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 |
---|---|---|---|---|---|---|
2019-12-30 | 5,530 | 5,570 | 5,510 | 5,510 | 700 | 1,102 |
2019-12-27 | 5,520 | 5,520 | 5,520 | 5,520 | 100 | 1,104 |
2019-12-26 | 5,590 | 5,590 | 5,590 | 5,590 | 300 | 1,118 |
2019-12-25 | 5,500 | 5,610 | 5,500 | 5,590 | 1,100 | 1,118 |
2019-12-24 | 5,500 | 5,550 | 5,500 | 5,550 | 1,200 | 1,110 |
2019-12-23 | 5,460 | 5,570 | 5,460 | 5,500 | 1,600 | 1,100 |
2019-12-20 | 5,450 | 5,650 | 5,450 | 5,450 | 1,900 | 1,090 |
2019-12-19 | 5,450 | 5,460 | 5,400 | 5,450 | 1,300 | 1,090 |
2019-12-18 | 5,490 | 5,560 | 5,490 | 5,530 | 500 | 1,106 |
2019-12-17 | 5,440 | 5,560 | 5,440 | 5,560 | 2,000 | 1,112 |
2019-12-16 | 5,380 | 5,450 | 5,350 | 5,450 | 1,200 | 1,090 |
2019-12-13 | 5,320 | 5,500 | 5,320 | 5,380 | 4,200 | 1,076 |
2019-12-12 | 5,330 | 5,400 | 5,280 | 5,400 | 1,700 | 1,080 |
2019-12-11 | 5,330 | 5,400 | 5,310 | 5,330 | 2,400 | 1,066 |
2019-12-10 | 5,240 | 5,330 | 5,230 | 5,330 | 2,200 | 1,066 |
2019-12-09 | 5,230 | 5,240 | 5,230 | 5,240 | 600 | 1,048 |
2019-12-06 | 5,210 | 5,220 | 5,180 | 5,180 | 800 | 1,036 |
2019-12-05 | 5,080 | 5,500 | 5,030 | 5,210 | 6,700 | 1,042 |
2019-12-04 | 5,010 | 5,120 | 5,000 | 5,080 | 3,300 | 1,016 |
2019-12-03 | 5,030 | 5,030 | 5,020 | 5,020 | 700 | 1,004 |
2019-12-02 | 5,030 | 5,130 | 5,010 | 5,030 | 4,300 | 1,006 |
2019-11-29 | 5,010 | 5,030 | 5,010 | 5,030 | 700 | 1,006 |
2019-11-28 | 5,010 | 5,010 | 5,010 | 5,010 | 500 | 1,002 |
2019-11-27 | 4,980 | 5,050 | 4,980 | 5,050 | 1,000 | 1,010 |
2019-11-26 | 5,050 | 5,050 | 4,975 | 4,980 | 1,000 | 996 |
2019-11-25 | 5,040 | 5,060 | 4,995 | 4,995 | 800 | 999 |
2019-11-22 | 4,980 | 5,050 | 4,980 | 5,050 | 200 | 1,010 |
2019-11-21 | 5,010 | 5,020 | 4,980 | 4,980 | 700 | 996 |
2019-11-20 | 5,040 | 5,040 | 5,040 | 5,040 | 100 | 1,008 |
2019-11-19 | 5,000 | 5,060 | 5,000 | 5,040 | 1,700 | 1,008 |
2019-11-18 | 4,940 | 5,030 | 4,940 | 5,000 | 1,500 | 1,000 |
2019-11-15 | 4,910 | 4,930 | 4,910 | 4,930 | 200 | 986 |
2019-11-14 | 4,950 | 4,970 | 4,910 | 4,910 | 1,100 | 982 |
2019-11-13 | 4,845 | 4,850 | 4,775 | 4,850 | 3,100 | 970 |
2019-11-12 | 4,820 | 4,850 | 4,820 | 4,850 | 200 | 970 |
2019-11-11 | 4,830 | 4,830 | 4,805 | 4,820 | 300 | 964 |
2019-11-08 | 4,810 | 4,830 | 4,810 | 4,830 | 200 | 966 |
2019-11-07 | 4,850 | 4,850 | 4,805 | 4,805 | 500 | 961 |
