017-05-26 | 352 | 352 | 348 | 348 | 13,000 | 696 |
| 2017-05-25 | 349 | 350 | 344 | 350 | 24,000 | 700 |
| 2017-05-24 | 344 | 346 | 343 | 346 | 13,000 | 692 |
| 2017-05-23 | 345 | 347 | 345 | 346 | 13,000 | 692 |
| 2017-05-22 | 348 | 348 | 347 | 347 | 10,000 | 694 |
| 2017-05-19 | 344 | 345 | 344 | 345 | 6,000 | 690 |
| 2017-05-18 | 343 | 343 | 341 | 343 | 8,000 | 686 |
| 2017-05-17 | 349 | 349 | 340 | 344 | 17,000 | 688 |
| 2017-05-16 | 349 | 349 | 349 | 349 | 5,000 | 698 |
| 2017-05-15 | 346 | 349 | 345 | 349 | 26,000 | 698 |
| 2017-05-12 | 343 | 347 | 343 | 343 | 30,000 | 686 |
| 2017-05-11 | 345 | 347 | 343 | 343 | 14,000 | 686 |
| 2017-05-10 | 345 | 345 | 343 | 345 | 17,000 | 690 |
| 2017-05-09 | 343 | 346 | 343 | 343 | 13,000 | 686 |
| 2017-05-08 | 342 | 344 | 342 | 343 | 7,000 | 686 |
| 2017-05-02 | 339 | 342 | 336 | 342 | 27,000 | 684 |
| 2017-05-01 | 337 | 342 | 334 | 339 | 58,000 | 678 |
| 2017-04-28 | 350 | 350 | 345 | 345 | 36,000 | 690 |
| 2017-04-27 | 342 | 349 | 342 | 348 | 26,000 | 696 |
| 2017-04-26 | 345 | 345 | 341 | 342 | 34,000 | 684 |
| 2017-04-25 | 338 | 343 | 336 | 341 | 30,000 | 682 |
| 2017-04-24 | 337 | 340 | 337 | 337 | 15,000 | 674 |
| 2017-04-21 | 339 | 339 | 336 | 337 | 5,000 | 674 |
| 2017-04-20 | 338 | 339 | 336 | 336 | 18,000 | 672 |
| 2017-04-19 | 336 | 338 | 333 | 338 | 10,000 | 676 |
| 2017-04-18 | 341 | 343 | 337 | 339 | 16,000 | 678 |
| 2017-04-17 | 329 | 333 | 326 | 333 | 8,000 | 666 |
| 2017-04-14 | 324 | 330 | 324 | 329 | 12,000 | 658 |
| 2017-04-13 | 324 | 325 | 322 | 323 | 9,000 | 646 |
| 2017-04-12 | 329 | 330 | 323 | 327 | 44,000 | 654 |
| 2017-04-11 | 336 | 336 | 333 | 333 | 8,000 | 666 |
| 2017-04-10 | 327 | 336 | 327 | 333 | 15,000 | 666 |
| 2017-04-07 | 336 | 340 | 334 | 334 | 19,000 | 668 |
| 2017-04-06 | 340 | 340 | 327 | 336 | 56,000 | 672 |
| 2017-04-05 | 341 | 345 | 339 | 340 | 23,000 | 680 |
| 2017-04-04 | 349 | 351 | 332 | 340 | 51,000 | 680 |
| 2017-04-03 | 354 | 354 | 347 | 351 | 26,000 | 702 |
| 2017-03-31 | 354 | 357 | 352 | 354 | 25,000 | 708 |
| 2017-03-30 | 357 | 358 | 351 | 354 | 53,000 | 708 |
| 2017-03-29 | 344 | 362 | 344 | 354 | 90,000 | 708 |
| 2017-03-28 | 374 | 378 | 365 | 372 | 156,000 | 744 |
| 2017-03-27 | 371 | 390 | 362 | 369 | 587,000 | 738 |
| 2017-03-24 | 337 | 339 | 337 | 339 | 4,000 | 678 |
| 2017-03-23 | 334 | 341 | 334 | 336 | 33,000 | 672 |
| 2017-03-22 | 342 | 344 | 338 | 340 | 38,000 | 680 |
| 2017-03-21 | 346 | 346 | 342 | 343 | 14,000 | 686 |
| 2017-03-17 | 341 | 346 | 341 | 346 | 9,000 | 692 |
| 2017-03-16 | 344 | 344 | 343 | 344 | 4,000 | 688 |
| 2017-03-15 | 348 | 348 | 342 | 344 | 29,000 | 688 |
