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 |
|---|---|---|---|---|---|
| 1989/12/29 | 3,660 | 3,670 | 3,660 | 3,670 | 7,000 |
| 1989/12/28 | 3,690 | 3,690 | 3,650 | 3,650 | 6,000 |
| 1989/12/26 | 3,580 | 3,590 | 3,540 | 3,590 | 11,000 |
| 1989/12/25 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 |
| 1989/12/22 | 3,710 | 3,710 | 3,610 | 3,610 | 5,000 |
| 1989/12/20 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 |
| 1989/12/19 | 3,790 | 3,790 | 3,710 | 3,710 | 6,000 |
| 1989/12/18 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1989/12/15 | 3,840 | 3,840 | 3,800 | 3,810 | 33,000 |
| 1989/12/14 | 3,820 | 3,820 | 3,760 | 3,820 | 27,000 |
| 1989/12/13 | 3,850 | 3,850 | 3,800 | 3,800 | 84,000 |
| 1989/12/12 | 3,800 | 3,850 | 3,780 | 3,840 | 276,000 |
| 1989/12/11 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1989/12/08 | 3,790 | 3,830 | 3,750 | 3,790 | 23,000 |
| 1989/12/07 | 3,730 | 3,840 | 3,730 | 3,730 | 57,000 |
| 1989/12/06 | 3,820 | 3,820 | 3,730 | 3,790 | 14,000 |
| 1989/12/05 | 3,800 | 3,870 | 3,800 | 3,820 | 13,000 |
| 1989/12/04 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 |
| 1989/12/01 | 3,780 | 3,800 | 3,780 | 3,800 | 11,000 |
| 1989/11/30 | 3,780 | 3,780 | 3,780 | 3,780 | 7,000 |
| 1989/11/29 | 3,780 | 3,780 | 3,760 | 3,780 | 42,000 |
| 1989/11/27 | 3,780 | 3,780 | 3,780 | 3,780 | 5,000 |
| 1989/11/24 | 3,770 | 3,780 | 3,750 | 3,780 | 8,000 |
| 1989/11/21 | 3,780 | 3,790 | 3,770 | 3,770 | 144,000 |
| 1989/11/20 | 3,780 | 3,850 | 3,750 | 3,800 | 15,000 |
| 1989/11/17 | 3,880 | 3,880 | 3,850 | 3,870 | 4,000 |
| 1989/11/16 | 3,900 | 3,900 | 3,850 | 3,900 | 67,000 |
| 1989/11/15 | 3,890 | 3,900 | 3,860 | 3,900 | 7,000 |
| 1989/11/14 | 3,930 | 3,930 | 3,850 | 3,900 | 21,000 |
| 1989/11/13 | 3,900 | 3,960 | 3,850 | 3,900 | 59,000 |
| 1989/11/10 | 3,850 | 3,900 | 3,840 | 3,900 | 23,000 |
| 1989/11/09 | 3,750 | 3,800 | 3,730 | 3,750 | 52,000 |
| 1989/11/08 | 3,700 | 3,760 | 3,700 | 3,740 | 84,000 |
| 1989/11/07 | 3,700 | 3,770 | 3,630 | 3,760 | 9,000 |
| 1989/11/06 | 3,690 | 3,690 | 3,600 | 3,600 | 14,000 |
| 1989/11/02 | 3,600 | 3,700 | 3,600 | 3,700 | 7,000 |
| 1989/11/01 | 3,650 | 3,690 | 3,590 | 3,590 | 7,000 |
| 1989/10/31 | 3,710 | 3,710 | 3,670 | 3,700 | 6,000 |
| 1989/10/30 | 3,700 | 3,700 | 3,600 | 3,700 | 32,000 |
| 1989/10/27 | 3,710 | 3,710 | 3,700 | 3,700 | 5,000 |
| 1989/10/26 | 3,730 | 3,730 | 3,730 | 3,730 | 2,000 |
| 1989/10/25 | 3,730 | 3,730 | 3,730 | 3,730 | 6,000 |
| 1989/10/24 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 |
| 1989/10/23 | 3,730 | 3,730 | 3,730 | 3,730 | 2,000 |
| 1989/10/19 | 3,720 | 3,720 | 3,700 | 3,700 | 5,000 |
| 1989/10/18 | 3,800 | 3,800 | 3,720 | 3,720 | 4,000 |
| 1989/10/17 | 3,750 | 3,770 | 3,750 | 3,770 | 3,000 |
| 1989/10/16 | 3,920 | 3,920 | 3,780 | 3,780 | 29,000 |
| 1989/10/13 | 3,920 | 4,000 | 3,920 | 3,920 | 18,000 |
| 1989/10/12 | 4,010 | 4,030 | 3,920 | 3,920 | 14,000 |
| 1989/10/11 | 3,950 | 4,130 | 3,950 | 4,000 | 95,000 |
| 1989/10/09 | 3,840 | 3,950 | 3,790 | 3,920 | 26,000 |
| 1989/10/06 | 3,900 | 3,900 | 3,900 | 3,900 | 7,000 |
| 1989/10/05 | 3,800 | 3,870 | 3,750 | 3,870 | 26,000 |
| 1989/10/04 | 3,700 | 3,760 | 3,700 | 3,700 | 9,000 |
| 1989/10/03 | 3,700 | 3,700 | 3,700 | 3,700 | 9,000 |
| 1989/10/02 | 3,870 | 3,880 | 3,800 | 3,800 | 6,000 |
| 1989/09/29 | 3,960 | 3,960 | 3,860 | 3,860 | 30,000 |