2019-11-06 | 4,850 | 4,850 | 4,830 | 4,850 | 400 | 970 |
2019-11-05 | 4,850 | 4,870 | 4,800 | 4,870 | 900 | 974 |
2019-11-01 | 4,855 | 4,855 | 4,800 | 4,800 | 500 | 960 |
2019-10-31 | 4,840 | 4,840 | 4,810 | 4,840 | 400 | 968 |
2019-10-30 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 968 |
2019-10-29 | 4,855 | 4,855 | 4,785 | 4,850 | 900 | 970 |
2019-10-28 | 4,820 | 4,820 | 4,820 | 4,820 | 300 | 964 |
2019-10-25 | 4,850 | 4,850 | 4,820 | 4,820 | 400 | 964 |
2019-10-24 | 4,850 | 4,880 | 4,850 | 4,850 | 500 | 970 |
2019-10-23 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 960 |
2019-10-21 | 4,745 | 4,800 | 4,745 | 4,800 | 1,000 | 960 |
2019-10-18 | 4,755 | 4,755 | 4,735 | 4,740 | 600 | 948 |
2019-10-17 | 4,620 | 4,740 | 4,600 | 4,740 | 1,300 | 948 |
2019-10-16 | - | - | - | 4,680 | - | 936 |
2019-10-15 | - | - | - | 4,680 | - | 936 |
2019-10-11 | 4,700 | 4,700 | 4,675 | 4,680 | 500 | 936 |
2019-10-10 | 4,680 | 4,680 | 4,680 | 4,680 | 200 | 936 |
2019-10-09 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 924 |
2019-10-08 | 4,620 | 4,620 | 4,620 | 4,620 | 200 | 924 |
2019-10-07 | 4,640 | 4,650 | 4,605 | 4,605 | 1,700 | 921 |
2019-10-04 | 4,575 | 4,595 | 4,575 | 4,595 | 500 | 919 |
2019-10-03 | 4,570 | 4,575 | 4,570 | 4,575 | 400 | 915 |
2019-10-02 | 4,650 | 4,650 | 4,580 | 4,590 | 2,300 | 918 |
2019-10-01 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 930 |
2019-09-30 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 936 |
2019-09-27 | 4,610 | 4,680 | 4,610 | 4,680 | 300 | 936 |
2019-09-26 | 4,610 | 4,610 | 4,610 | 4,610 | 300 | 922 |
2019-09-25 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 924 |
2019-09-24 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 924 |
2019-09-20 | 4,690 | 4,690 | 4,620 | 4,620 | 300 | 924 |
2019-09-19 | - | - | - | 4,605 | - | 921 |
2019-09-18 | 4,700 | 4,700 | 4,605 | 4,605 | 200 | 921 |
2019-09-17 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 940 |
2019-09-13 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 944 |
2019-09-12 | 4,555 | 4,650 | 4,555 | 4,650 | 900 | 930 |
2019-09-11 | 4,610 | 4,610 | 4,570 | 4,570 | 200 | 914 |
2019-09-10 | 4,540 | 4,540 | 4,540 | 4,540 | 300 | 908 |
2019-09-09 | 4,585 | 4,610 | 4,585 | 4,610 | 200 | 922 |
2019-09-06 | 4,585 | 4,585 | 4,585 | 4,585 | 100 | 917 |
2019-09-05 | 4,565 | 4,605 | 4,565 | 4,570 | 300 | 914 |
