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 |
---|---|---|---|---|---|
1984/12/28 | 706 | 706 | 702 | 702 | 2,000 |
1984/12/27 | 705 | 710 | 705 | 710 | 41,000 |
1984/12/26 | 710 | 710 | 705 | 710 | 53,000 |
1984/12/25 | 702 | 709 | 702 | 709 | 55,000 |
1984/12/24 | 700 | 709 | 699 | 699 | 24,000 |
1984/12/21 | 703 | 710 | 685 | 690 | 35,000 |
1984/12/20 | 700 | 720 | 691 | 703 | 61,000 |
1984/12/19 | 714 | 715 | 695 | 700 | 64,000 |
1984/12/18 | 740 | 755 | 719 | 725 | 153,000 |
1984/12/17 | 698 | 723 | 691 | 723 | 101,000 |
1984/12/15 | 688 | 689 | 685 | 688 | 53,000 |
1984/12/14 | 665 | 678 | 665 | 678 | 45,000 |
1984/12/13 | 642 | 660 | 642 | 655 | 77,000 |
1984/12/12 | 642 | 644 | 637 | 637 | 29,000 |
1984/12/11 | 660 | 669 | 637 | 637 | 74,000 |
1984/12/10 | 680 | 683 | 654 | 670 | 125,000 |
1984/12/07 | 660 | 680 | 660 | 680 | 485,000 |
1984/12/06 | 626 | 640 | 616 | 634 | 279,000 |
1984/12/05 | 600 | 611 | 599 | 606 | 273,000 |
1984/12/04 | 561 | 580 | 561 | 580 | 143,000 |
1984/12/03 | 575 | 575 | 564 | 564 | 34,000 |
1984/12/01 | 575 | 580 | 575 | 575 | 23,000 |
1984/11/30 | 575 | 584 | 575 | 575 | 43,000 |
1984/11/29 | 580 | 581 | 565 | 570 | 84,000 |
1984/11/28 | 540 | 593 | 540 | 590 | 198,000 |
1984/11/27 | 520 | 527 | 520 | 527 | 15,000 |
1984/11/26 | 520 | 525 | 520 | 525 | 10,000 |
1984/11/24 | 516 | 525 | 516 | 520 | 21,000 |
1984/11/22 | 510 | 516 | 509 | 516 | 14,000 |
1984/11/21 | 510 | 516 | 510 | 516 | 17,000 |
1984/11/20 | 495 | 516 | 495 | 516 | 37,000 |
1984/11/19 | 480 | 480 | 480 | 480 | 3,000 |
1984/11/17 | 475 | 475 | 475 | 475 | 2,000 |
1984/11/13 | 489 | 489 | 489 | 489 | 4,000 |
1984/11/07 | 498 | 498 | 498 | 498 | 2,000 |
1984/11/06 | 505 | 505 | 505 | 505 | 1,000 |
1984/11/05 | 505 | 505 | 505 | 505 | 8,000 |
1984/11/02 | 505 | 505 | 505 | 505 | 3,000 |
1984/11/01 | 506 | 506 | 504 | 506 | 16,000 |
1984/10/31 | 506 | 506 | 506 | 506 | 3,000 |
1984/10/30 | 505 | 506 | 505 | 506 | 5,000 |
1984/10/29 | 505 | 505 | 505 | 505 | 2,000 |
1984/10/27 | 506 | 506 | 505 | 505 | 4,000 |
1984/10/26 | 507 | 507 | 506 | 506 | 2,000 |
1984/10/25 | 505 | 505 | 505 | 505 | 2,000 |
1984/10/24 | 505 | 505 | 505 | 505 | 7,000 |
1984/10/23 | 510 | 510 | 505 | 505 | 5,000 |
1984/10/22 | 510 | 510 | 510 | 510 | 6,000 |
1984/10/20 | 511 | 511 | 511 | 511 | 1,000 |
1984/10/19 | 506 | 508 | 506 | 508 | 7,000 |
1984/10/18 | 515 | 515 | 515 | 515 | 2,000 |
1984/10/17 | 496 | 500 | 490 | 500 | 87,000 |
1984/10/16 | 525 | 525 | 500 | 500 | 12,000 |
1984/10/15 | 530 | 530 | 525 | 530 | 99,000 |
1984/10/08 | 529 | 529 | 528 | 528 | 2,000 |
1984/10/06 | 548 | 548 | 548 | 548 | 4,000 |
1984/10/05 | 510 | 565 | 510 | 562 | 37,000 |
