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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
| 1986/12/24 | 1,450 | 1,450 | 1,450 | 1,450 | 19,000 |
| 1986/12/23 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1986/12/19 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1986/12/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1986/12/17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1986/12/16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1986/12/12 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 |
| 1986/12/10 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1986/12/06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1986/12/05 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1986/12/04 | 1,470 | 1,470 | 1,450 | 1,450 | 21,000 |
| 1986/12/03 | 1,570 | 1,570 | 1,550 | 1,550 | 21,000 |
| 1986/12/02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1986/12/01 | 1,610 | 1,610 | 1,600 | 1,600 | 14,000 |
| 1986/11/28 | 1,470 | 1,510 | 1,470 | 1,510 | 3,000 |
| 1986/11/27 | 1,450 | 1,480 | 1,450 | 1,480 | 2,000 |
| 1986/11/26 | 1,410 | 1,450 | 1,410 | 1,450 | 6,000 |
| 1986/11/22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1986/11/21 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 |
| 1986/11/20 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 |
| 1986/11/19 | 1,280 | 1,280 | 1,250 | 1,250 | 18,000 |
| 1986/11/14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1986/11/13 | 1,250 | 1,260 | 1,250 | 1,250 | 8,000 |
| 1986/11/12 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 |
| 1986/11/10 | 1,250 | 1,260 | 1,250 | 1,260 | 9,000 |
| 1986/11/07 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 1986/11/05 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1986/11/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/11/01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1986/10/31 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1986/10/30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1986/10/20 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1986/10/17 | 1,300 | 1,300 | 1,280 | 1,280 | 16,000 |
| 1986/10/15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1986/10/14 | 1,320 | 1,320 | 1,300 | 1,300 | 10,000 |
| 1986/10/13 | 1,280 | 1,300 | 1,280 | 1,300 | 89,000 |
| 1986/10/09 | 1,300 | 1,300 | 1,280 | 1,280 | 81,000 |
| 1986/10/08 | 1,260 | 1,300 | 1,260 | 1,300 | 7,000 |
| 1986/10/07 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1986/10/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/10/03 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1986/10/02 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1986/10/01 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1986/09/29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1986/09/25 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 |
| 1986/09/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1986/09/12 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1986/09/11 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1986/09/10 | 1,400 | 1,400 | 1,400 | 1,400 | 32,000 |
| 1986/09/09 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1986/09/04 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1986/09/02 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1986/08/29 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 1986/08/28 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 |
| 1986/08/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1986/08/26 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1986/08/22 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1986/08/21 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1986/08/20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1986/08/19 | 1,510 | 1,510 | 1,480 | 1,500 | 14,000 |
| 1986/08/15 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 |
| 1986/08/13 | 1,560 | 1,560 | 1,540 | 1,540 | 2,000 |