2019-09-04 | 4,630 | 4,630 | 4,560 | 4,560 | 200 | 912 |
2019-09-03 | 4,630 | 4,630 | 4,625 | 4,630 | 500 | 926 |
2019-09-02 | 4,565 | 4,565 | 4,565 | 4,565 | 200 | 913 |
2019-08-30 | 4,615 | 4,615 | 4,545 | 4,545 | 300 | 909 |
2019-08-29 | 4,615 | 4,615 | 4,615 | 4,615 | 100 | 923 |
2019-08-28 | 4,610 | 4,615 | 4,600 | 4,615 | 700 | 923 |
2019-08-27 | 4,615 | 4,635 | 4,610 | 4,610 | 400 | 922 |
2019-08-26 | 4,690 | 4,690 | 4,615 | 4,615 | 1,000 | 923 |
2019-08-23 | 4,680 | 4,680 | 4,650 | 4,655 | 300 | 931 |
2019-08-22 | 4,740 | 4,740 | 4,740 | 4,740 | 100 | 948 |
2019-08-21 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 934 |
2019-08-20 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 934 |
2019-08-19 | 4,550 | 4,550 | 4,530 | 4,530 | 200 | 906 |
2019-08-16 | 4,610 | 4,610 | 4,540 | 4,540 | 200 | 908 |
2019-08-15 | 4,745 | 4,745 | 4,610 | 4,610 | 400 | 922 |
2019-08-14 | 4,795 | 4,795 | 4,795 | 4,795 | 200 | 959 |
2019-08-13 | 4,565 | 4,795 | 4,565 | 4,795 | 300 | 959 |
2019-08-09 | 4,560 | 4,565 | 4,560 | 4,565 | 200 | 913 |
2019-08-08 | - | - | - | 4,555 | - | 911 |
2019-08-07 | - | - | - | 4,555 | - | 911 |
2019-08-06 | 4,590 | 4,590 | 4,520 | 4,555 | 1,000 | 911 |
2019-08-05 | 4,605 | 4,605 | 4,515 | 4,590 | 600 | 918 |
2019-08-02 | 4,720 | 4,720 | 4,600 | 4,610 | 900 | 922 |
2019-08-01 | 4,745 | 4,745 | 4,675 | 4,720 | 1,300 | 944 |
2019-07-31 | 4,770 | 4,795 | 4,725 | 4,745 | 1,500 | 949 |
2019-07-30 | 4,795 | 4,800 | 4,750 | 4,800 | 1,200 | 960 |
2019-07-29 | 4,755 | 4,795 | 4,695 | 4,795 | 600 | 959 |
2019-07-26 | 4,755 | 4,755 | 4,755 | 4,755 | 200 | 951 |
2019-07-25 | 4,805 | 4,805 | 4,685 | 4,685 | 3,700 | 937 |
2019-07-24 | 4,630 | 4,745 | 4,630 | 4,665 | 1,600 | 933 |
2019-07-23 | 4,650 | 4,650 | 4,620 | 4,620 | 400 | 924 |
2019-07-22 | 4,620 | 4,630 | 4,620 | 4,620 | 400 | 924 |
2019-07-19 | 4,515 | 4,600 | 4,515 | 4,560 | 800 | 912 |
2019-07-18 | 4,535 | 4,535 | 4,515 | 4,515 | 400 | 903 |
2019-07-17 | 4,640 | 4,640 | 4,515 | 4,515 | 700 | 903 |
2019-07-16 | 4,580 | 4,580 | 4,510 | 4,580 | 1,300 | 916 |
2019-07-12 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 920 |
2019-07-11 | 4,565 | 4,565 | 4,565 | 4,565 | 100 | 913 |
2019-07-10 | 4,620 | 4,620 | 4,550 | 4,565 | 700 | 913 |
2019-07-09 | 4,620 | 4,620 | 4,620 | 4,620 | 200 | 924 |
2019-07-08 | 4,520 | 4,550 | 4,520 | 4,550 | 300 | 910 |
