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 |
---|---|---|---|---|---|
2001/12/28 | 340 | 340 | 340 | 340 | 1,000 |
2001/12/27 | 335 | 335 | 335 | 335 | 1,000 |
2001/12/26 | 336 | 336 | 335 | 335 | 4,000 |
2001/12/25 | 335 | 335 | 335 | 335 | 7,000 |
2001/12/21 | 332 | 332 | 332 | 332 | 2,000 |
2001/12/20 | 330 | 330 | 330 | 330 | 1,000 |
2001/12/19 | 331 | 331 | 330 | 330 | 4,000 |
2001/12/18 | 325 | 330 | 325 | 325 | 4,000 |
2001/12/17 | 330 | 330 | 325 | 325 | 5,000 |
2001/12/14 | 330 | 330 | 330 | 330 | 2,000 |
2001/12/13 | 330 | 330 | 330 | 330 | 2,000 |
2001/12/12 | 330 | 339 | 330 | 339 | 2,000 |
2001/12/11 | 339 | 339 | 330 | 330 | 14,000 |
2001/12/10 | 352 | 352 | 340 | 340 | 18,000 |
2001/12/07 | 342 | 347 | 340 | 347 | 11,000 |
2001/12/06 | 337 | 337 | 337 | 337 | 3,000 |
2001/12/05 | 337 | 337 | 337 | 337 | 2,000 |
2001/12/04 | 337 | 340 | 337 | 337 | 4,000 |
2001/12/03 | 336 | 336 | 336 | 336 | 1,000 |
2001/11/30 | 348 | 348 | 348 | 348 | 1,000 |
2001/11/29 | 346 | 347 | 346 | 347 | 2,000 |
2001/11/28 | 352 | 352 | 345 | 345 | 9,000 |
2001/11/27 | 349 | 349 | 349 | 349 | 1,000 |
2001/11/26 | 363 | 363 | 363 | 363 | 7,000 |
2001/11/22 | 349 | 349 | 348 | 348 | 7,000 |
2001/11/21 | 347 | 347 | 347 | 347 | 1,000 |
2001/11/20 | 343 | 343 | 343 | 343 | 1,000 |
2001/11/19 | 341 | 341 | 341 | 341 | 3,000 |
2001/11/16 | 355 | 360 | 350 | 351 | 10,000 |
2001/11/15 | 370 | 374 | 355 | 374 | 4,000 |
2001/11/14 | 375 | 380 | 375 | 380 | 2,000 |
2001/11/13 | 381 | 381 | 381 | 381 | 2,000 |
2001/11/12 | 381 | 381 | 381 | 381 | 1,000 |
2001/11/07 | 380 | 385 | 380 | 380 | 13,000 |
2001/11/06 | 386 | 386 | 385 | 385 | 4,000 |
2001/11/05 | 393 | 393 | 386 | 386 | 3,000 |
2001/11/01 | 405 | 405 | 405 | 405 | 1,000 |
2001/10/31 | 405 | 405 | 405 | 405 | 1,000 |
2001/10/30 | 405 | 410 | 405 | 410 | 5,000 |
2001/10/29 | 410 | 410 | 410 | 410 | 5,000 |
2001/10/26 | 415 | 415 | 410 | 410 | 4,000 |
2001/10/25 | 406 | 410 | 405 | 410 | 18,000 |
2001/10/23 | 393 | 393 | 393 | 393 | 1,000 |
2001/10/22 | 425 | 425 | 395 | 395 | 3,000 |
2001/10/17 | 395 | 395 | 395 | 395 | 1,000 |
2001/10/10 | 385 | 400 | 385 | 400 | 6,000 |
2001/10/09 | 397 | 400 | 387 | 400 | 5,000 |
2001/10/04 | 397 | 397 | 397 | 397 | 1,000 |
2001/10/03 | 400 | 400 | 395 | 395 | 3,000 |
2001/10/02 | 400 | 400 | 400 | 400 | 1,000 |
2001/10/01 | 400 | 400 | 400 | 400 | 1,000 |
2001/09/28 | 399 | 404 | 399 | 404 | 5,000 |
2001/09/27 | 398 | 416 | 396 | 416 | 8,000 |
2001/09/26 | 434 | 434 | 434 | 434 | 2,000 |
2001/09/25 | 435 | 435 | 435 | 435 | 4,000 |
2001/09/21 | 386 | 440 | 386 | 440 | 28,000 |
2001/09/20 | 410 | 410 | 386 | 410 | 25,000 |
2001/09/19 | 410 | 410 | 410 | 410 | 26,000 |
2001/09/18 | 385 | 410 | 385 | 410 | 48,000 |
2001/09/17 | 420 | 430 | 419 | 430 | 3,000 |
2001/09/13 | 394 | 449 | 394 | 449 | 10,000 |
2001/09/11 | 445 | 459 | 433 | 459 | 6,000 |
2001/09/10 | 445 | 465 | 445 | 465 | 4,000 |
