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 |
|---|---|---|---|---|---|
| 2000/12/26 | 389 | 389 | 389 | 389 | 4,000 |
| 2000/12/25 | 394 | 394 | 369 | 369 | 6,000 |
| 2000/12/22 | 355 | 369 | 355 | 369 | 7,000 |
| 2000/12/20 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/12/15 | 374 | 374 | 374 | 374 | 1,000 |
| 2000/12/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/12/11 | 409 | 409 | 400 | 400 | 15,000 |
| 2000/12/07 | 380 | 380 | 365 | 379 | 4,000 |
| 2000/12/06 | 380 | 380 | 380 | 380 | 2,000 |
| 2000/12/05 | 382 | 382 | 381 | 381 | 2,000 |
| 2000/12/04 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/12/01 | 400 | 400 | 380 | 380 | 2,000 |
| 2000/11/29 | 360 | 395 | 360 | 395 | 4,000 |
| 2000/11/28 | 390 | 390 | 380 | 380 | 2,000 |
| 2000/11/27 | 409 | 409 | 409 | 409 | 7,000 |
| 2000/11/24 | 370 | 379 | 369 | 379 | 3,000 |
| 2000/11/22 | 380 | 380 | 380 | 380 | 3,000 |
| 2000/11/20 | 380 | 380 | 375 | 380 | 5,000 |
| 2000/11/10 | 360 | 380 | 350 | 380 | 9,000 |
| 2000/11/09 | 375 | 375 | 360 | 360 | 8,000 |
| 2000/11/08 | 375 | 375 | 375 | 375 | 1,000 |
| 2000/11/06 | 380 | 380 | 375 | 375 | 2,000 |
| 2000/11/02 | 385 | 385 | 385 | 385 | 3,000 |
| 2000/11/01 | 400 | 400 | 390 | 390 | 3,000 |
| 2000/10/31 | 398 | 400 | 395 | 395 | 7,000 |
| 2000/10/26 | 401 | 401 | 401 | 401 | 3,000 |
| 2000/10/25 | 351 | 351 | 351 | 351 | 9,000 |
| 2000/10/24 | 361 | 361 | 351 | 351 | 5,000 |
| 2000/10/20 | 360 | 360 | 360 | 360 | 3,000 |
| 2000/10/19 | 361 | 361 | 361 | 361 | 8,000 |
| 2000/10/18 | 361 | 361 | 361 | 361 | 1,000 |
| 2000/10/17 | 364 | 364 | 364 | 364 | 1,000 |
| 2000/10/16 | 380 | 380 | 345 | 345 | 16,000 |
| 2000/10/13 | 361 | 361 | 360 | 360 | 5,000 |
| 2000/10/12 | 381 | 381 | 370 | 370 | 3,000 |
| 2000/10/11 | 390 | 390 | 388 | 388 | 3,000 |
| 2000/10/10 | 401 | 402 | 400 | 400 | 7,000 |
| 2000/10/06 | 412 | 412 | 412 | 412 | 3,000 |
| 2000/10/04 | 418 | 418 | 415 | 415 | 5,000 |
| 2000/10/03 | 431 | 431 | 431 | 431 | 2,000 |
| 2000/10/02 | 431 | 431 | 430 | 430 | 3,000 |
| 2000/09/29 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/09/28 | 440 | 440 | 430 | 430 | 3,000 |
| 2000/09/27 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/09/26 | 470 | 470 | 440 | 440 | 5,000 |
| 2000/09/25 | 450 | 450 | 450 | 450 | 5,000 |
| 2000/09/22 | 445 | 445 | 441 | 441 | 3,000 |
| 2000/09/21 | 441 | 450 | 440 | 450 | 4,000 |
| 2000/09/20 | 440 | 440 | 440 | 440 | 6,000 |
| 2000/09/19 | 450 | 450 | 430 | 445 | 17,000 |
| 2000/09/18 | 470 | 470 | 450 | 450 | 4,000 |