2019-07-05 | 4,515 | 4,520 | 4,515 | 4,520 | 200 | 904 |
2019-07-04 | 4,500 | 4,515 | 4,500 | 4,515 | 200 | 903 |
2019-07-03 | 4,515 | 4,515 | 4,500 | 4,500 | 400 | 900 |
2019-07-02 | 4,510 | 4,510 | 4,480 | 4,510 | 800 | 902 |
2019-07-01 | 4,530 | 4,535 | 4,510 | 4,510 | 500 | 902 |
2019-06-28 | 4,500 | 4,500 | 4,460 | 4,460 | 500 | 892 |
2019-06-27 | 4,500 | 4,500 | 4,500 | 4,500 | 500 | 900 |
2019-06-26 | 4,540 | 4,540 | 4,500 | 4,500 | 1,500 | 900 |
2019-06-25 | 4,500 | 4,510 | 4,450 | 4,510 | 700 | 902 |
2019-06-24 | 4,545 | 4,545 | 4,475 | 4,500 | 1,300 | 900 |
2019-06-21 | 4,450 | 4,450 | 4,405 | 4,405 | 600 | 881 |
2019-06-20 | 4,420 | 4,450 | 4,420 | 4,450 | 700 | 890 |
2019-06-19 | 4,425 | 4,425 | 4,355 | 4,420 | 800 | 884 |
2019-06-18 | 4,540 | 4,540 | 4,355 | 4,425 | 1,600 | 885 |
2019-06-17 | 4,560 | 4,560 | 4,540 | 4,540 | 300 | 908 |
2019-06-14 | 4,520 | 4,535 | 4,520 | 4,535 | 200 | 907 |
2019-06-13 | 4,565 | 4,565 | 4,520 | 4,520 | 500 | 904 |
2019-06-12 | 4,565 | 4,565 | 4,500 | 4,500 | 900 | 900 |
2019-06-11 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 894 |
2019-06-10 | 4,550 | 4,550 | 4,460 | 4,470 | 800 | 894 |
2019-06-07 | 4,480 | 4,480 | 4,450 | 4,455 | 500 | 891 |
2019-06-06 | 4,450 | 4,480 | 4,420 | 4,480 | 1,100 | 896 |
2019-06-05 | 4,545 | 4,545 | 4,335 | 4,335 | 900 | 867 |
2019-06-04 | 4,270 | 4,290 | 4,270 | 4,290 | 300 | 858 |
2019-06-03 | 4,380 | 4,380 | 4,150 | 4,270 | 2,700 | 854 |
2019-05-31 | 4,515 | 4,515 | 4,380 | 4,380 | 2,600 | 876 |
2019-05-30 | 4,600 | 4,600 | 4,455 | 4,510 | 1,300 | 902 |
2019-05-29 | 4,590 | 4,645 | 4,540 | 4,600 | 700 | 920 |
2019-05-28 | 4,680 | 4,680 | 4,520 | 4,585 | 1,000 | 917 |
2019-05-27 | 4,695 | 4,695 | 4,680 | 4,680 | 400 | 936 |
2019-05-24 | 4,580 | 4,580 | 4,500 | 4,510 | 500 | 902 |
2019-05-23 | 4,530 | 4,530 | 4,430 | 4,495 | 900 | 899 |
2019-05-22 | 4,555 | 4,555 | 4,530 | 4,530 | 400 | 906 |
2019-05-21 | 4,670 | 4,670 | 4,530 | 4,530 | 2,200 | 906 |
2019-05-20 | 4,835 | 4,835 | 4,670 | 4,670 | 900 | 934 |
2019-05-17 | 4,815 | 4,875 | 4,660 | 4,775 | 1,100 | 955 |
2019-05-16 | 4,600 | 4,605 | 4,530 | 4,605 | 2,100 | 921 |
2019-05-15 | 4,715 | 4,715 | 4,600 | 4,600 | 800 | 920 |
2019-05-14 | 4,640 | 4,690 | 4,570 | 4,690 | 2,700 | 938 |
2019-05-13 | 4,650 | 4,650 | 4,640 | 4,640 | 1,300 | 928 |
2019-05-10 | 4,715 | 4,715 | 4,640 | 4,640 | 1,600 | 928 |