2001/09/06 | 461 | 480 | 461 | 480 | 12,000 |
2001/09/05 | 485 | 490 | 461 | 485 | 28,000 |
2001/09/04 | 474 | 499 | 474 | 495 | 186,000 |
2001/09/03 | 469 | 480 | 445 | 480 | 44,000 |
2001/08/31 | 425 | 470 | 425 | 470 | 79,000 |
2001/08/30 | 421 | 445 | 421 | 440 | 33,000 |
2001/08/29 | 425 | 425 | 420 | 424 | 5,000 |
2001/08/28 | 428 | 428 | 428 | 428 | 1,000 |
2001/08/27 | 420 | 430 | 412 | 429 | 16,000 |
2001/08/24 | 405 | 410 | 401 | 410 | 31,000 |
2001/08/23 | 402 | 405 | 401 | 405 | 10,000 |
2001/08/22 | 402 | 402 | 388 | 388 | 6,000 |
2001/08/20 | 402 | 402 | 402 | 402 | 2,000 |
2001/08/17 | 388 | 390 | 388 | 390 | 56,000 |
2001/08/16 | 388 | 388 | 387 | 387 | 26,000 |
2001/08/15 | 388 | 388 | 388 | 388 | 1,000 |
2001/08/13 | 396 | 396 | 388 | 388 | 3,000 |
2001/08/10 | 386 | 396 | 370 | 396 | 14,000 |
2001/08/09 | 387 | 387 | 387 | 387 | 27,000 |
2001/08/07 | 386 | 386 | 386 | 386 | 30,000 |
2001/08/03 | 391 | 391 | 386 | 386 | 6,000 |
2001/08/02 | 392 | 392 | 391 | 391 | 2,000 |
2001/08/01 | 394 | 394 | 394 | 394 | 2,000 |
2001/07/31 | 409 | 409 | 404 | 404 | 11,000 |
2001/07/30 | 410 | 410 | 409 | 409 | 16,000 |
2001/07/27 | 410 | 410 | 409 | 410 | 3,000 |
2001/07/26 | 400 | 400 | 400 | 400 | 4,000 |
2001/07/25 | 409 | 410 | 409 | 410 | 17,000 |
2001/07/24 | 384 | 384 | 384 | 384 | 2,000 |
2001/07/23 | 389 | 389 | 389 | 389 | 1,000 |
2001/07/18 | 390 | 390 | 390 | 390 | 1,000 |
2001/07/17 | 386 | 386 | 385 | 385 | 11,000 |
2001/07/13 | 385 | 385 | 385 | 385 | 1,000 |
2001/07/11 | 385 | 385 | 385 | 385 | 1,000 |
2001/07/10 | 385 | 385 | 385 | 385 | 2,000 |
2001/07/09 | 385 | 385 | 383 | 383 | 3,000 |
2001/07/04 | 383 | 383 | 383 | 383 | 1,000 |
2001/07/03 | 385 | 385 | 383 | 383 | 4,000 |
2001/07/02 | 398 | 398 | 383 | 383 | 4,000 |
2001/06/29 | 395 | 395 | 395 | 395 | 1,000 |
2001/06/28 | 398 | 398 | 390 | 390 | 2,000 |
2001/06/26 | 397 | 398 | 397 | 398 | 4,000 |
2001/06/25 | 386 | 399 | 386 | 399 | 5,000 |
2001/06/22 | 390 | 390 | 386 | 386 | 4,000 |
2001/06/21 | 385 | 385 | 385 | 385 | 1,000 |
2001/06/20 | 394 | 395 | 394 | 395 | 3,000 |
2001/06/13 | 401 | 401 | 401 | 401 | 1,000 |
2001/06/11 | 415 | 415 | 415 | 415 | 14,000 |
2001/06/08 | 410 | 410 | 408 | 408 | 4,000 |
2001/06/06 | 411 | 411 | 406 | 406 | 3,000 |
2001/06/01 | 425 | 425 | 425 | 425 | 1,000 |
2001/05/31 | 401 | 401 | 396 | 396 | 4,000 |
2001/05/30 | 401 | 401 | 401 | 401 | 3,000 |
2001/05/29 | 432 | 432 | 431 | 431 | 4,000 |
2001/05/28 | 447 | 447 | 437 | 437 | 3,000 |
2001/05/25 | 449 | 449 | 432 | 442 | 5,000 |
2001/05/24 | 445 | 445 | 433 | 445 | 6,000 |
2001/05/23 | 445 | 450 | 440 | 445 | 8,000 |
2001/05/22 | 450 | 460 | 450 | 450 | 36,000 |
2001/05/21 | 431 | 445 | 431 | 436 | 33,000 |
2001/05/18 | 391 | 400 | 391 | 400 | 3,000 |
2001/05/17 | 390 | 390 | 385 | 385 | 2,000 |
2001/05/16 | 390 | 390 | 390 | 390 | 1,000 |
2001/05/14 | 386 | 386 | 386 | 386 | 1,000 |
2001/05/10 | 385 | 385 | 385 | 385 | 1,000 |
