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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,820 | 2,000 | 1,820 | 1,990 | 36,000 |
| 1985/12/27 | 1,740 | 1,820 | 1,740 | 1,820 | 54,000 |
| 1985/12/26 | 1,530 | 1,650 | 1,530 | 1,650 | 36,000 |
| 1985/12/25 | 1,450 | 1,530 | 1,450 | 1,530 | 25,000 |
| 1985/12/24 | 1,580 | 1,580 | 1,470 | 1,470 | 57,000 |
| 1985/12/23 | 1,410 | 1,550 | 1,410 | 1,550 | 89,000 |
| 1985/12/21 | 1,320 | 1,380 | 1,310 | 1,380 | 37,000 |
| 1985/12/20 | 1,280 | 1,320 | 1,250 | 1,300 | 57,000 |
| 1985/12/19 | 1,210 | 1,280 | 1,200 | 1,280 | 49,000 |
| 1985/12/18 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 |
| 1985/12/13 | 1,210 | 1,250 | 1,200 | 1,240 | 13,000 |
| 1985/12/12 | 1,230 | 1,230 | 1,220 | 1,230 | 16,000 |
| 1985/12/11 | 1,240 | 1,280 | 1,240 | 1,240 | 25,000 |
| 1985/12/10 | 1,200 | 1,250 | 1,200 | 1,220 | 16,000 |
| 1985/12/07 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 |
| 1985/12/06 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 |
| 1985/12/05 | 1,270 | 1,270 | 1,250 | 1,250 | 23,000 |
| 1985/12/04 | 1,250 | 1,290 | 1,200 | 1,290 | 56,000 |
| 1985/12/03 | 1,200 | 1,270 | 1,190 | 1,240 | 42,000 |
| 1985/12/02 | 1,090 | 1,180 | 1,080 | 1,160 | 28,000 |
| 1985/11/30 | 1,010 | 1,100 | 1,010 | 1,100 | 30,000 |
| 1985/11/29 | 995 | 1,020 | 995 | 1,000 | 62,000 |
| 1985/11/28 | 986 | 995 | 976 | 995 | 27,000 |
| 1985/11/20 | 861 | 866 | 861 | 866 | 3,000 |
| 1985/11/19 | 855 | 855 | 855 | 855 | 1,000 |
| 1985/11/18 | 850 | 855 | 850 | 855 | 4,000 |
| 1985/11/16 | 851 | 851 | 851 | 851 | 1,000 |
| 1985/11/15 | 860 | 860 | 850 | 850 | 3,000 |
| 1985/11/14 | 860 | 860 | 860 | 860 | 1,000 |
| 1985/11/08 | 890 | 890 | 880 | 880 | 11,000 |
| 1985/11/07 | 899 | 899 | 899 | 899 | 1,000 |
| 1985/11/06 | 899 | 899 | 899 | 899 | 3,000 |
| 1985/10/30 | 939 | 939 | 939 | 939 | 2,000 |
| 1985/10/24 | 989 | 989 | 989 | 989 | 1,000 |
| 1985/10/23 | 990 | 990 | 990 | 990 | 4,000 |
| 1985/10/22 | 980 | 980 | 980 | 980 | 2,000 |
| 1985/10/18 | 1,000 | 1,000 | 990 | 1,000 | 18,000 |
| 1985/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1985/10/16 | 971 | 982 | 971 | 982 | 8,000 |
| 1985/10/14 | 980 | 980 | 950 | 950 | 13,000 |
| 1985/10/11 | 970 | 970 | 970 | 970 | 3,000 |
| 1985/10/09 | 940 | 940 | 940 | 940 | 1,000 |
| 1985/10/08 | 950 | 951 | 940 | 940 | 4,000 |
| 1985/10/07 | 940 | 940 | 940 | 940 | 5,000 |
| 1985/10/04 | 950 | 950 | 940 | 940 | 6,000 |
| 1985/10/03 | 950 | 950 | 950 | 950 | 1,000 |
| 1985/10/02 | 960 | 960 | 960 | 960 | 3,000 |
| 1985/10/01 | 980 | 980 | 970 | 970 | 5,000 |
| 1985/09/28 | 980 | 980 | 980 | 980 | 2,000 |