| 2000/09/14 | 465 | 465 | 460 | 460 | 12,000 |
| 2000/09/13 | 475 | 480 | 470 | 470 | 15,000 |
| 2000/09/12 | 480 | 480 | 475 | 475 | 14,000 |
| 2000/09/11 | 485 | 488 | 483 | 483 | 6,000 |
| 2000/09/08 | 490 | 490 | 486 | 486 | 8,000 |
| 2000/09/07 | 490 | 490 | 489 | 489 | 5,000 |
| 2000/09/06 | 490 | 490 | 485 | 490 | 8,000 |
| 2000/09/05 | 485 | 495 | 485 | 495 | 8,000 |
| 2000/09/04 | 519 | 519 | 485 | 485 | 8,000 |
| 2000/09/01 | 521 | 538 | 520 | 520 | 25,000 |
| 2000/08/31 | 515 | 530 | 515 | 520 | 31,000 |
| 2000/08/30 | 486 | 492 | 481 | 492 | 26,000 |
| 2000/08/29 | 526 | 527 | 490 | 493 | 53,000 |
| 2000/08/28 | 544 | 580 | 540 | 551 | 76,000 |
| 2000/08/25 | 540 | 590 | 521 | 584 | 283,000 |
| 2000/08/24 | 457 | 540 | 445 | 540 | 210,000 |
| 2000/08/23 | 435 | 475 | 425 | 460 | 97,000 |
| 2000/08/22 | 410 | 420 | 401 | 420 | 41,000 |
| 2000/08/21 | 385 | 408 | 385 | 408 | 51,000 |
| 2000/08/18 | 369 | 379 | 369 | 379 | 14,000 |
| 2000/08/17 | 379 | 379 | 371 | 371 | 2,000 |
| 2000/08/16 | 370 | 380 | 368 | 380 | 23,000 |
| 2000/08/15 | 330 | 380 | 330 | 370 | 12,000 |
| 2000/08/14 | 331 | 331 | 321 | 321 | 6,000 |
| 2000/08/09 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/08/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/08/04 | 332 | 332 | 332 | 332 | 1,000 |
| 2000/08/03 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/08/02 | 326 | 330 | 326 | 330 | 5,000 |
| 2000/08/01 | 330 | 330 | 326 | 326 | 2,000 |
| 2000/07/31 | 326 | 326 | 326 | 326 | 1,000 |
| 2000/07/28 | 326 | 326 | 326 | 326 | 1,000 |
| 2000/07/27 | 345 | 345 | 310 | 310 | 4,000 |
| 2000/07/26 | 331 | 350 | 331 | 350 | 2,000 |
| 2000/07/25 | 352 | 352 | 352 | 352 | 5,000 |
| 2000/07/24 | 332 | 332 | 332 | 332 | 1,000 |
| 2000/07/21 | 349 | 349 | 336 | 336 | 9,000 |
| 2000/07/19 | 350 | 350 | 349 | 349 | 4,000 |
| 2000/07/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/07/17 | 372 | 372 | 355 | 355 | 10,000 |
| 2000/07/14 | 373 | 375 | 372 | 372 | 8,000 |
| 2000/07/13 | 390 | 390 | 370 | 370 | 18,000 |
| 2000/07/12 | 356 | 398 | 356 | 370 | 24,000 |
| 2000/07/11 | 340 | 355 | 336 | 352 | 16,000 |
| 2000/07/10 | 350 | 350 | 330 | 330 | 39,000 |
| 2000/07/07 | 322 | 322 | 320 | 320 | 9,000 |
| 2000/07/06 | 324 | 324 | 322 | 322 | 7,000 |
| 2000/07/05 | 325 | 330 | 325 | 325 | 8,000 |
| 2000/07/04 | 320 | 325 | 320 | 325 | 3,000 |
| 2000/07/03 | 306 | 315 | 306 | 315 | 10,000 |
| 2000/06/30 | 308 | 308 | 306 | 306 | 2,000 |
| 2000/06/29 | 306 | 306 | 306 | 306 | 1,000 |
| 2000/06/28 | 296 | 308 | 296 | 308 | 4,000 |
