弘電社(1948)の株価時系列情報
弘電社(1948)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 367 | 389 | 367 | 376 | 230,000 |
| 1983/12/27 | 350 | 372 | 350 | 372 | 288,000 |
| 1983/12/26 | 337 | 344 | 337 | 340 | 92,000 |
| 1983/12/24 | 334 | 334 | 329 | 332 | 17,000 |
| 1983/12/23 | 319 | 335 | 310 | 335 | 32,000 |
| 1983/12/22 | 320 | 320 | 310 | 310 | 30,000 |
| 1983/12/21 | 306 | 315 | 306 | 315 | 16,000 |
| 1983/12/20 | 314 | 315 | 306 | 306 | 24,000 |
| 1983/12/19 | 301 | 314 | 301 | 314 | 16,000 |
| 1983/12/17 | 315 | 315 | 306 | 315 | 30,000 |
| 1983/12/16 | 315 | 320 | 315 | 315 | 14,000 |
| 1983/12/15 | 312 | 320 | 310 | 320 | 34,000 |
| 1983/12/14 | 318 | 323 | 310 | 312 | 67,000 |
| 1983/12/13 | 329 | 329 | 321 | 325 | 58,000 |
| 1983/12/12 | 331 | 335 | 323 | 331 | 66,000 |
| 1983/12/09 | 311 | 345 | 311 | 340 | 217,000 |
| 1983/12/08 | 310 | 315 | 305 | 313 | 55,000 |
| 1983/12/07 | 315 | 315 | 308 | 310 | 169,000 |
| 1983/12/06 | 329 | 329 | 302 | 310 | 133,000 |
| 1983/12/05 | 311 | 325 | 311 | 325 | 317,000 |
| 1983/12/03 | 300 | 313 | 295 | 309 | 263,000 |
| 1983/12/02 | 275 | 295 | 275 | 290 | 122,000 |
| 1983/12/01 | 260 | 275 | 260 | 270 | 26,000 |
| 1983/11/30 | 260 | 260 | 260 | 260 | 4,000 |
| 1983/11/28 | 256 | 256 | 255 | 255 | 8,000 |
| 1983/11/25 | 262 | 262 | 261 | 261 | 6,000 |
| 1983/11/24 | 276 | 277 | 276 | 277 | 6,000 |
| 1983/11/22 | 271 | 285 | 271 | 280 | 52,000 |
| 1983/11/21 | 260 | 269 | 260 | 269 | 53,000 |
| 1983/11/18 | 260 | 260 | 260 | 260 | 27,000 |
| 1983/11/17 | 239 | 257 | 239 | 257 | 10,000 |
| 1983/11/16 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/11/14 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/11/09 | 257 | 257 | 257 | 257 | 5,000 |
| 1983/11/08 | 257 | 257 | 257 | 257 | 11,000 |
| 1983/11/02 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/11/01 | 240 | 241 | 235 | 235 | 10,000 |
| 1983/10/31 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/10/28 | 240 | 240 | 240 | 240 | 6,000 |
| 1983/10/26 | 240 | 240 | 240 | 240 | 4,000 |
| 1983/10/25 | 255 | 257 | 255 | 255 | 3,000 |
| 1983/10/22 | 256 | 257 | 256 | 257 | 4,000 |
| 1983/10/21 | 257 | 257 | 257 | 257 | 1,000 |
| 1983/10/20 | 257 | 259 | 257 | 259 | 6,000 |
| 1983/10/19 | 259 | 259 | 257 | 257 | 4,000 |
| 1983/10/18 | 257 | 260 | 257 | 260 | 6,000 |
| 1983/10/17 | 256 | 259 | 256 | 257 | 18,000 |
| 1983/10/15 | 255 | 255 | 255 | 255 | 26,000 |
| 1983/10/14 | 254 | 254 | 254 | 254 | 3,000 |
| 1983/10/13 | 255 | 255 | 255 | 255 | 60,000 |
| 1983/10/12 | 250 | 255 | 250 | 255 | 7,000 |
| 1983/10/11 | 255 | 255 | 250 | 250 | 4,000 |
| 1983/10/07 | 250 | 255 | 250 | 255 | 9,000 |
| 1983/10/06 | 245 | 245 | 245 | 245 | 9,000 |