| 1985/09/27 | 990 | 990 | 980 | 980 | 3,000 |
| 1985/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1985/09/25 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1985/09/24 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 |
| 1985/09/21 | 990 | 1,000 | 990 | 1,000 | 11,000 |
| 1985/09/20 | 990 | 990 | 980 | 980 | 9,000 |
| 1985/09/19 | 999 | 1,000 | 990 | 990 | 11,000 |
| 1985/09/18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1985/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1985/09/13 | 985 | 1,000 | 985 | 1,000 | 18,000 |
| 1985/09/12 | 975 | 980 | 970 | 980 | 13,000 |
| 1985/09/11 | 975 | 975 | 975 | 975 | 5,000 |
| 1985/09/10 | 951 | 956 | 950 | 956 | 7,000 |
| 1985/09/09 | 950 | 950 | 950 | 950 | 3,000 |
| 1985/09/07 | 945 | 945 | 945 | 945 | 2,000 |
| 1985/09/06 | 945 | 950 | 945 | 950 | 6,000 |
| 1985/09/05 | 950 | 950 | 945 | 950 | 11,000 |
| 1985/09/04 | 960 | 960 | 950 | 950 | 24,000 |
| 1985/09/03 | 968 | 975 | 968 | 975 | 16,000 |
| 1985/09/02 | 941 | 968 | 941 | 968 | 10,000 |
| 1985/08/31 | 921 | 935 | 921 | 935 | 13,000 |
| 1985/08/30 | 880 | 889 | 880 | 889 | 11,000 |
| 1985/08/27 | 850 | 855 | 850 | 855 | 8,000 |
| 1985/08/26 | 870 | 870 | 870 | 870 | 2,000 |
| 1985/08/19 | 883 | 883 | 860 | 860 | 6,000 |
| 1985/08/17 | 883 | 883 | 883 | 883 | 6,000 |
| 1985/08/15 | 910 | 910 | 880 | 880 | 22,000 |
| 1985/08/01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1985/07/31 | 1,050 | 1,050 | 1,000 | 1,030 | 122,000 |
| 1985/07/30 | 1,010 | 1,050 | 990 | 1,050 | 62,000 |
| 1985/07/29 | 965 | 981 | 965 | 981 | 29,000 |
| 1985/07/27 | 920 | 930 | 920 | 930 | 16,000 |
| 1985/07/26 | 950 | 950 | 940 | 941 | 18,000 |
| 1985/07/25 | 960 | 960 | 950 | 950 | 17,000 |
| 1985/07/24 | 1,010 | 1,010 | 980 | 980 | 41,000 |
| 1985/07/23 | 1,070 | 1,110 | 1,020 | 1,020 | 225,000 |
| 1985/07/22 | 950 | 1,050 | 950 | 1,050 | 190,000 |
| 1985/07/20 | 910 | 949 | 909 | 949 | 87,000 |
| 1985/07/19 | 880 | 910 | 877 | 910 | 191,000 |
| 1985/07/18 | 830 | 875 | 830 | 875 | 113,000 |
| 1985/07/17 | 810 | 830 | 810 | 830 | 33,000 |
| 1985/07/16 | 800 | 802 | 800 | 801 | 14,000 |
| 1985/07/15 | 810 | 810 | 801 | 801 | 11,000 |
| 1985/07/12 | 800 | 815 | 800 | 801 | 16,000 |
| 1985/07/11 | 810 | 810 | 800 | 800 | 48,000 |
| 1985/07/10 | 805 | 820 | 805 | 810 | 16,000 |
| 1985/07/09 | 800 | 800 | 799 | 799 | 65,000 |
| 1985/07/08 | 795 | 795 | 794 | 795 | 11,000 |
| 1985/07/05 | 817 | 825 | 816 | 825 | 35,000 |
| 1985/07/04 | 840 | 845 | 825 | 825 | 45,000 |
| 1985/07/03 | 825 | 852 | 823 | 840 | 202,000 |
| 1985/07/02 | 816 | 854 | 815 | 845 | 221,000 |
| 1985/07/01 | 800 | 817 | 798 | 812 | 85,000 |