| 1989/09/28 | 3,890 | 3,990 | 3,890 | 3,940 | 90,000 |
| 1989/09/27 | 3,850 | 4,000 | 3,850 | 3,990 | 29,000 |
| 1989/09/26 | 3,800 | 3,800 | 3,790 | 3,800 | 12,000 |
| 1989/09/25 | 3,800 | 3,800 | 3,760 | 3,760 | 20,000 |
| 1989/09/22 | 3,750 | 3,760 | 3,750 | 3,760 | 14,000 |
| 1989/09/21 | 3,640 | 3,810 | 3,640 | 3,800 | 28,000 |
| 1989/09/20 | 3,700 | 3,700 | 3,600 | 3,600 | 21,000 |
| 1989/09/19 | 3,750 | 3,800 | 3,750 | 3,800 | 26,000 |
| 1989/09/18 | 3,900 | 3,900 | 3,900 | 3,900 | 25,000 |
| 1989/09/14 | 4,100 | 4,100 | 4,000 | 4,030 | 26,000 |
| 1989/09/13 | 4,000 | 4,280 | 4,000 | 4,150 | 163,000 |
| 1989/09/12 | 3,540 | 4,000 | 3,500 | 4,000 | 90,000 |
| 1989/09/11 | 3,740 | 3,740 | 3,740 | 3,740 | 5,000 |
| 1989/09/08 | 3,890 | 3,970 | 3,800 | 3,800 | 194,000 |
| 1989/09/07 | 3,300 | 3,740 | 3,300 | 3,740 | 238,000 |
| 1989/09/06 | 3,210 | 3,300 | 3,210 | 3,240 | 64,000 |
| 1989/09/05 | 3,260 | 3,260 | 3,200 | 3,200 | 107,000 |
| 1989/09/04 | 3,290 | 3,300 | 3,270 | 3,280 | 13,000 |
| 1989/09/01 | 3,260 | 3,260 | 3,200 | 3,200 | 89,000 |
| 1989/08/31 | 3,220 | 3,260 | 3,220 | 3,260 | 23,000 |
| 1989/08/30 | 3,210 | 3,210 | 3,190 | 3,200 | 23,000 |
| 1989/08/29 | 3,220 | 3,220 | 3,190 | 3,200 | 18,000 |
| 1989/08/28 | 3,260 | 3,260 | 3,260 | 3,260 | 3,000 |
| 1989/08/25 | 3,200 | 3,210 | 3,200 | 3,210 | 4,000 |
| 1989/08/24 | 3,260 | 3,260 | 3,200 | 3,200 | 115,000 |
| 1989/08/23 | 3,260 | 3,260 | 3,200 | 3,260 | 57,000 |
| 1989/08/22 | 3,350 | 3,350 | 3,180 | 3,260 | 86,000 |
| 1989/08/21 | 3,390 | 3,390 | 3,340 | 3,350 | 66,000 |
| 1989/08/18 | 3,150 | 3,200 | 3,100 | 3,200 | 22,000 |
| 1989/08/17 | 3,140 | 3,180 | 3,100 | 3,100 | 110,000 |
| 1989/08/16 | 3,080 | 3,100 | 3,070 | 3,100 | 12,000 |
| 1989/08/15 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 1989/08/14 | 3,060 | 3,080 | 3,050 | 3,080 | 12,000 |
| 1989/08/11 | 3,000 | 3,060 | 3,000 | 3,060 | 10,000 |
| 1989/08/10 | 3,030 | 3,050 | 3,020 | 3,020 | 9,000 |
| 1989/08/09 | 2,970 | 3,030 | 2,970 | 3,010 | 15,000 |
| 1989/08/08 | 2,940 | 3,000 | 2,940 | 3,000 | 14,000 |
| 1989/08/04 | 2,930 | 2,930 | 2,920 | 2,920 | 7,000 |
| 1989/08/03 | 2,920 | 2,920 | 2,920 | 2,920 | 5,000 |
| 1989/08/02 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 |
| 1989/08/01 | 2,950 | 2,950 | 2,920 | 2,920 | 2,000 |
| 1989/07/28 | 2,990 | 2,990 | 2,950 | 2,950 | 6,000 |
| 1989/07/27 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1989/07/24 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1989/07/21 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1989/07/20 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1989/07/17 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
| 1989/07/13 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 |
| 1989/07/12 | 2,790 | 2,790 | 2,750 | 2,750 | 17,000 |
| 1989/07/10 | 3,050 | 3,050 | 3,010 | 3,010 | 3,000 |
| 1989/07/07 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 |
| 1989/07/06 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1989/07/05 | 3,100 | 3,120 | 3,100 | 3,100 | 16,000 |
| 1989/07/04 | 3,090 | 3,150 | 3,090 | 3,100 | 17,000 |
| 1989/07/03 | 3,070 | 3,080 | 3,050 | 3,080 | 15,000 |
| 1989/06/30 | 2,810 | 3,070 | 2,810 | 3,070 | 15,000 |
| 1989/06/23 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 |
| 1989/06/22 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1989/06/21 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1989/06/20 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1989/06/19 | 2,800 | 2,800 | 2,750 | 2,750 | 4,000 |