| 1983/10/05 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/10/04 | 263 | 263 | 262 | 262 | 3,000 |
| 1983/10/03 | 265 | 265 | 265 | 265 | 6,000 |
| 1983/10/01 | 260 | 260 | 260 | 260 | 4,000 |
| 1983/09/30 | 261 | 265 | 260 | 265 | 5,000 |
| 1983/09/28 | 251 | 253 | 251 | 253 | 5,000 |
| 1983/09/27 | 251 | 252 | 248 | 251 | 20,000 |
| 1983/09/26 | 253 | 253 | 251 | 251 | 7,000 |
| 1983/09/24 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/09/22 | 250 | 252 | 250 | 252 | 6,000 |
| 1983/09/21 | 250 | 250 | 250 | 250 | 15,000 |
| 1983/09/20 | 251 | 254 | 250 | 253 | 6,000 |
| 1983/09/17 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/09/16 | 255 | 255 | 251 | 255 | 4,000 |
| 1983/09/14 | 259 | 259 | 253 | 253 | 12,000 |
| 1983/09/13 | 259 | 259 | 259 | 259 | 1,000 |
| 1983/09/12 | 259 | 259 | 259 | 259 | 10,000 |
| 1983/09/09 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/09/08 | 250 | 250 | 250 | 250 | 6,000 |
| 1983/09/07 | 255 | 255 | 255 | 255 | 3,000 |
| 1983/09/06 | 245 | 250 | 241 | 250 | 11,000 |
| 1983/09/05 | 245 | 245 | 245 | 245 | 4,000 |
| 1983/09/03 | 241 | 241 | 240 | 240 | 4,000 |
| 1983/09/02 | 248 | 248 | 240 | 240 | 4,000 |
| 1983/09/01 | 250 | 250 | 239 | 250 | 4,000 |
| 1983/08/31 | 242 | 250 | 242 | 250 | 4,000 |
| 1983/08/30 | 245 | 246 | 240 | 242 | 19,000 |
| 1983/08/29 | 242 | 242 | 242 | 242 | 1,000 |
| 1983/08/26 | 246 | 247 | 242 | 242 | 9,000 |
| 1983/08/25 | 249 | 249 | 247 | 247 | 4,000 |
| 1983/08/24 | 259 | 259 | 249 | 249 | 5,000 |
| 1983/08/22 | 271 | 271 | 260 | 260 | 8,000 |
| 1983/08/20 | 268 | 277 | 268 | 275 | 11,000 |
| 1983/08/15 | 283 | 285 | 277 | 278 | 10,000 |
| 1983/08/12 | 280 | 285 | 279 | 283 | 34,000 |
| 1983/08/11 | 285 | 285 | 276 | 280 | 31,000 |
| 1983/08/10 | 282 | 288 | 282 | 288 | 62,000 |
| 1983/08/09 | 285 | 288 | 281 | 282 | 92,000 |
| 1983/08/08 | 279 | 280 | 279 | 280 | 7,000 |
| 1983/08/06 | 283 | 288 | 283 | 283 | 42,000 |
| 1983/08/05 | 285 | 292 | 277 | 288 | 204,000 |
| 1983/08/04 | 260 | 285 | 260 | 285 | 111,000 |
| 1983/08/03 | 245 | 260 | 245 | 260 | 51,000 |
| 1983/08/01 | 249 | 260 | 249 | 260 | 19,000 |
| 1983/07/30 | 255 | 255 | 249 | 249 | 8,000 |
| 1983/07/29 | 255 | 255 | 248 | 250 | 36,000 |
| 1983/07/28 | 241 | 246 | 240 | 246 | 34,000 |
| 1983/07/27 | 243 | 243 | 240 | 240 | 7,000 |
| 1983/07/26 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/07/25 | 255 | 255 | 245 | 245 | 15,000 |
| 1983/07/23 | 257 | 257 | 257 | 257 | 40,000 |
| 1983/07/22 | 242 | 242 | 241 | 242 | 7,000 |
| 1983/07/21 | 248 | 250 | 240 | 241 | 25,000 |
| 1983/07/20 | 242 | 243 | 240 | 243 | 14,000 |
| 1983/07/19 | 244 | 244 | 240 | 244 | 14,000 |
| 1983/07/18 | 241 | 244 | 241 | 244 | 5,000 |
