1948 (株)弘電社 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305,5305,5705,5105,5107001,102
2019-12-275,5205,5205,5205,5201001,104
2019-12-265,5905,5905,5905,5903001,118
2019-12-255,5005,6105,5005,5901,1001,118
2019-12-245,5005,5505,5005,5501,2001,110
2019-12-235,4605,5705,4605,5001,6001,100
2019-12-205,4505,6505,4505,4501,9001,090
2019-12-195,4505,4605,4005,4501,3001,090
2019-12-185,4905,5605,4905,5305001,106
2019-12-175,4405,5605,4405,5602,0001,112
2019-12-165,3805,4505,3505,4501,2001,090
2019-12-135,3205,5005,3205,3804,2001,076
2019-12-125,3305,4005,2805,4001,7001,080
2019-12-115,3305,4005,3105,3302,4001,066
2019-12-105,2405,3305,2305,3302,2001,066
2019-12-095,2305,2405,2305,2406001,048
2019-12-065,2105,2205,1805,1808001,036
2019-12-055,0805,5005,0305,2106,7001,042
2019-12-045,0105,1205,0005,0803,3001,016
2019-12-035,0305,0305,0205,0207001,004
2019-12-025,0305,1305,0105,0304,3001,006
2019-11-295,0105,0305,0105,0307001,006
2019-11-285,0105,0105,0105,0105001,002
2019-11-274,9805,0504,9805,0501,0001,010
2019-11-265,0505,0504,9754,9801,000996
2019-11-255,0405,0604,9954,995800999
2019-11-224,9805,0504,9805,0502001,010
2019-11-215,0105,0204,9804,980700996
2019-11-205,0405,0405,0405,0401001,008
2019-11-195,0005,0605,0005,0401,7001,008
2019-11-184,9405,0304,9405,0001,5001,000
2019-11-154,9104,9304,9104,930200986
2019-11-144,9504,9704,9104,9101,100982
2019-11-134,8454,8504,7754,8503,100970
2019-11-124,8204,8504,8204,850200970
2019-11-114,8304,8304,8054,820300964
2019-11-084,8104,8304,8104,830200966
2019-11-074,8504,8504,8054,805500961
2019-11-064,8504,8504,8304,850400970
2019-11-054,8504,8704,8004,870900974
2019-11-014,8554,8554,8004,800500960
2019-10-314,8404,8404,8104,840400968
2019-10-304,8404,8404,8404,840100968
2019-10-294,8554,8554,7854,850900970
2019-10-284,8204,8204,8204,820300964
2019-10-254,8504,8504,8204,820400964
2019-10-244,8504,8804,8504,850500970
2019-10-234,8004,8004,8004,800100960
2019-10-214,7454,8004,7454,8001,000960
2019-10-184,7554,7554,7354,740600948
2019-10-174,6204,7404,6004,7401,300948
2019-10-16---4,680-936
2019-10-15---4,680-936
2019-10-114,7004,7004,6754,680500936
2019-10-104,6804,6804,6804,680200936
2019-10-094,6204,6204,6204,620100924
2019-10-084,6204,6204,6204,620200924
2019-10-074,6404,6504,6054,6051,700921
2019-10-044,5754,5954,5754,595500919
2019-10-034,5704,5754,5704,575400915
2019-10-024,6504,6504,5804,5902,300918
2019-10-014,6504,6504,6504,650100930
2019-09-304,6804,6804,6804,680100936
2019-09-274,6104,6804,6104,680300936
2019-09-264,6104,6104,6104,610300922
2019-09-254,6204,6204,6204,620100924
2019-09-244,6204,6204,6204,620100924
2019-09-204,6904,6904,6204,620300924
2019-09-19---4,605-921
2019-09-184,7004,7004,6054,605200921
2019-09-174,7004,7004,7004,700100940
2019-09-134,7204,7204,7204,720100944
2019-09-124,5554,6504,5554,650900930
2019-09-114,6104,6104,5704,570200914
2019-09-104,5404,5404,5404,540300908
2019-09-094,5854,6104,5854,610200922
2019-09-064,5854,5854,5854,585100917
2019-09-054,5654,6054,5654,570300914
2019-09-044,6304,6304,5604,560200912