| 1985/06/28 | 751 | 761 | 751 | 760 | 27,000 |
| 1985/06/27 | 760 | 760 | 751 | 751 | 10,000 |
| 1985/06/26 | 760 | 761 | 745 | 755 | 44,000 |
| 1985/06/25 | 750 | 760 | 750 | 750 | 24,000 |
| 1985/06/24 | 760 | 760 | 760 | 760 | 36,000 |
| 1985/06/22 | 800 | 803 | 790 | 790 | 103,000 |
| 1985/06/21 | 830 | 840 | 800 | 805 | 247,000 |
| 1985/06/20 | 766 | 820 | 765 | 820 | 263,000 |
| 1985/06/19 | 728 | 759 | 720 | 759 | 173,000 |
| 1985/06/18 | 731 | 733 | 726 | 730 | 208,000 |
| 1985/06/17 | 689 | 731 | 685 | 731 | 48,000 |
| 1985/06/15 | 680 | 699 | 680 | 686 | 47,000 |
| 1985/06/14 | 671 | 671 | 668 | 670 | 30,000 |
| 1985/06/13 | 679 | 679 | 670 | 670 | 10,000 |
| 1985/06/12 | 660 | 680 | 660 | 680 | 34,000 |
| 1985/06/11 | 650 | 655 | 648 | 650 | 17,000 |
| 1985/06/10 | 650 | 670 | 650 | 659 | 21,000 |
| 1985/06/07 | 646 | 646 | 646 | 646 | 1,000 |
| 1985/06/06 | 651 | 651 | 650 | 651 | 15,000 |
| 1985/05/30 | 619 | 619 | 611 | 611 | 9,000 |
| 1985/05/28 | 678 | 679 | 675 | 679 | 60,000 |
| 1985/05/27 | 680 | 680 | 680 | 680 | 7,000 |
| 1985/05/24 | 601 | 615 | 600 | 600 | 37,000 |
| 1985/05/23 | 580 | 580 | 580 | 580 | 2,000 |
| 1985/05/22 | 580 | 580 | 580 | 580 | 2,000 |
| 1985/05/21 | 600 | 600 | 599 | 599 | 6,000 |
| 1985/05/20 | 600 | 600 | 600 | 600 | 2,000 |
| 1985/05/15 | 605 | 614 | 604 | 614 | 9,000 |
| 1985/05/14 | 610 | 610 | 610 | 610 | 6,000 |
| 1985/05/13 | 610 | 610 | 610 | 610 | 1,000 |
| 1985/05/10 | 611 | 611 | 610 | 610 | 6,000 |
| 1985/05/09 | 630 | 630 | 610 | 611 | 17,000 |
| 1985/05/08 | 630 | 635 | 630 | 630 | 13,000 |
| 1985/05/07 | 630 | 630 | 630 | 630 | 15,000 |
| 1985/05/02 | 622 | 624 | 610 | 610 | 16,000 |
| 1985/05/01 | 647 | 647 | 620 | 621 | 14,000 |
| 1985/04/30 | 611 | 641 | 611 | 637 | 21,000 |
| 1985/04/27 | 610 | 610 | 609 | 609 | 61,000 |
| 1985/04/22 | 550 | 550 | 539 | 540 | 10,000 |
| 1985/04/16 | 580 | 580 | 580 | 580 | 18,000 |
| 1985/04/15 | 600 | 600 | 600 | 600 | 13,000 |
| 1985/04/12 | 610 | 610 | 610 | 610 | 1,000 |
| 1985/04/11 | 620 | 620 | 620 | 620 | 7,000 |
| 1985/04/10 | 620 | 620 | 620 | 620 | 8,000 |
| 1985/04/09 | 630 | 630 | 630 | 630 | 3,000 |
| 1985/04/08 | 625 | 630 | 625 | 630 | 5,000 |
| 1985/04/05 | 630 | 630 | 620 | 620 | 5,000 |
| 1985/04/03 | 630 | 630 | 625 | 630 | 3,000 |
| 1985/04/02 | 630 | 630 | 630 | 630 | 2,000 |
| 1985/04/01 | 620 | 620 | 620 | 620 | 27,000 |
| 1985/03/30 | 621 | 621 | 620 | 620 | 5,000 |
| 1985/03/27 | 581 | 591 | 581 | 590 | 8,000 |
| 1985/03/26 | 560 | 561 | 560 | 561 | 5,000 |
| 1985/03/25 | 560 | 560 | 555 | 560 | 9,000 |
| 1985/03/23 | 561 | 561 | 555 | 555 | 8,000 |
| 1985/03/22 | 565 | 565 | 561 | 561 | 11,000 |