| 1989/06/16 | 2,710 | 2,720 | 2,710 | 2,720 | 4,000 |
| 1989/06/15 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1989/06/13 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1989/06/12 | 2,740 | 2,740 | 2,740 | 2,740 | 4,000 |
| 1989/06/09 | 2,750 | 2,750 | 2,700 | 2,700 | 8,000 |
| 1989/06/08 | 2,750 | 2,800 | 2,750 | 2,800 | 2,000 |
| 1989/06/07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1989/06/06 | 2,880 | 2,890 | 2,880 | 2,880 | 3,000 |
| 1989/06/05 | 3,000 | 3,030 | 3,000 | 3,000 | 6,000 |
| 1989/06/02 | 3,000 | 3,000 | 2,960 | 2,990 | 11,000 |
| 1989/06/01 | 3,040 | 3,070 | 3,000 | 3,000 | 26,000 |
| 1989/05/31 | 2,950 | 3,000 | 2,950 | 3,000 | 32,000 |
| 1989/05/30 | 2,910 | 2,930 | 2,900 | 2,930 | 17,000 |
| 1989/05/29 | 2,840 | 2,930 | 2,840 | 2,890 | 44,000 |
| 1989/05/26 | 2,900 | 2,920 | 2,800 | 2,800 | 53,000 |
| 1989/05/25 | 2,790 | 2,940 | 2,790 | 2,900 | 107,000 |
| 1989/05/24 | 2,750 | 2,760 | 2,750 | 2,760 | 85,000 |
| 1989/05/23 | 2,350 | 2,500 | 2,340 | 2,500 | 38,000 |
| 1989/05/22 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1989/05/19 | 2,200 | 2,200 | 2,150 | 2,200 | 12,000 |
| 1989/05/18 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 |
| 1989/05/16 | 2,300 | 2,350 | 2,300 | 2,350 | 8,000 |
| 1989/05/15 | 2,380 | 2,380 | 2,310 | 2,310 | 2,000 |
| 1989/05/12 | 2,440 | 2,440 | 2,400 | 2,400 | 11,000 |
| 1989/05/11 | 2,240 | 2,460 | 2,240 | 2,400 | 29,000 |
| 1989/05/10 | 2,000 | 2,270 | 2,000 | 2,270 | 40,000 |
| 1989/05/09 | 1,990 | 2,000 | 1,970 | 1,970 | 6,000 |
| 1989/05/08 | 1,990 | 1,990 | 1,990 | 1,990 | 8,000 |
| 1989/05/02 | 1,900 | 1,900 | 1,900 | 1,900 | 17,000 |
| 1989/04/26 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1989/04/20 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1989/04/18 | 1,750 | 1,750 | 1,700 | 1,700 | 2,000 |
| 1989/04/17 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1989/04/03 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1989/03/27 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1989/03/24 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 |
| 1989/03/23 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1989/03/13 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1989/03/08 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1989/03/06 | 1,730 | 1,750 | 1,730 | 1,750 | 3,000 |
| 1989/02/21 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 |
| 1989/02/17 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1989/02/13 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1989/02/09 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 |
| 1989/02/08 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1989/02/07 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 |
| 1989/02/06 | 1,900 | 1,900 | 1,880 | 1,880 | 3,000 |
| 1989/02/03 | 1,900 | 1,900 | 1,880 | 1,880 | 3,000 |
| 1989/02/02 | 1,930 | 1,930 | 1,900 | 1,900 | 17,000 |
| 1989/02/01 | 1,900 | 1,900 | 1,880 | 1,900 | 8,000 |
| 1989/01/31 | 1,870 | 1,870 | 1,870 | 1,870 | 18,000 |
| 1989/01/30 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 |
| 1989/01/26 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1989/01/17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1989/01/12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |