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 |
|---|---|---|---|---|---|
| 2003/12/29 | 276 | 276 | 276 | 276 | 7,000 |
| 2003/12/26 | 278 | 278 | 273 | 278 | 28,000 |
| 2003/12/25 | 283 | 283 | 282 | 282 | 11,000 |
| 2003/12/24 | 281 | 282 | 281 | 282 | 8,000 |
| 2003/12/22 | 279 | 281 | 275 | 281 | 26,000 |
| 2003/12/19 | 281 | 284 | 279 | 284 | 29,000 |
| 2003/12/18 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/12/17 | 280 | 281 | 280 | 281 | 6,000 |
| 2003/12/16 | 284 | 284 | 284 | 284 | 1,000 |
| 2003/12/12 | 283 | 283 | 283 | 283 | 6,000 |
| 2003/12/11 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/12/10 | 295 | 295 | 288 | 288 | 16,000 |
| 2003/12/09 | 290 | 290 | 287 | 288 | 4,000 |
| 2003/12/08 | 284 | 289 | 284 | 289 | 3,000 |
| 2003/12/05 | 288 | 288 | 288 | 288 | 2,000 |
| 2003/12/04 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/12/03 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/12/02 | 297 | 297 | 288 | 289 | 4,000 |
| 2003/11/26 | 288 | 288 | 288 | 288 | 3,000 |
| 2003/11/25 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/11/21 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/11/20 | 295 | 295 | 290 | 290 | 2,000 |
| 2003/11/19 | 288 | 288 | 288 | 288 | 2,000 |
| 2003/11/18 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/11/17 | 295 | 295 | 288 | 295 | 7,000 |
| 2003/11/12 | 290 | 297 | 290 | 297 | 2,000 |
| 2003/11/07 | 292 | 296 | 291 | 296 | 7,000 |
| 2003/11/06 | 294 | 294 | 292 | 292 | 3,000 |
| 2003/11/05 | 294 | 295 | 294 | 294 | 10,000 |
| 2003/11/04 | 293 | 293 | 292 | 292 | 3,000 |
| 2003/10/31 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/10/30 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/10/27 | 305 | 305 | 286 | 299 | 10,000 |
| 2003/10/24 | 310 | 310 | 300 | 300 | 7,000 |
| 2003/10/23 | 301 | 302 | 298 | 298 | 12,000 |
| 2003/10/22 | 309 | 309 | 302 | 303 | 6,000 |
| 2003/10/21 | 307 | 307 | 307 | 307 | 1,000 |
| 2003/10/20 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/10/17 | 309 | 309 | 306 | 306 | 2,000 |
| 2003/10/16 | 301 | 309 | 301 | 309 | 6,000 |
| 2003/10/15 | 301 | 301 | 301 | 301 | 3,000 |
| 2003/10/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/10/07 | 300 | 300 | 300 | 300 | 7,000 |
| 2003/10/06 | 300 | 310 | 300 | 302 | 11,000 |
| 2003/10/03 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/10/02 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/10/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/09/29 | 300 | 305 | 300 | 300 | 6,000 |
| 2003/09/26 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/09/25 | 315 | 315 | 300 | 300 | 16,000 |
| 2003/09/24 | 312 | 312 | 304 | 305 | 4,000 |
| 2003/09/22 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/09/19 | 310 | 310 | 309 | 310 | 5,000 |
| 2003/09/18 | 303 | 308 | 303 | 308 | 3,000 |
| 2003/09/17 | 306 | 306 | 306 | 306 | 2,000 |
| 2003/09/16 | 296 | 300 | 296 | 300 | 7,000 |
| 2003/09/12 | 295 | 295 | 292 | 292 | 2,000 |
| 2003/09/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/09/10 | 303 | 303 | 303 | 303 | 5,000 |
| 2003/09/09 | 300 | 300 | 295 | 295 | 5,000 |
| 2003/09/08 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/09/05 | 304 | 304 | 304 | 304 | 2,000 |