2019-09-034,6304,6304,6254,630500926
2019-09-024,5654,5654,5654,565200913
2019-08-304,6154,6154,5454,545300909
2019-08-294,6154,6154,6154,615100923
2019-08-284,6104,6154,6004,615700923
2019-08-274,6154,6354,6104,610400922
2019-08-264,6904,6904,6154,6151,000923
2019-08-234,6804,6804,6504,655300931
2019-08-224,7404,7404,7404,740100948
2019-08-214,6704,6704,6704,670100934
2019-08-204,6704,6704,6704,670100934
2019-08-194,5504,5504,5304,530200906
2019-08-164,6104,6104,5404,540200908
2019-08-154,7454,7454,6104,610400922
2019-08-144,7954,7954,7954,795200959
2019-08-134,5654,7954,5654,795300959
2019-08-094,5604,5654,5604,565200913
2019-08-08---4,555-911
2019-08-07---4,555-911
2019-08-064,5904,5904,5204,5551,000911
2019-08-054,6054,6054,5154,590600918
2019-08-024,7204,7204,6004,610900922
2019-08-014,7454,7454,6754,7201,300944
2019-07-314,7704,7954,7254,7451,500949
2019-07-304,7954,8004,7504,8001,200960
2019-07-294,7554,7954,6954,795600959
2019-07-264,7554,7554,7554,755200951
2019-07-254,8054,8054,6854,6853,700937
2019-07-244,6304,7454,6304,6651,600933
2019-07-234,6504,6504,6204,620400924
2019-07-224,6204,6304,6204,620400924
2019-07-194,5154,6004,5154,560800912
2019-07-184,5354,5354,5154,515400903
2019-07-174,6404,6404,5154,515700903
2019-07-164,5804,5804,5104,5801,300916
2019-07-124,6004,6004,6004,600100920
2019-07-114,5654,5654,5654,565100913
2019-07-104,6204,6204,5504,565700913
2019-07-094,6204,6204,6204,620200924
2019-07-084,5204,5504,5204,550300910
2019-07-054,5154,5204,5154,520200904
2019-07-044,5004,5154,5004,515200903
2019-07-034,5154,5154,5004,500400900
2019-07-024,5104,5104,4804,510800902
2019-07-014,5304,5354,5104,510500902
2019-06-284,5004,5004,4604,460500892
2019-06-274,5004,5004,5004,500500900
2019-06-264,5404,5404,5004,5001,500900
2019-06-254,5004,5104,4504,510700902
2019-06-244,5454,5454,4754,5001,300900
2019-06-214,4504,4504,4054,405600881
2019-06-204,4204,4504,4204,450700890
2019-06-194,4254,4254,3554,420800884
2019-06-184,5404,5404,3554,4251,600885
2019-06-174,5604,5604,5404,540300908
2019-06-144,5204,5354,5204,535200907
2019-06-134,5654,5654,5204,520500904
2019-06-124,5654,5654,5004,500900900
2019-06-114,4704,4704,4704,470100894
2019-06-104,5504,5504,4604,470800894
2019-06-074,4804,4804,4504,455500891
2019-06-064,4504,4804,4204,4801,100896
2019-06-054,5454,5454,3354,335900867
2019-06-044,2704,2904,2704,290300858
2019-06-034,3804,3804,1504,2702,700854
2019-05-314,5154,5154,3804,3802,600876
2019-05-304,6004,6004,4554,5101,300902
2019-05-294,5904,6454,5404,600700920
2019-05-284,6804,6804,5204,5851,000917
2019-05-274,6954,6954,6804,680400936
2019-05-244,5804,5804,5004,510500902
2019-05-234,5304,5304,4304,495900899
2019-05-224,5554,5554,5304,530400906
2019-05-214,6704,6704,5304,5302,200906
2019-05-204,8354,8354,6704,670900934
2019-05-174,8154,8754,6604,7751,100955
2019-05-164,6004,6054,5304,6052,100921
2019-05-154,7154,7154,6004,600800920
2019-05-144,6404,6904,5704,6902,700938
2019-05-134,6504,6504,6404,6401,300928
2019-05-104,7154,7154,6404,6401,600928
2019-05-094,7104,7154,7104,7101,100942