| 1986/08/11 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1986/08/07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1986/08/06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1986/08/05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1986/07/31 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1986/07/30 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1986/07/29 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1986/07/28 | 1,600 | 1,600 | 1,600 | 1,600 | 22,000 |
| 1986/07/25 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1986/07/24 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1986/07/23 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 |
| 1986/07/21 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1986/07/19 | 1,700 | 1,700 | 1,650 | 1,650 | 12,000 |
| 1986/07/18 | 1,670 | 1,700 | 1,670 | 1,700 | 11,000 |
| 1986/07/15 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1986/07/14 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 |
| 1986/07/11 | 1,950 | 1,970 | 1,930 | 1,930 | 17,000 |
| 1986/07/10 | 1,900 | 1,960 | 1,850 | 1,960 | 43,000 |
| 1986/07/09 | 1,960 | 1,960 | 1,900 | 1,900 | 5,000 |
| 1986/07/08 | 1,930 | 1,950 | 1,900 | 1,950 | 12,000 |
| 1986/07/07 | 1,950 | 1,960 | 1,920 | 1,950 | 25,000 |
| 1986/07/05 | 1,830 | 1,900 | 1,810 | 1,900 | 38,000 |
| 1986/07/04 | 1,850 | 1,850 | 1,800 | 1,840 | 11,000 |
| 1986/07/03 | 1,780 | 1,850 | 1,750 | 1,850 | 27,000 |
| 1986/07/02 | 1,800 | 1,800 | 1,750 | 1,800 | 16,000 |
| 1986/07/01 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1986/06/30 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 1986/06/28 | 1,800 | 1,820 | 1,800 | 1,820 | 5,000 |
| 1986/06/27 | 1,800 | 1,810 | 1,770 | 1,800 | 26,000 |
| 1986/06/26 | 1,800 | 1,850 | 1,800 | 1,800 | 26,000 |
| 1986/06/25 | 1,750 | 1,800 | 1,750 | 1,800 | 9,000 |
| 1986/06/24 | 1,690 | 1,750 | 1,690 | 1,750 | 14,000 |
| 1986/06/23 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1986/06/21 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1986/06/20 | 1,680 | 1,690 | 1,680 | 1,690 | 5,000 |
| 1986/06/19 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 |
| 1986/06/18 | 1,700 | 1,710 | 1,690 | 1,700 | 17,000 |
| 1986/06/17 | 1,650 | 1,680 | 1,600 | 1,680 | 41,000 |
| 1986/06/16 | 1,650 | 1,690 | 1,650 | 1,690 | 12,000 |
| 1986/06/13 | 1,650 | 1,650 | 1,600 | 1,600 | 24,000 |
| 1986/06/12 | 1,650 | 1,690 | 1,650 | 1,650 | 21,000 |
| 1986/06/11 | 1,600 | 1,650 | 1,600 | 1,650 | 8,000 |
| 1986/06/10 | 1,630 | 1,630 | 1,600 | 1,610 | 9,000 |
| 1986/06/09 | 1,620 | 1,620 | 1,610 | 1,610 | 7,000 |
| 1986/06/07 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 |
| 1986/06/06 | 1,630 | 1,630 | 1,600 | 1,600 | 17,000 |
| 1986/06/05 | 1,660 | 1,660 | 1,600 | 1,600 | 40,000 |
| 1986/06/04 | 1,700 | 1,750 | 1,650 | 1,650 | 27,000 |
| 1986/06/03 | 1,600 | 1,720 | 1,600 | 1,720 | 224,000 |
| 1986/06/02 | 1,620 | 1,620 | 1,600 | 1,600 | 14,000 |
| 1986/05/30 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 |
| 1986/05/29 | 1,600 | 1,610 | 1,600 | 1,610 | 11,000 |
| 1986/05/28 | 1,600 | 1,600 | 1,600 | 1,600 | 19,000 |
| 1986/05/27 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 |
| 1986/05/24 | 1,590 | 1,590 | 1,590 | 1,590 | 11,000 |
| 1986/05/23 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 1986/05/21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1986/05/20 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1986/05/19 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 |
| 1986/05/16 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 |
| 1986/05/14 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 1986/05/13 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 1986/05/09 | 1,780 | 1,790 | 1,760 | 1,760 | 4,000 |
| 1986/05/08 | 1,750 | 1,790 | 1,750 | 1,780 | 16,000 |
| 1986/05/07 | 1,580 | 1,650 | 1,580 | 1,650 | 24,000 |
| 1986/05/06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1986/05/02 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 1986/05/01 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1986/04/30 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1986/04/26 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1986/04/24 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1986/04/23 | 1,620 | 1,620 | 1,620 | 1,620 | 9,000 |