| 2000/06/27 | 306 | 306 | 291 | 305 | 14,000 |
| 2000/06/26 | 300 | 301 | 300 | 300 | 16,000 |
| 2000/06/23 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/06/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/06/20 | 293 | 293 | 293 | 293 | 9,000 |
| 2000/06/16 | 291 | 292 | 291 | 292 | 4,000 |
| 2000/06/15 | 300 | 305 | 300 | 300 | 4,000 |
| 2000/06/14 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/06/13 | 299 | 300 | 299 | 300 | 4,000 |
| 2000/06/12 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/06/08 | 290 | 291 | 290 | 291 | 3,000 |
| 2000/06/07 | 298 | 298 | 290 | 290 | 2,000 |
| 2000/06/06 | 299 | 299 | 298 | 298 | 10,000 |
| 2000/06/05 | 298 | 300 | 298 | 300 | 2,000 |
| 2000/06/02 | 298 | 298 | 298 | 298 | 3,000 |
| 2000/06/01 | 298 | 298 | 298 | 298 | 1,000 |
| 2000/05/31 | 298 | 298 | 298 | 298 | 2,000 |
| 2000/05/30 | 298 | 298 | 298 | 298 | 1,000 |
| 2000/05/29 | 285 | 305 | 285 | 305 | 5,000 |
| 2000/05/26 | 284 | 284 | 284 | 284 | 1,000 |
| 2000/05/25 | 314 | 314 | 314 | 314 | 10,000 |
| 2000/05/24 | 289 | 289 | 277 | 279 | 4,000 |
| 2000/05/23 | 289 | 289 | 289 | 289 | 8,000 |
| 2000/05/22 | 293 | 295 | 293 | 295 | 5,000 |
| 2000/05/19 | 281 | 281 | 279 | 279 | 4,000 |
| 2000/05/18 | 281 | 281 | 281 | 281 | 2,000 |
| 2000/05/17 | 293 | 293 | 283 | 283 | 6,000 |
| 2000/05/16 | 283 | 283 | 283 | 283 | 4,000 |
| 2000/05/15 | 282 | 282 | 281 | 282 | 8,000 |
| 2000/05/12 | 281 | 281 | 281 | 281 | 1,000 |
| 2000/05/10 | 300 | 300 | 278 | 278 | 7,000 |
| 2000/05/08 | 298 | 300 | 298 | 300 | 3,000 |
| 2000/05/02 | 297 | 297 | 297 | 297 | 1,000 |
| 2000/05/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/04/28 | 276 | 276 | 274 | 274 | 7,000 |
| 2000/04/27 | 273 | 276 | 273 | 276 | 2,000 |
| 2000/04/26 | 301 | 301 | 301 | 301 | 2,000 |
| 2000/04/25 | 301 | 301 | 301 | 301 | 7,000 |
| 2000/04/24 | 291 | 291 | 291 | 291 | 3,000 |
| 2000/04/20 | 290 | 290 | 290 | 290 | 4,000 |
| 2000/04/19 | 290 | 290 | 280 | 285 | 18,000 |
| 2000/04/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/04/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/04/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/04/13 | 300 | 300 | 300 | 300 | 7,000 |
| 2000/04/10 | 301 | 310 | 301 | 310 | 2,000 |
| 2000/04/07 | 300 | 300 | 300 | 300 | 9,000 |
| 2000/04/06 | 300 | 300 | 300 | 300 | 5,000 |
| 2000/04/05 | 300 | 310 | 300 | 310 | 2,000 |
| 2000/04/04 | 311 | 311 | 310 | 310 | 2,000 |
| 2000/04/03 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/03/31 | 311 | 315 | 310 | 310 | 4,000 |