| 2017-03-14 | 350 | 351 | 350 | 350 | 3,000 | 700 |
| 2017-03-13 | 350 | 357 | 340 | 346 | 35,000 | 692 |
| 2017-03-10 | 349 | 349 | 344 | 346 | 11,000 | 692 |
| 2017-03-09 | 347 | 347 | 343 | 347 | 13,000 | 694 |
| 2017-03-08 | 350 | 352 | 344 | 347 | 69,000 | 694 |
| 2017-03-07 | 344 | 356 | 344 | 348 | 21,000 | 696 |
| 2017-03-06 | 338 | 352 | 338 | 348 | 65,000 | 696 |
| 2017-03-03 | 328 | 335 | 328 | 330 | 30,000 | 660 |
| 2017-03-02 | 327 | 330 | 326 | 328 | 34,000 | 656 |
| 2017-03-01 | 325 | 328 | 323 | 327 | 13,000 | 654 |
| 2017-02-28 | 325 | 326 | 321 | 324 | 7,000 | 648 |
| 2017-02-27 | 321 | 324 | 320 | 321 | 40,000 | 642 |
| 2017-02-24 | 319 | 320 | 319 | 320 | 5,000 | 640 |
| 2017-02-23 | 318 | 319 | 317 | 319 | 8,000 | 638 |
| 2017-02-22 | 319 | 319 | 318 | 318 | 4,000 | 636 |
| 2017-02-21 | 319 | 319 | 317 | 318 | 9,000 | 636 |
| 2017-02-20 | 317 | 317 | 315 | 316 | 8,000 | 632 |
| 2017-02-17 | 315 | 318 | 315 | 316 | 21,000 | 632 |
| 2017-02-16 | 313 | 316 | 313 | 316 | 6,000 | 632 |
| 2017-02-15 | 317 | 317 | 310 | 313 | 18,000 | 626 |
| 2017-02-14 | 314 | 317 | 314 | 317 | 9,000 | 634 |
| 2017-02-13 | 312 | 314 | 311 | 314 | 15,000 | 628 |
| 2017-02-10 | 312 | 312 | 311 | 312 | 24,000 | 624 |
| 2017-02-09 | 312 | 312 | 309 | 312 | 9,000 | 624 |
| 2017-02-08 | 306 | 314 | 306 | 314 | 20,000 | 628 |
| 2017-02-07 | 308 | 310 | 306 | 310 | 22,000 | 620 |
| 2017-02-06 | 309 | 310 | 307 | 310 | 21,000 | 620 |
| 2017-02-03 | 308 | 310 | 306 | 309 | 24,000 | 618 |
| 2017-02-02 | 312 | 312 | 306 | 308 | 48,000 | 616 |
| 2017-02-01 | 313 | 318 | 308 | 312 | 83,000 | 624 |
| 2017-01-31 | 319 | 330 | 318 | 323 | 85,000 | 646 |
| 2017-01-30 | 319 | 320 | 318 | 319 | 11,000 | 638 |
| 2017-01-27 | 318 | 319 | 318 | 319 | 11,000 | 638 |
| 2017-01-26 | 317 | 324 | 315 | 319 | 35,000 | 638 |
| 2017-01-25 | 312 | 324 | 312 | 317 | 32,000 | 634 |
| 2017-01-24 | 312 | 312 | 310 | 312 | 15,000 | 624 |
| 2017-01-23 | 314 | 314 | 312 | 312 | 6,000 | 624 |
| 2017-01-20 | 315 | 315 | 309 | 314 | 23,000 | 628 |
| 2017-01-19 | 310 | 315 | 309 | 315 | 15,000 | 630 |
| 2017-01-18 | 308 | 309 | 308 | 309 | 6,000 | 618 |
| 2017-01-17 | 308 | 309 | 306 | 308 | 9,000 | 616 |
| 2017-01-16 | 310 | 311 | 307 | 308 | 22,000 | 616 |
| 2017-01-13 | 308 | 309 | 307 | 308 | 8,000 | 616 |
| 2017-01-12 | 308 | 308 | 308 | 308 | 3,000 | 616 |
| 2017-01-11 | 308 | 308 | 306 | 308 | 8,000 | 616 |
| 2017-01-10 | 310 | 310 | 305 | 306 | 36,000 | 612 |
| 2017-01-06 | 306 | 308 | 306 | 307 | 10,000 | 614 |
| 2017-01-05 | 308 | 309 | 305 | 305 | 10,000 | 610 |
| 2017-01-04 | 305 | 311 | 305 | 308 | 18,000 | 616 |
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