| 1985/03/20 | 565 | 565 | 565 | 565 | 6,000 |
| 1985/03/19 | 580 | 580 | 560 | 561 | 7,000 |
| 1985/03/18 | 590 | 590 | 580 | 580 | 11,000 |
| 1985/03/15 | 590 | 590 | 590 | 590 | 4,000 |
| 1985/03/14 | 600 | 600 | 595 | 595 | 3,000 |
| 1985/03/13 | 594 | 594 | 593 | 594 | 4,000 |
| 1985/03/11 | 600 | 600 | 595 | 595 | 10,000 |
| 1985/03/08 | 600 | 600 | 599 | 599 | 9,000 |
| 1985/03/07 | 605 | 620 | 600 | 600 | 4,000 |
| 1985/03/06 | 600 | 600 | 600 | 600 | 5,000 |
| 1985/03/05 | 605 | 605 | 605 | 605 | 1,000 |
| 1985/03/04 | 610 | 620 | 610 | 620 | 4,000 |
| 1985/03/02 | 599 | 599 | 599 | 599 | 4,000 |
| 1985/03/01 | 625 | 625 | 625 | 625 | 1,000 |
| 1985/02/28 | 630 | 630 | 625 | 625 | 9,000 |
| 1985/02/27 | 625 | 630 | 625 | 630 | 3,000 |
| 1985/02/26 | 619 | 619 | 619 | 619 | 3,000 |
| 1985/02/25 | 654 | 654 | 619 | 619 | 14,000 |
| 1985/02/23 | 657 | 657 | 653 | 653 | 6,000 |
| 1985/02/22 | 651 | 653 | 651 | 652 | 17,000 |
| 1985/02/21 | 621 | 640 | 621 | 632 | 10,000 |
| 1985/02/20 | 620 | 622 | 620 | 622 | 9,000 |
| 1985/02/19 | 633 | 634 | 633 | 633 | 6,000 |
| 1985/02/18 | 630 | 630 | 621 | 621 | 19,000 |
| 1985/02/16 | 629 | 629 | 620 | 620 | 26,000 |
| 1985/02/15 | 629 | 629 | 600 | 600 | 22,000 |
| 1985/02/14 | 628 | 628 | 627 | 627 | 9,000 |
| 1985/02/13 | 630 | 630 | 629 | 630 | 13,000 |
| 1985/02/12 | 646 | 646 | 630 | 630 | 12,000 |
| 1985/02/08 | 649 | 649 | 645 | 645 | 21,000 |
| 1985/02/07 | 649 | 651 | 649 | 650 | 10,000 |
| 1985/02/06 | 656 | 656 | 650 | 650 | 14,000 |
| 1985/02/05 | 670 | 670 | 650 | 650 | 11,000 |
| 1985/02/04 | 660 | 670 | 660 | 670 | 10,000 |
| 1985/02/02 | 650 | 650 | 650 | 650 | 10,000 |
| 1985/02/01 | 700 | 700 | 670 | 670 | 18,000 |
| 1985/01/31 | 670 | 704 | 670 | 690 | 66,000 |
| 1985/01/30 | 715 | 715 | 690 | 690 | 40,000 |
| 1985/01/29 | 741 | 743 | 715 | 715 | 120,000 |
| 1985/01/28 | 725 | 745 | 719 | 739 | 102,000 |
| 1985/01/26 | 715 | 722 | 714 | 715 | 102,000 |
| 1985/01/25 | 697 | 730 | 696 | 725 | 248,000 |
| 1985/01/24 | 633 | 638 | 633 | 637 | 38,000 |
| 1985/01/23 | 630 | 630 | 621 | 630 | 31,000 |
| 1985/01/22 | 630 | 630 | 629 | 629 | 12,000 |
| 1985/01/21 | 630 | 630 | 629 | 629 | 5,000 |
| 1985/01/19 | 630 | 630 | 629 | 629 | 5,000 |
| 1985/01/18 | 630 | 630 | 628 | 628 | 16,000 |
| 1985/01/17 | 635 | 635 | 629 | 629 | 22,000 |
| 1985/01/16 | 641 | 650 | 637 | 645 | 30,000 |
| 1985/01/14 | 650 | 650 | 645 | 650 | 18,000 |
| 1985/01/11 | 650 | 651 | 641 | 650 | 21,000 |
| 1985/01/10 | 644 | 656 | 643 | 650 | 14,000 |
| 1985/01/09 | 646 | 647 | 641 | 646 | 11,000 |
| 1985/01/08 | 645 | 645 | 637 | 642 | 22,000 |
| 1985/01/05 | 684 | 684 | 684 | 684 | 3,000 |