1984/10/04 | 489 | 500 | 489 | 500 | 12,000 |
1984/10/02 | 461 | 466 | 460 | 460 | 3,000 |
1984/10/01 | 451 | 451 | 451 | 451 | 1,000 |
1984/09/29 | 452 | 455 | 452 | 455 | 3,000 |
1984/09/28 | 455 | 455 | 450 | 451 | 5,000 |
1984/09/27 | 440 | 450 | 440 | 450 | 5,000 |
1984/09/25 | 440 | 440 | 440 | 440 | 7,000 |
1984/09/22 | 452 | 452 | 452 | 452 | 2,000 |
1984/09/20 | 457 | 457 | 457 | 457 | 2,000 |
1984/09/19 | 458 | 458 | 457 | 457 | 8,000 |
1984/09/17 | 468 | 468 | 468 | 468 | 5,000 |
1984/09/14 | 464 | 468 | 464 | 468 | 16,000 |
1984/09/13 | 450 | 465 | 450 | 465 | 7,000 |
1984/09/11 | 443 | 443 | 443 | 443 | 2,000 |
1984/09/06 | 453 | 453 | 453 | 453 | 1,000 |
1984/09/05 | 465 | 466 | 465 | 465 | 13,000 |
1984/09/04 | 464 | 465 | 464 | 465 | 13,000 |
1984/09/01 | 463 | 465 | 463 | 465 | 6,000 |
1984/08/31 | 462 | 462 | 460 | 460 | 7,000 |
1984/08/28 | 462 | 462 | 462 | 462 | 1,000 |
1984/08/25 | 468 | 468 | 468 | 468 | 6,000 |
1984/08/23 | 450 | 450 | 443 | 443 | 62,000 |
1984/08/21 | 450 | 450 | 450 | 450 | 1,000 |
1984/08/20 | 460 | 460 | 460 | 460 | 10,000 |
1984/08/16 | 458 | 458 | 458 | 458 | 1,000 |
1984/08/14 | 461 | 461 | 458 | 458 | 9,000 |
1984/08/13 | 461 | 461 | 450 | 450 | 8,000 |
1984/08/10 | 461 | 461 | 461 | 461 | 3,000 |
1984/08/08 | 479 | 479 | 479 | 479 | 2,000 |
1984/08/07 | 480 | 480 | 480 | 480 | 1,000 |
1984/08/03 | 462 | 462 | 462 | 462 | 1,000 |
1984/08/02 | 445 | 450 | 445 | 450 | 3,000 |
1984/08/01 | 446 | 446 | 445 | 445 | 31,000 |
1984/07/31 | 460 | 460 | 451 | 451 | 5,000 |
1984/07/30 | 469 | 469 | 469 | 469 | 2,000 |
1984/07/28 | 470 | 470 | 469 | 469 | 7,000 |
1984/07/26 | 480 | 480 | 480 | 480 | 3,000 |
1984/07/23 | 510 | 510 | 510 | 510 | 11,000 |
1984/07/21 | 510 | 510 | 505 | 506 | 21,000 |
1984/07/20 | 510 | 510 | 506 | 510 | 20,000 |
1984/07/19 | 511 | 520 | 510 | 510 | 12,000 |
1984/07/18 | 491 | 491 | 491 | 491 | 12,000 |
1984/07/17 | 481 | 481 | 481 | 481 | 5,000 |
1984/07/16 | 491 | 491 | 480 | 480 | 14,000 |
1984/07/12 | 510 | 510 | 510 | 510 | 6,000 |
1984/07/11 | 533 | 533 | 518 | 533 | 103,000 |
1984/07/10 | 550 | 550 | 524 | 529 | 123,000 |
1984/07/09 | 489 | 539 | 487 | 539 | 138,000 |
1984/07/06 | 465 | 474 | 465 | 474 | 53,000 |
1984/07/05 | 411 | 435 | 411 | 435 | 27,000 |
1984/07/04 | 410 | 410 | 409 | 410 | 18,000 |
1984/07/03 | 400 | 408 | 400 | 405 | 11,000 |
1984/07/02 | 401 | 405 | 401 | 405 | 3,000 |
1984/06/29 | 406 | 406 | 399 | 399 | 27,000 |
1984/06/28 | 401 | 401 | 401 | 401 | 1,000 |
1984/06/27 | 398 | 399 | 392 | 392 | 15,000 |
1984/06/25 | 396 | 396 | 396 | 396 | 1,000 |
1984/06/22 | 385 | 386 | 385 | 386 | 17,000 |
1984/06/21 | 385 | 385 | 385 | 385 | 11,000 |
1984/06/15 | 400 | 400 | 390 | 390 | 9,000 |