| 1983/07/15 | 244 | 244 | 244 | 244 | 12,000 |
| 1983/07/14 | 249 | 250 | 244 | 244 | 22,000 |
| 1983/07/13 | 248 | 254 | 245 | 254 | 53,000 |
| 1983/07/12 | 250 | 250 | 244 | 244 | 5,000 |
| 1983/07/11 | 244 | 250 | 244 | 245 | 9,000 |
| 1983/07/09 | 244 | 244 | 244 | 244 | 18,000 |
| 1983/07/08 | 256 | 266 | 256 | 259 | 34,000 |
| 1983/07/07 | 270 | 270 | 256 | 256 | 71,000 |
| 1983/07/06 | 259 | 270 | 259 | 267 | 263,000 |
| 1983/07/05 | 237 | 250 | 237 | 246 | 149,000 |
| 1983/07/04 | 239 | 239 | 235 | 238 | 49,000 |
| 1983/07/02 | 241 | 241 | 235 | 240 | 55,000 |
| 1983/07/01 | 224 | 247 | 224 | 245 | 190,000 |
| 1983/06/30 | 219 | 219 | 215 | 219 | 49,000 |
| 1983/06/29 | 219 | 220 | 218 | 219 | 28,000 |
| 1983/06/28 | 215 | 220 | 209 | 220 | 40,000 |
| 1983/06/27 | 210 | 215 | 205 | 215 | 29,000 |
| 1983/06/25 | 201 | 208 | 201 | 208 | 12,000 |
| 1983/06/22 | 208 | 208 | 206 | 206 | 11,000 |
| 1983/06/21 | 209 | 209 | 208 | 209 | 17,000 |
| 1983/06/20 | 205 | 210 | 205 | 206 | 18,000 |
| 1983/06/17 | 210 | 210 | 205 | 205 | 50,000 |
| 1983/06/16 | 200 | 205 | 200 | 205 | 32,000 |
| 1983/06/15 | 192 | 192 | 192 | 192 | 10,000 |
| 1983/06/14 | 200 | 210 | 200 | 200 | 9,000 |
| 1983/06/13 | 190 | 190 | 190 | 190 | 3,000 |
| 1983/06/10 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/06/09 | 194 | 194 | 193 | 193 | 6,000 |
| 1983/06/08 | 200 | 200 | 198 | 198 | 5,000 |
| 1983/06/07 | 200 | 200 | 200 | 200 | 12,000 |
| 1983/06/06 | 202 | 202 | 202 | 202 | 5,000 |
| 1983/06/04 | 202 | 203 | 200 | 203 | 7,000 |
| 1983/06/03 | 203 | 203 | 195 | 203 | 38,000 |
| 1983/06/02 | 191 | 210 | 191 | 208 | 60,000 |
| 1983/06/01 | 190 | 190 | 189 | 190 | 13,000 |
| 1983/05/31 | 187 | 190 | 187 | 190 | 3,000 |
| 1983/05/30 | 190 | 190 | 186 | 186 | 17,000 |
| 1983/05/28 | 190 | 190 | 190 | 190 | 6,000 |
| 1983/05/27 | 187 | 187 | 187 | 187 | 2,000 |
| 1983/05/26 | 190 | 190 | 186 | 186 | 4,000 |
| 1983/05/25 | 186 | 186 | 186 | 186 | 2,000 |
| 1983/05/24 | 186 | 186 | 185 | 185 | 2,000 |
| 1983/05/23 | 190 | 190 | 186 | 186 | 3,000 |
| 1983/05/20 | 190 | 191 | 190 | 190 | 6,000 |
| 1983/05/19 | 186 | 186 | 186 | 186 | 1,000 |
| 1983/05/18 | 184 | 184 | 184 | 184 | 2,000 |
| 1983/05/16 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/05/14 | 180 | 180 | 171 | 171 | 9,000 |
| 1983/05/13 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/05/12 | 181 | 190 | 181 | 190 | 2,000 |
| 1983/05/11 | 202 | 202 | 186 | 186 | 19,000 |
| 1983/05/10 | 186 | 200 | 186 | 199 | 41,000 |
| 1983/05/09 | 179 | 185 | 179 | 185 | 16,000 |
| 1983/05/06 | 179 | 179 | 178 | 178 | 4,000 |
| 1983/05/04 | 178 | 178 | 176 | 176 | 7,000 |
| 1983/05/02 | 178 | 178 | 178 | 178 | 5,000 |