2001/05/09 | 390 | 400 | 385 | 385 | 4,000 |
2001/05/08 | 401 | 402 | 390 | 390 | 5,000 |
2001/05/07 | 446 | 446 | 446 | 446 | 2,000 |
2001/05/02 | 412 | 447 | 410 | 447 | 12,000 |
2001/04/27 | 402 | 402 | 402 | 402 | 1,000 |
2001/04/26 | 404 | 404 | 404 | 404 | 7,000 |
2001/04/25 | 365 | 384 | 365 | 384 | 16,000 |
2001/04/24 | 355 | 355 | 355 | 355 | 1,000 |
2001/04/23 | 355 | 355 | 355 | 355 | 9,000 |
2001/04/20 | 361 | 361 | 360 | 360 | 2,000 |
2001/04/19 | 355 | 355 | 355 | 355 | 1,000 |
2001/04/18 | 354 | 354 | 352 | 353 | 4,000 |
2001/04/17 | 354 | 354 | 353 | 354 | 9,000 |
2001/04/16 | 354 | 354 | 354 | 354 | 1,000 |
2001/04/13 | 352 | 355 | 351 | 355 | 4,000 |
2001/04/12 | 350 | 350 | 350 | 350 | 6,000 |
2001/04/10 | 350 | 360 | 350 | 360 | 2,000 |
2001/04/05 | 350 | 350 | 350 | 350 | 1,000 |
2001/04/04 | 350 | 350 | 350 | 350 | 1,000 |
2001/03/30 | 366 | 366 | 366 | 366 | 1,000 |
2001/03/27 | 355 | 355 | 355 | 355 | 3,000 |
2001/03/26 | 375 | 375 | 350 | 350 | 11,000 |
2001/03/23 | 374 | 374 | 374 | 374 | 2,000 |
2001/03/22 | 359 | 374 | 359 | 374 | 7,000 |
2001/03/21 | 335 | 335 | 335 | 335 | 3,000 |
2001/03/19 | 336 | 336 | 335 | 335 | 2,000 |
2001/03/16 | 335 | 335 | 335 | 335 | 1,000 |
2001/03/15 | 335 | 335 | 332 | 332 | 4,000 |
2001/03/14 | 340 | 340 | 333 | 333 | 2,000 |
2001/03/13 | 348 | 348 | 340 | 340 | 3,000 |
2001/03/12 | 348 | 348 | 348 | 348 | 1,000 |
2001/03/09 | 351 | 351 | 348 | 348 | 23,000 |
2001/03/08 | 351 | 351 | 350 | 351 | 12,000 |
2001/03/06 | 349 | 350 | 349 | 350 | 4,000 |
2001/03/05 | 350 | 360 | 350 | 360 | 23,000 |
2001/03/02 | 350 | 350 | 350 | 350 | 1,000 |
2001/03/01 | 341 | 346 | 341 | 346 | 11,000 |
2001/02/28 | 351 | 351 | 350 | 350 | 2,000 |
2001/02/26 | 370 | 370 | 370 | 370 | 94,000 |
2001/02/23 | 351 | 355 | 351 | 355 | 8,000 |
2001/02/22 | 331 | 348 | 331 | 348 | 37,000 |
2001/02/21 | 355 | 355 | 343 | 343 | 3,000 |
2001/02/20 | 355 | 355 | 340 | 340 | 36,000 |
2001/02/19 | 351 | 355 | 336 | 355 | 3,000 |
2001/02/16 | 342 | 357 | 342 | 357 | 2,000 |
2001/02/15 | 369 | 369 | 369 | 369 | 57,000 |
2001/02/14 | 360 | 370 | 360 | 370 | 4,000 |
2001/02/13 | 345 | 359 | 345 | 359 | 117,000 |
2001/02/09 | 338 | 343 | 330 | 343 | 22,000 |
2001/02/07 | 353 | 353 | 343 | 343 | 2,000 |
2001/02/06 | 353 | 353 | 353 | 353 | 1,000 |
2001/02/02 | 350 | 375 | 350 | 375 | 3,000 |
2001/02/01 | 364 | 364 | 350 | 350 | 2,000 |
2001/01/30 | 350 | 360 | 350 | 360 | 3,000 |
2001/01/29 | 350 | 350 | 350 | 350 | 1,000 |
2001/01/26 | 356 | 359 | 350 | 350 | 6,000 |
2001/01/25 | 346 | 346 | 346 | 346 | 6,000 |
2001/01/22 | 350 | 350 | 339 | 339 | 3,000 |
2001/01/16 | 341 | 345 | 320 | 345 | 18,000 |
2001/01/15 | 348 | 352 | 341 | 352 | 8,000 |
2001/01/12 | 374 | 379 | 374 | 379 | 2,000 |
2001/01/11 | 342 | 374 | 340 | 374 | 10,000 |
2001/01/10 | 340 | 377 | 340 | 377 | 3,000 |
2001/01/05 | 346 | 385 | 341 | 385 | 5,000 |
2001/01/04 | 385 | 385 | 385 | 385 | 1,000 |