1984/06/14 | 402 | 402 | 395 | 395 | 3,000 |
1984/06/13 | 401 | 401 | 401 | 401 | 10,000 |
1984/06/12 | 405 | 410 | 405 | 408 | 13,000 |
1984/06/11 | 405 | 410 | 405 | 409 | 7,000 |
1984/06/08 | 412 | 412 | 400 | 400 | 19,000 |
1984/06/07 | 396 | 396 | 396 | 396 | 5,000 |
1984/06/06 | 395 | 405 | 395 | 405 | 9,000 |
1984/06/05 | 400 | 407 | 398 | 398 | 10,000 |
1984/06/04 | 405 | 405 | 404 | 404 | 15,000 |
1984/06/02 | 395 | 395 | 395 | 395 | 13,000 |
1984/05/30 | 439 | 439 | 439 | 439 | 1,000 |
1984/05/29 | 439 | 439 | 439 | 439 | 2,000 |
1984/05/28 | 445 | 445 | 445 | 445 | 5,000 |
1984/05/22 | 480 | 480 | 480 | 480 | 3,000 |
1984/05/21 | 480 | 480 | 480 | 480 | 3,000 |
1984/05/19 | 479 | 479 | 479 | 479 | 2,000 |
1984/05/18 | 494 | 494 | 494 | 494 | 4,000 |
1984/05/17 | 500 | 500 | 500 | 500 | 22,000 |
1984/05/16 | 500 | 500 | 490 | 490 | 9,000 |
1984/05/15 | 500 | 500 | 500 | 500 | 4,000 |
1984/05/14 | 530 | 530 | 507 | 507 | 31,000 |
1984/05/11 | 520 | 535 | 500 | 535 | 27,000 |
1984/05/10 | 545 | 545 | 540 | 540 | 41,000 |
1984/05/09 | 501 | 501 | 500 | 500 | 40,000 |
1984/05/08 | 501 | 501 | 500 | 501 | 14,000 |
1984/05/07 | 510 | 510 | 501 | 501 | 2,000 |
1984/05/04 | 510 | 510 | 510 | 510 | 14,000 |
1984/05/02 | 526 | 530 | 526 | 530 | 10,000 |
1984/04/28 | 526 | 526 | 526 | 526 | 3,000 |
1984/04/27 | 527 | 527 | 526 | 526 | 15,000 |
1984/04/26 | 532 | 535 | 524 | 525 | 15,000 |
1984/04/25 | 550 | 550 | 544 | 550 | 17,000 |
1984/04/24 | 545 | 550 | 536 | 545 | 42,000 |
1984/04/23 | 536 | 540 | 536 | 536 | 23,000 |
1984/04/21 | 535 | 535 | 530 | 531 | 16,000 |
1984/04/20 | 530 | 535 | 521 | 530 | 16,000 |
1984/04/19 | 534 | 534 | 521 | 530 | 46,000 |
1984/04/18 | 522 | 535 | 520 | 535 | 55,000 |
1984/04/17 | 525 | 535 | 521 | 521 | 57,000 |
1984/04/16 | 530 | 530 | 530 | 530 | 7,000 |
1984/04/13 | 533 | 534 | 530 | 531 | 23,000 |
1984/04/12 | 570 | 570 | 540 | 550 | 13,000 |
1984/04/11 | 545 | 570 | 540 | 570 | 40,000 |
1984/04/10 | 530 | 550 | 530 | 550 | 33,000 |
1984/04/09 | 520 | 520 | 510 | 520 | 35,000 |
1984/04/07 | 540 | 540 | 530 | 530 | 22,000 |
1984/04/06 | 570 | 570 | 540 | 550 | 29,000 |
1984/04/05 | 590 | 590 | 579 | 579 | 20,000 |
1984/04/04 | 595 | 620 | 590 | 610 | 254,000 |
1984/04/03 | 550 | 598 | 549 | 598 | 90,000 |
1984/04/02 | 545 | 560 | 519 | 560 | 85,000 |
1984/03/31 | 560 | 561 | 545 | 545 | 44,000 |
1984/03/30 | 542 | 550 | 524 | 550 | 167,000 |
1984/03/29 | 470 | 501 | 470 | 497 | 171,000 |
1984/03/28 | 420 | 470 | 420 | 469 | 109,000 |
1984/03/27 | 430 | 430 | 419 | 419 | 21,000 |
1984/03/26 | 452 | 452 | 447 | 450 | 74,000 |
1984/03/24 | 420 | 427 | 420 | 426 | 51,000 |
1984/03/23 | 400 | 404 | 400 | 404 | 45,000 |