2019-05-084,8504,8504,6904,6903,200938
2019-05-074,6204,8054,6204,7803,600956
2019-04-264,9204,9204,7604,8303,300966
2019-04-254,6504,8004,6504,7752,500955
2019-04-244,6504,6504,6504,650200930
2019-04-234,6454,6954,6354,695900939
2019-04-224,6304,6454,6304,6452,300929
2019-04-194,7204,7504,7004,700700940
2019-04-184,8054,8054,7704,770300954
2019-04-174,7754,8404,7754,840700968
2019-04-164,7854,8004,7854,800200960
2019-04-154,8604,8604,7804,835500967
2019-04-12---4,720-944
2019-04-114,7804,7804,7204,720500944
2019-04-104,8254,8254,8104,810300962
2019-04-094,8304,8304,8204,820200964
2019-04-084,8854,9004,8854,900200980
2019-04-054,9604,9604,8504,885800977
2019-04-044,8504,9604,8504,960400992
2019-04-034,8354,8504,8204,8501,000970
2019-04-024,8154,8404,7704,8351,500967
2019-04-014,7104,8254,7104,7801,000956
2019-03-294,7754,7804,6804,7801,200956
2019-03-284,6754,7604,6654,7601,800952
2019-03-274,6804,8154,6604,7803,200956
2019-03-264,9305,0804,9055,0204,4001,004
2019-03-254,9054,9104,8604,9001,800980
2019-03-224,9104,9804,8854,9152,200983
2019-03-204,8954,9704,8404,9701,800994
2019-03-194,9255,0004,8954,8952,200979
2019-03-184,9554,9554,8554,9101,400982
2019-03-154,8754,9754,8754,885800977
2019-03-144,9954,9954,9004,945900989
2019-03-134,9904,9954,8704,9951,300999
2019-03-124,8605,0004,8605,0001,6001,000
2019-03-114,8754,8854,8504,850400970
2019-03-084,8604,9154,8604,9101,300982
2019-03-074,8304,9704,8304,9701,400994
2019-03-064,9704,9704,8254,8302,300966
2019-03-055,1305,1304,9705,0001,6001,000
2019-03-045,1005,1305,0505,1303,8001,026
2019-03-014,7754,9754,7754,9756,800995
2019-02-284,6704,7954,6704,7307,800946
2019-02-274,6254,6604,6254,6601,800932
2019-02-264,6054,6604,6054,6201,300924
2019-02-254,6004,6204,6004,6052,400921
2019-02-224,5354,6004,5354,555700911
2019-02-214,6004,6104,5354,6051,700921
2019-02-204,6004,6004,5954,600700920
2019-02-194,5104,6004,5104,6001,400920
2019-02-184,5054,5804,5054,5801,600916
2019-02-154,5704,5754,5654,565800913
2019-02-144,5354,5804,5354,5801,100916
2019-02-134,5004,5604,4504,5251,100905
2019-02-124,4004,5004,3804,5001,400900
2019-02-084,4604,4854,3654,3702,400874
2019-02-074,5254,5254,4904,4903,000898
2019-02-064,5004,5004,4654,500800900
2019-02-054,5254,5404,4904,4952,200899
2019-02-044,5204,6604,5104,5507,500910
2019-02-014,6604,6604,4954,49537,200899
2019-01-313,9553,9603,9003,960600792
2019-01-303,9453,9853,9453,955500791
2019-01-29---3,965-793
2019-01-283,9653,9703,9403,9651,100793
2019-01-253,9653,9653,9653,9651,700793
2019-01-243,9403,9503,9403,940500788
2019-01-233,9403,9403,9403,940100788
2019-01-22---3,920-784
2019-01-213,9103,9203,9003,920600784
2019-01-18---3,900-780
2019-01-173,8453,9003,8453,900600780
2019-01-163,8253,8453,8253,8451,400769
2019-01-153,8353,8353,7903,8251,700765
2019-01-113,9003,9003,9003,900300780
2019-01-103,9003,9003,9003,900600780
2019-01-093,9003,9353,8603,9003,000780
2019-01-083,8103,8603,8103,860800772
2019-01-073,6503,7453,6453,7451,100749
2019-01-043,6403,6453,6353,645700729

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