| 2003/09/03 | 304 | 304 | 304 | 304 | 2,000 |
| 2003/09/02 | 309 | 309 | 309 | 309 | 2,000 |
| 2003/09/01 | 309 | 309 | 309 | 309 | 2,000 |
| 2003/08/28 | 302 | 302 | 302 | 302 | 4,000 |
| 2003/08/27 | 309 | 309 | 301 | 301 | 5,000 |
| 2003/08/26 | 309 | 309 | 300 | 307 | 8,000 |
| 2003/08/25 | 302 | 302 | 302 | 302 | 6,000 |
| 2003/08/22 | 299 | 300 | 299 | 300 | 9,000 |
| 2003/08/21 | 293 | 300 | 293 | 300 | 4,000 |
| 2003/08/20 | 292 | 292 | 292 | 292 | 8,000 |
| 2003/08/19 | 302 | 302 | 292 | 292 | 4,000 |
| 2003/08/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/08/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/08/05 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/08/04 | 310 | 310 | 300 | 300 | 7,000 |
| 2003/08/01 | 304 | 304 | 301 | 301 | 3,000 |
| 2003/07/31 | 302 | 302 | 302 | 302 | 5,000 |
| 2003/07/30 | 309 | 309 | 304 | 304 | 4,000 |
| 2003/07/29 | 309 | 309 | 306 | 306 | 2,000 |
| 2003/07/28 | 310 | 310 | 309 | 309 | 17,000 |
| 2003/07/25 | 327 | 327 | 309 | 309 | 24,000 |
| 2003/07/24 | 308 | 310 | 307 | 307 | 12,000 |
| 2003/07/23 | 312 | 312 | 306 | 306 | 11,000 |
| 2003/07/22 | 295 | 302 | 294 | 302 | 14,000 |
| 2003/07/18 | 292 | 300 | 292 | 300 | 15,000 |
| 2003/07/17 | 292 | 293 | 292 | 293 | 8,000 |
| 2003/07/16 | 295 | 295 | 293 | 293 | 7,000 |
| 2003/07/15 | 293 | 294 | 293 | 294 | 2,000 |
| 2003/07/14 | 293 | 293 | 292 | 292 | 2,000 |
| 2003/07/11 | 297 | 298 | 297 | 298 | 4,000 |
| 2003/07/10 | 300 | 304 | 300 | 304 | 3,000 |
| 2003/07/09 | 303 | 305 | 303 | 305 | 6,000 |
| 2003/07/08 | 309 | 309 | 304 | 304 | 2,000 |
| 2003/07/07 | 310 | 314 | 310 | 310 | 8,000 |
| 2003/07/04 | 291 | 310 | 291 | 310 | 12,000 |
| 2003/07/03 | 296 | 299 | 296 | 299 | 2,000 |
| 2003/07/02 | 292 | 295 | 292 | 295 | 4,000 |
| 2003/07/01 | 287 | 287 | 287 | 287 | 1,000 |
| 2003/06/30 | 290 | 290 | 285 | 285 | 3,000 |
| 2003/06/27 | 284 | 284 | 284 | 284 | 6,000 |
| 2003/06/26 | 284 | 287 | 284 | 287 | 5,000 |
| 2003/06/25 | 286 | 290 | 286 | 286 | 18,000 |
| 2003/06/24 | 289 | 289 | 285 | 285 | 8,000 |
| 2003/06/23 | 290 | 291 | 290 | 291 | 3,000 |
| 2003/06/20 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/06/19 | 283 | 283 | 283 | 283 | 3,000 |
| 2003/06/17 | 291 | 291 | 291 | 291 | 4,000 |
| 2003/06/16 | 290 | 290 | 290 | 290 | 5,000 |
| 2003/06/13 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/06/12 | 298 | 298 | 298 | 298 | 4,000 |
| 2003/06/11 | 294 | 298 | 292 | 298 | 9,000 |
| 2003/06/10 | 294 | 294 | 294 | 294 | 16,000 |
| 2003/06/09 | 280 | 280 | 277 | 280 | 8,000 |
| 2003/06/06 | 281 | 282 | 281 | 282 | 4,000 |
| 2003/06/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/06/04 | 279 | 279 | 279 | 279 | 2,000 |
| 2003/06/03 | 278 | 280 | 276 | 276 | 6,000 |
| 2003/06/02 | 278 | 278 | 278 | 278 | 5,000 |
| 2003/05/30 | 281 | 281 | 280 | 280 | 3,000 |
| 2003/05/29 | 280 | 281 | 280 | 281 | 4,000 |
| 2003/05/28 | 280 | 281 | 280 | 281 | 4,000 |
| 2003/05/27 | 281 | 282 | 281 | 282 | 5,000 |
| 2003/05/26 | 284 | 284 | 280 | 281 | 16,000 |
| 2003/05/23 | 278 | 282 | 278 | 282 | 4,000 |
| 2003/05/22 | 281 | 282 | 281 | 281 | 3,000 |
| 2003/05/21 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/05/16 | 282 | 282 | 280 | 281 | 11,000 |