2019-05-09 | 4,710 | 4,715 | 4,710 | 4,710 | 1,100 | 942 |
2019-05-08 | 4,850 | 4,850 | 4,690 | 4,690 | 3,200 | 938 |
2019-05-07 | 4,620 | 4,805 | 4,620 | 4,780 | 3,600 | 956 |
2019-04-26 | 4,920 | 4,920 | 4,760 | 4,830 | 3,300 | 966 |
2019-04-25 | 4,650 | 4,800 | 4,650 | 4,775 | 2,500 | 955 |
2019-04-24 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 930 |
2019-04-23 | 4,645 | 4,695 | 4,635 | 4,695 | 900 | 939 |
2019-04-22 | 4,630 | 4,645 | 4,630 | 4,645 | 2,300 | 929 |
2019-04-19 | 4,720 | 4,750 | 4,700 | 4,700 | 700 | 940 |
2019-04-18 | 4,805 | 4,805 | 4,770 | 4,770 | 300 | 954 |
2019-04-17 | 4,775 | 4,840 | 4,775 | 4,840 | 700 | 968 |
2019-04-16 | 4,785 | 4,800 | 4,785 | 4,800 | 200 | 960 |
2019-04-15 | 4,860 | 4,860 | 4,780 | 4,835 | 500 | 967 |
2019-04-12 | - | - | - | 4,720 | - | 944 |
2019-04-11 | 4,780 | 4,780 | 4,720 | 4,720 | 500 | 944 |
2019-04-10 | 4,825 | 4,825 | 4,810 | 4,810 | 300 | 962 |
2019-04-09 | 4,830 | 4,830 | 4,820 | 4,820 | 200 | 964 |
2019-04-08 | 4,885 | 4,900 | 4,885 | 4,900 | 200 | 980 |
2019-04-05 | 4,960 | 4,960 | 4,850 | 4,885 | 800 | 977 |
2019-04-04 | 4,850 | 4,960 | 4,850 | 4,960 | 400 | 992 |
2019-04-03 | 4,835 | 4,850 | 4,820 | 4,850 | 1,000 | 970 |
2019-04-02 | 4,815 | 4,840 | 4,770 | 4,835 | 1,500 | 967 |
2019-04-01 | 4,710 | 4,825 | 4,710 | 4,780 | 1,000 | 956 |
2019-03-29 | 4,775 | 4,780 | 4,680 | 4,780 | 1,200 | 956 |
2019-03-28 | 4,675 | 4,760 | 4,665 | 4,760 | 1,800 | 952 |
2019-03-27 | 4,680 | 4,815 | 4,660 | 4,780 | 3,200 | 956 |
2019-03-26 | 4,930 | 5,080 | 4,905 | 5,020 | 4,400 | 1,004 |
2019-03-25 | 4,905 | 4,910 | 4,860 | 4,900 | 1,800 | 980 |
2019-03-22 | 4,910 | 4,980 | 4,885 | 4,915 | 2,200 | 983 |
2019-03-20 | 4,895 | 4,970 | 4,840 | 4,970 | 1,800 | 994 |
2019-03-19 | 4,925 | 5,000 | 4,895 | 4,895 | 2,200 | 979 |
2019-03-18 | 4,955 | 4,955 | 4,855 | 4,910 | 1,400 | 982 |
2019-03-15 | 4,875 | 4,975 | 4,875 | 4,885 | 800 | 977 |
2019-03-14 | 4,995 | 4,995 | 4,900 | 4,945 | 900 | 989 |
2019-03-13 | 4,990 | 4,995 | 4,870 | 4,995 | 1,300 | 999 |
2019-03-12 | 4,860 | 5,000 | 4,860 | 5,000 | 1,600 | 1,000 |
2019-03-11 | 4,875 | 4,885 | 4,850 | 4,850 | 400 | 970 |
2019-03-08 | 4,860 | 4,915 | 4,860 | 4,910 | 1,300 | 982 |
2019-03-07 | 4,830 | 4,970 | 4,830 | 4,970 | 1,400 | 994 |
2019-03-06 | 4,970 | 4,970 | 4,825 | 4,830 | 2,300 | 966 |
2019-03-05 | 5,130 | 5,130 | 4,970 | 5,000 | 1,600 | 1,000 |