1984/03/22 | 376 | 379 | 375 | 379 | 14,000 |
1984/03/21 | 373 | 380 | 373 | 376 | 17,000 |
1984/03/19 | 374 | 374 | 374 | 374 | 5,000 |
1984/03/17 | 380 | 380 | 379 | 379 | 9,000 |
1984/03/16 | 390 | 390 | 386 | 386 | 16,000 |
1984/03/15 | 400 | 400 | 395 | 395 | 10,000 |
1984/03/14 | 400 | 400 | 394 | 399 | 13,000 |
1984/03/13 | 414 | 414 | 400 | 405 | 11,000 |
1984/03/12 | 420 | 420 | 419 | 420 | 8,000 |
1984/03/09 | 419 | 419 | 417 | 417 | 15,000 |
1984/03/08 | 405 | 406 | 401 | 401 | 12,000 |
1984/03/07 | 401 | 405 | 400 | 400 | 25,000 |
1984/03/06 | 425 | 425 | 406 | 406 | 33,000 |
1984/03/05 | 430 | 433 | 421 | 422 | 32,000 |
1984/03/03 | 435 | 435 | 425 | 432 | 37,000 |
1984/03/02 | 449 | 449 | 433 | 440 | 107,000 |
1984/03/01 | 436 | 465 | 433 | 450 | 421,000 |
1984/02/29 | 416 | 442 | 410 | 441 | 298,000 |
1984/02/28 | 390 | 416 | 390 | 401 | 150,000 |
1984/02/27 | 385 | 385 | 368 | 375 | 31,000 |
1984/02/25 | 393 | 393 | 384 | 385 | 54,000 |
1984/02/24 | 370 | 393 | 368 | 393 | 229,000 |
1984/02/23 | 343 | 360 | 343 | 360 | 45,000 |
1984/02/22 | 340 | 360 | 338 | 338 | 60,000 |
1984/02/21 | 338 | 339 | 338 | 339 | 9,000 |
1984/02/18 | 335 | 335 | 335 | 335 | 2,000 |
1984/02/17 | 347 | 350 | 340 | 340 | 24,000 |
1984/02/16 | 345 | 350 | 345 | 347 | 7,000 |
1984/02/15 | 350 | 360 | 350 | 360 | 17,000 |
1984/02/14 | 330 | 330 | 330 | 330 | 1,000 |
1984/02/13 | 330 | 330 | 330 | 330 | 2,000 |
1984/02/10 | 345 | 345 | 340 | 340 | 4,000 |
1984/02/09 | 350 | 350 | 350 | 350 | 19,000 |
1984/02/08 | 329 | 329 | 328 | 328 | 15,000 |
1984/02/07 | 330 | 331 | 330 | 331 | 4,000 |
1984/02/06 | 331 | 331 | 330 | 330 | 21,000 |
1984/02/03 | 330 | 330 | 330 | 330 | 21,000 |
1984/02/02 | 340 | 341 | 330 | 330 | 40,000 |
1984/01/31 | 340 | 340 | 340 | 340 | 11,000 |
1984/01/30 | 340 | 340 | 340 | 340 | 4,000 |
1984/01/28 | 330 | 331 | 330 | 331 | 14,000 |
1984/01/27 | 331 | 335 | 330 | 330 | 14,000 |
1984/01/26 | 334 | 335 | 330 | 330 | 26,000 |
1984/01/25 | 335 | 335 | 335 | 335 | 5,000 |
1984/01/24 | 335 | 335 | 335 | 335 | 11,000 |
1984/01/23 | 355 | 355 | 350 | 350 | 15,000 |
1984/01/21 | 342 | 342 | 342 | 342 | 7,000 |
1984/01/20 | 332 | 342 | 332 | 342 | 6,000 |
1984/01/19 | 330 | 330 | 330 | 330 | 8,000 |
1984/01/17 | 355 | 355 | 354 | 355 | 14,000 |
1984/01/13 | 355 | 355 | 355 | 355 | 10,000 |
1984/01/12 | 356 | 356 | 351 | 351 | 20,000 |
1984/01/11 | 360 | 361 | 355 | 355 | 23,000 |
1984/01/10 | 364 | 365 | 355 | 365 | 17,000 |
1984/01/09 | 369 | 370 | 367 | 367 | 15,000 |
1984/01/07 | 370 | 370 | 370 | 370 | 17,000 |
1984/01/06 | 345 | 355 | 344 | 351 | 47,000 |
1984/01/05 | 371 | 371 | 361 | 361 | 28,000 |
1984/01/04 | 380 | 380 | 370 | 374 | 46,000 |