| 1983/04/27 | 179 | 179 | 178 | 178 | 3,000 |
| 1983/04/22 | 178 | 178 | 178 | 178 | 1,000 |
| 1983/04/15 | 180 | 180 | 175 | 175 | 2,000 |
| 1983/04/14 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/04/13 | 180 | 180 | 180 | 180 | 7,000 |
| 1983/04/08 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/04/07 | 179 | 184 | 179 | 184 | 4,000 |
| 1983/04/06 | 180 | 180 | 180 | 180 | 4,000 |
| 1983/04/05 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/04/04 | 176 | 176 | 176 | 176 | 5,000 |
| 1983/04/02 | 176 | 176 | 176 | 176 | 4,000 |
| 1983/03/30 | 176 | 176 | 176 | 176 | 2,000 |
| 1983/03/26 | 179 | 179 | 179 | 179 | 3,000 |
| 1983/03/25 | 173 | 173 | 173 | 173 | 4,000 |
| 1983/03/24 | 170 | 170 | 170 | 170 | 1,000 |
| 1983/03/17 | 170 | 170 | 168 | 168 | 7,000 |
| 1983/03/16 | 167 | 167 | 165 | 165 | 14,000 |
| 1983/03/15 | 170 | 170 | 170 | 170 | 3,000 |
| 1983/03/14 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/03/10 | 164 | 165 | 164 | 165 | 4,000 |
| 1983/03/09 | 163 | 163 | 163 | 163 | 1,000 |
| 1983/03/07 | 162 | 163 | 158 | 159 | 21,000 |
| 1983/03/03 | 171 | 171 | 165 | 165 | 3,000 |
| 1983/03/02 | 172 | 172 | 170 | 170 | 5,000 |
| 1983/03/01 | 175 | 175 | 171 | 171 | 3,000 |
| 1983/02/28 | 171 | 171 | 171 | 171 | 2,000 |
| 1983/02/26 | 171 | 171 | 171 | 171 | 1,000 |
| 1983/02/23 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/02/22 | 181 | 181 | 180 | 180 | 2,000 |
| 1983/02/21 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/02/18 | 170 | 170 | 170 | 170 | 2,000 |
| 1983/02/17 | 170 | 170 | 167 | 167 | 5,000 |
| 1983/02/16 | 177 | 177 | 170 | 170 | 4,000 |
| 1983/02/12 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/02/09 | 189 | 190 | 183 | 183 | 8,000 |
| 1983/02/08 | 171 | 190 | 171 | 190 | 19,000 |
| 1983/02/05 | 169 | 169 | 169 | 169 | 4,000 |
| 1983/02/02 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/02/01 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/01/31 | 167 | 167 | 167 | 167 | 3,000 |
| 1983/01/29 | 167 | 167 | 167 | 167 | 3,000 |
| 1983/01/28 | 167 | 167 | 167 | 167 | 4,000 |
| 1983/01/27 | 167 | 167 | 167 | 167 | 1,000 |
| 1983/01/26 | 165 | 165 | 165 | 165 | 6,000 |
| 1983/01/25 | 167 | 167 | 167 | 167 | 4,000 |
| 1983/01/24 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/01/20 | 166 | 166 | 166 | 166 | 5,000 |
| 1983/01/19 | 166 | 166 | 166 | 166 | 7,000 |
| 1983/01/17 | 167 | 176 | 167 | 176 | 4,000 |
| 1983/01/14 | 167 | 167 | 167 | 167 | 2,000 |
| 1983/01/12 | 166 | 166 | 166 | 166 | 9,000 |
| 1983/01/11 | 176 | 176 | 176 | 176 | 1,000 |
| 1983/01/10 | 165 | 166 | 165 | 166 | 5,000 |
| 1983/01/06 | 165 | 165 | 165 | 165 | 5,000 |
| 1983/01/04 | 165 | 165 | 165 | 165 | 3,000 |