| 2000/03/28 | 310 | 310 | 310 | 310 | 4,000 |
| 2000/03/27 | 339 | 340 | 330 | 330 | 14,000 |
| 2000/03/24 | 300 | 330 | 300 | 330 | 9,000 |
| 2000/03/23 | 320 | 339 | 320 | 339 | 3,000 |
| 2000/03/21 | 297 | 297 | 297 | 297 | 1,000 |
| 2000/03/17 | 292 | 292 | 292 | 292 | 10,000 |
| 2000/03/16 | 292 | 295 | 292 | 295 | 7,000 |
| 2000/03/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/03/13 | 291 | 291 | 291 | 291 | 11,000 |
| 2000/03/10 | 290 | 290 | 290 | 290 | 2,000 |
| 2000/03/09 | 291 | 291 | 290 | 290 | 2,000 |
| 2000/03/08 | 290 | 291 | 290 | 291 | 3,000 |
| 2000/03/06 | 290 | 290 | 290 | 290 | 2,000 |
| 2000/03/03 | 285 | 290 | 285 | 290 | 5,000 |
| 2000/03/02 | 284 | 290 | 284 | 285 | 5,000 |
| 2000/03/01 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/02/29 | 273 | 273 | 273 | 273 | 6,000 |
| 2000/02/25 | 274 | 282 | 273 | 273 | 12,000 |
| 2000/02/24 | 273 | 273 | 273 | 273 | 3,000 |
| 2000/02/23 | 276 | 276 | 273 | 273 | 7,000 |
| 2000/02/22 | 292 | 292 | 275 | 275 | 11,000 |
| 2000/02/21 | 290 | 290 | 290 | 290 | 9,000 |
| 2000/02/18 | 290 | 290 | 290 | 290 | 2,000 |
| 2000/02/17 | 290 | 290 | 290 | 290 | 3,000 |
| 2000/02/16 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/02/15 | 290 | 290 | 290 | 290 | 4,000 |
| 2000/02/14 | 295 | 295 | 290 | 295 | 6,000 |
| 2000/02/10 | 295 | 305 | 290 | 305 | 7,000 |
| 2000/02/09 | 300 | 300 | 295 | 295 | 3,000 |
| 2000/02/08 | 296 | 300 | 291 | 291 | 6,000 |
| 2000/02/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/02/04 | 300 | 300 | 300 | 300 | 3,000 |
| 2000/02/03 | 301 | 301 | 300 | 300 | 5,000 |
| 2000/02/01 | 296 | 305 | 295 | 300 | 16,000 |
| 2000/01/28 | 295 | 300 | 291 | 291 | 9,000 |
| 2000/01/27 | 295 | 295 | 295 | 295 | 4,000 |
| 2000/01/26 | 300 | 300 | 290 | 290 | 24,000 |
| 2000/01/25 | 300 | 300 | 299 | 299 | 27,000 |
| 2000/01/24 | 300 | 300 | 300 | 300 | 12,000 |
| 2000/01/21 | 299 | 299 | 299 | 299 | 1,000 |
| 2000/01/20 | 305 | 305 | 299 | 299 | 10,000 |
| 2000/01/19 | 310 | 310 | 300 | 300 | 27,000 |
| 2000/01/18 | 310 | 315 | 310 | 315 | 4,000 |
| 2000/01/17 | 306 | 310 | 305 | 310 | 3,000 |
| 2000/01/14 | 305 | 305 | 305 | 305 | 5,000 |
| 2000/01/13 | 300 | 305 | 300 | 305 | 6,000 |
| 2000/01/12 | 300 | 300 | 298 | 300 | 7,000 |
| 2000/01/11 | 298 | 310 | 298 | 298 | 8,000 |
| 2000/01/07 | 296 | 310 | 296 | 310 | 6,000 |
| 2000/01/06 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/01/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/01/04 | 335 | 335 | 335 | 335 | 1,000 |