| 1986/04/22 | 1,630 | 1,700 | 1,630 | 1,700 | 9,000 |
| 1986/04/21 | 1,640 | 1,650 | 1,620 | 1,620 | 8,000 |
| 1986/04/18 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 |
| 1986/04/17 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1986/04/16 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 |
| 1986/04/15 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1986/04/14 | 1,800 | 1,800 | 1,770 | 1,770 | 10,000 |
| 1986/04/11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1986/04/10 | 1,740 | 1,750 | 1,740 | 1,750 | 6,000 |
| 1986/04/09 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1986/04/08 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1986/04/05 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1986/04/04 | 1,770 | 1,770 | 1,720 | 1,730 | 7,000 |
| 1986/04/03 | 1,840 | 1,840 | 1,830 | 1,830 | 4,000 |
| 1986/04/02 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 |
| 1986/04/01 | 1,830 | 1,860 | 1,830 | 1,850 | 7,000 |
| 1986/03/31 | 1,720 | 1,830 | 1,720 | 1,830 | 16,000 |
| 1986/03/29 | 1,790 | 1,800 | 1,720 | 1,720 | 36,000 |
| 1986/03/27 | 1,870 | 1,870 | 1,860 | 1,860 | 9,000 |
| 1986/03/26 | 1,860 | 1,900 | 1,860 | 1,860 | 19,000 |
| 1986/03/25 | 1,950 | 1,980 | 1,950 | 1,980 | 6,000 |
| 1986/03/24 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1986/03/22 | 2,090 | 2,090 | 2,090 | 2,090 | 9,000 |
| 1986/03/20 | 2,140 | 2,140 | 2,050 | 2,050 | 33,000 |
| 1986/03/19 | 2,040 | 2,140 | 2,000 | 2,140 | 60,000 |
| 1986/03/18 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 |
| 1986/03/17 | 2,020 | 2,170 | 2,020 | 2,130 | 381,000 |
| 1986/03/15 | 2,010 | 2,040 | 2,000 | 2,030 | 318,000 |
| 1986/03/14 | 2,000 | 2,000 | 1,990 | 2,000 | 28,000 |
| 1986/03/13 | 2,000 | 2,090 | 1,950 | 2,000 | 114,000 |
| 1986/03/12 | 2,120 | 2,120 | 2,070 | 2,070 | 243,000 |
| 1986/03/11 | 1,520 | 1,850 | 1,520 | 1,850 | 712,000 |
| 1986/03/10 | 1,500 | 1,550 | 1,500 | 1,550 | 7,000 |
| 1986/03/07 | 1,550 | 1,550 | 1,520 | 1,520 | 4,000 |
| 1986/03/06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1986/03/05 | 1,590 | 1,600 | 1,560 | 1,560 | 8,000 |
| 1986/03/04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1986/03/03 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1986/03/01 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1986/02/27 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1986/02/26 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1986/02/24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1986/02/22 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1986/02/21 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1986/02/20 | 1,700 | 1,700 | 1,650 | 1,700 | 16,000 |
| 1986/02/19 | 1,680 | 1,700 | 1,670 | 1,700 | 13,000 |
| 1986/02/13 | 1,490 | 1,490 | 1,450 | 1,460 | 10,000 |
| 1986/02/12 | 1,470 | 1,500 | 1,460 | 1,500 | 7,000 |
| 1986/02/10 | 1,470 | 1,470 | 1,450 | 1,470 | 5,000 |
| 1986/02/07 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 |
| 1986/02/06 | 1,500 | 1,520 | 1,500 | 1,500 | 5,000 |
| 1986/02/05 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1986/02/04 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1986/02/01 | 1,650 | 1,650 | 1,640 | 1,640 | 3,000 |
| 1986/01/31 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 |
| 1986/01/30 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1986/01/29 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1986/01/24 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1986/01/23 | 1,780 | 1,790 | 1,780 | 1,780 | 3,000 |
| 1986/01/22 | 1,750 | 1,750 | 1,720 | 1,750 | 32,000 |
| 1986/01/21 | 1,760 | 1,760 | 1,750 | 1,750 | 28,000 |
| 1986/01/20 | 1,820 | 1,820 | 1,820 | 1,820 | 7,000 |
| 1986/01/18 | 1,710 | 1,820 | 1,710 | 1,820 | 13,000 |
| 1986/01/17 | 1,770 | 1,770 | 1,720 | 1,720 | 4,000 |
| 1986/01/16 | 1,840 | 1,870 | 1,800 | 1,800 | 20,000 |
| 1986/01/14 | 1,690 | 1,790 | 1,690 | 1,790 | 25,000 |
| 1986/01/13 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 |
| 1986/01/10 | 1,610 | 1,610 | 1,590 | 1,590 | 16,000 |
| 1986/01/04 | 2,000 | 2,000 | 1,950 | 1,970 | 76,000 |