2019-03-04 | 5,100 | 5,130 | 5,050 | 5,130 | 3,800 | 1,026 |
2019-03-01 | 4,775 | 4,975 | 4,775 | 4,975 | 6,800 | 995 |
2019-02-28 | 4,670 | 4,795 | 4,670 | 4,730 | 7,800 | 946 |
2019-02-27 | 4,625 | 4,660 | 4,625 | 4,660 | 1,800 | 932 |
2019-02-26 | 4,605 | 4,660 | 4,605 | 4,620 | 1,300 | 924 |
2019-02-25 | 4,600 | 4,620 | 4,600 | 4,605 | 2,400 | 921 |
2019-02-22 | 4,535 | 4,600 | 4,535 | 4,555 | 700 | 911 |
2019-02-21 | 4,600 | 4,610 | 4,535 | 4,605 | 1,700 | 921 |
2019-02-20 | 4,600 | 4,600 | 4,595 | 4,600 | 700 | 920 |
2019-02-19 | 4,510 | 4,600 | 4,510 | 4,600 | 1,400 | 920 |
2019-02-18 | 4,505 | 4,580 | 4,505 | 4,580 | 1,600 | 916 |
2019-02-15 | 4,570 | 4,575 | 4,565 | 4,565 | 800 | 913 |
2019-02-14 | 4,535 | 4,580 | 4,535 | 4,580 | 1,100 | 916 |
2019-02-13 | 4,500 | 4,560 | 4,450 | 4,525 | 1,100 | 905 |
2019-02-12 | 4,400 | 4,500 | 4,380 | 4,500 | 1,400 | 900 |
2019-02-08 | 4,460 | 4,485 | 4,365 | 4,370 | 2,400 | 874 |
2019-02-07 | 4,525 | 4,525 | 4,490 | 4,490 | 3,000 | 898 |
2019-02-06 | 4,500 | 4,500 | 4,465 | 4,500 | 800 | 900 |
2019-02-05 | 4,525 | 4,540 | 4,490 | 4,495 | 2,200 | 899 |
2019-02-04 | 4,520 | 4,660 | 4,510 | 4,550 | 7,500 | 910 |
2019-02-01 | 4,660 | 4,660 | 4,495 | 4,495 | 37,200 | 899 |
2019-01-31 | 3,955 | 3,960 | 3,900 | 3,960 | 600 | 792 |
2019-01-30 | 3,945 | 3,985 | 3,945 | 3,955 | 500 | 791 |
2019-01-29 | - | - | - | 3,965 | - | 793 |
2019-01-28 | 3,965 | 3,970 | 3,940 | 3,965 | 1,100 | 793 |
2019-01-25 | 3,965 | 3,965 | 3,965 | 3,965 | 1,700 | 793 |
2019-01-24 | 3,940 | 3,950 | 3,940 | 3,940 | 500 | 788 |
2019-01-23 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 788 |
2019-01-22 | - | - | - | 3,920 | - | 784 |
2019-01-21 | 3,910 | 3,920 | 3,900 | 3,920 | 600 | 784 |
2019-01-18 | - | - | - | 3,900 | - | 780 |
2019-01-17 | 3,845 | 3,900 | 3,845 | 3,900 | 600 | 780 |
2019-01-16 | 3,825 | 3,845 | 3,825 | 3,845 | 1,400 | 769 |
2019-01-15 | 3,835 | 3,835 | 3,790 | 3,825 | 1,700 | 765 |
2019-01-11 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 780 |
2019-01-10 | 3,900 | 3,900 | 3,900 | 3,900 | 600 | 780 |
2019-01-09 | 3,900 | 3,935 | 3,860 | 3,900 | 3,000 | 780 |
2019-01-08 | 3,810 | 3,860 | 3,810 | 3,860 | 800 | 772 |
2019-01-07 | 3,650 | 3,745 | 3,645 | 3,745 | 1,100 | 749 |
2019-01-04 | 3,640 | 3,645 | 3,635 | 3,645 | 700 | 729 |
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