| 2003/05/15 | 282 | 282 | 282 | 282 | 4,000 |
| 2003/05/14 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/05/12 | 282 | 282 | 282 | 282 | 3,000 |
| 2003/05/09 | 283 | 284 | 283 | 284 | 4,000 |
| 2003/05/08 | 276 | 284 | 276 | 284 | 3,000 |
| 2003/05/06 | 284 | 284 | 284 | 284 | 1,000 |
| 2003/05/02 | 276 | 276 | 276 | 276 | 5,000 |
| 2003/05/01 | 275 | 276 | 275 | 276 | 2,000 |
| 2003/04/28 | 285 | 291 | 284 | 291 | 19,000 |
| 2003/04/25 | 285 | 285 | 285 | 285 | 7,000 |
| 2003/04/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/04/23 | 277 | 277 | 276 | 276 | 2,000 |
| 2003/04/22 | 279 | 280 | 279 | 280 | 2,000 |
| 2003/04/21 | 279 | 279 | 275 | 276 | 44,000 |
| 2003/04/17 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/04/14 | 279 | 279 | 279 | 279 | 1,000 |
| 2003/04/11 | 283 | 283 | 283 | 283 | 6,000 |
| 2003/04/10 | 284 | 284 | 284 | 284 | 2,000 |
| 2003/04/03 | 282 | 285 | 282 | 285 | 3,000 |
| 2003/04/02 | 290 | 290 | 281 | 290 | 10,000 |
| 2003/04/01 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/03/28 | 277 | 277 | 277 | 277 | 6,000 |
| 2003/03/26 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/03/25 | 285 | 285 | 285 | 285 | 11,000 |
| 2003/03/24 | 293 | 295 | 293 | 295 | 2,000 |
| 2003/03/20 | 295 | 295 | 286 | 288 | 10,000 |
| 2003/03/19 | 287 | 287 | 287 | 287 | 1,000 |
| 2003/03/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/03/14 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/03/12 | 286 | 290 | 286 | 290 | 10,000 |
| 2003/03/11 | 285 | 285 | 285 | 285 | 6,000 |
| 2003/03/10 | 290 | 290 | 289 | 290 | 9,000 |
| 2003/03/07 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/03/06 | 290 | 290 | 288 | 290 | 11,000 |
| 2003/03/05 | 295 | 295 | 295 | 295 | 7,000 |
| 2003/03/04 | 299 | 299 | 285 | 295 | 13,000 |
| 2003/03/03 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/02/28 | 285 | 285 | 285 | 285 | 4,000 |
| 2003/02/27 | 285 | 285 | 285 | 285 | 6,000 |
| 2003/02/26 | 297 | 297 | 285 | 285 | 4,000 |
| 2003/02/25 | 290 | 290 | 285 | 290 | 12,000 |
| 2003/02/24 | 291 | 291 | 290 | 291 | 5,000 |
| 2003/02/21 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/02/20 | 289 | 289 | 288 | 289 | 5,000 |
| 2003/02/19 | 289 | 289 | 288 | 288 | 5,000 |
| 2003/02/13 | 273 | 276 | 273 | 276 | 2,000 |
| 2003/02/12 | 274 | 274 | 270 | 271 | 9,000 |
| 2003/02/10 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/02/07 | 274 | 279 | 274 | 277 | 8,000 |
| 2003/02/06 | 282 | 289 | 282 | 289 | 2,000 |
| 2003/02/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/02/04 | 270 | 280 | 270 | 280 | 14,000 |
| 2003/02/03 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/01/31 | 280 | 280 | 270 | 275 | 8,000 |
| 2003/01/30 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/01/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/01/27 | 285 | 285 | 280 | 280 | 11,000 |
| 2003/01/24 | 291 | 291 | 289 | 290 | 7,000 |
| 2003/01/23 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/01/22 | 292 | 292 | 290 | 290 | 2,000 |
| 2003/01/16 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/01/15 | 258 | 270 | 256 | 270 | 4,000 |
| 2003/01/09 | 257 | 258 | 257 | 257 | 3,000 |
| 2003/01/07 | 270 | 270 | 270 | 270 | 2,000 |