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 |
---|---|---|---|---|---|
2004/12/30 | 323 | 328 | 323 | 328 | 5,000 |
2004/12/29 | 321 | 329 | 321 | 324 | 6,000 |
2004/12/28 | 319 | 320 | 319 | 320 | 2,000 |
2004/12/27 | 328 | 328 | 315 | 315 | 12,000 |
2004/12/24 | 317 | 318 | 315 | 315 | 24,000 |
2004/12/22 | 320 | 320 | 315 | 318 | 13,000 |
2004/12/21 | 315 | 319 | 315 | 319 | 17,000 |
2004/12/20 | 315 | 315 | 314 | 314 | 14,000 |
2004/12/17 | 315 | 315 | 312 | 315 | 50,000 |
2004/12/16 | 313 | 315 | 313 | 315 | 5,000 |
2004/12/15 | 313 | 314 | 313 | 313 | 4,000 |
2004/12/14 | 314 | 314 | 314 | 314 | 1,000 |
2004/12/13 | 315 | 315 | 313 | 313 | 3,000 |
2004/12/10 | 314 | 319 | 313 | 313 | 14,000 |
2004/12/09 | 315 | 315 | 315 | 315 | 2,000 |
2004/12/08 | 317 | 317 | 315 | 315 | 4,000 |
2004/12/07 | 315 | 318 | 315 | 316 | 8,000 |
2004/12/06 | 315 | 315 | 314 | 315 | 3,000 |
2004/12/03 | 315 | 315 | 315 | 315 | 2,000 |
2004/12/02 | 320 | 320 | 315 | 315 | 2,000 |
2004/11/30 | 317 | 317 | 317 | 317 | 4,000 |
2004/11/29 | 313 | 315 | 313 | 315 | 3,000 |
2004/11/26 | 314 | 317 | 314 | 315 | 6,000 |
2004/11/25 | 325 | 325 | 317 | 317 | 12,000 |
2004/11/24 | 320 | 325 | 318 | 320 | 12,000 |
2004/11/22 | 318 | 318 | 318 | 318 | 5,000 |
2004/11/18 | 321 | 321 | 321 | 321 | 1,000 |
2004/11/17 | 318 | 318 | 318 | 318 | 1,000 |
2004/11/16 | 320 | 320 | 318 | 318 | 6,000 |
2004/11/12 | 313 | 313 | 312 | 312 | 3,000 |
2004/11/10 | 315 | 315 | 315 | 315 | 2,000 |
2004/11/08 | 310 | 310 | 310 | 310 | 3,000 |
2004/11/05 | 316 | 316 | 316 | 316 | 1,000 |
2004/11/04 | 316 | 316 | 316 | 316 | 1,000 |
2004/11/01 | 325 | 325 | 325 | 325 | 1,000 |
2004/10/29 | 316 | 316 | 310 | 310 | 20,000 |
2004/10/28 | 319 | 319 | 315 | 315 | 9,000 |
2004/10/27 | 318 | 318 | 315 | 316 | 22,000 |
2004/10/26 | 326 | 326 | 317 | 317 | 4,000 |
2004/10/25 | 321 | 321 | 321 | 321 | 4,000 |
2004/10/22 | 321 | 321 | 320 | 320 | 3,000 |
2004/10/20 | 322 | 322 | 320 | 322 | 3,000 |
2004/10/19 | 317 | 317 | 317 | 317 | 1,000 |
2004/10/18 | 315 | 315 | 315 | 315 | 9,000 |
2004/10/15 | 315 | 320 | 315 | 320 | 6,000 |
2004/10/12 | 321 | 321 | 320 | 320 | 6,000 |
2004/10/07 | 321 | 321 | 321 | 321 | 1,000 |
2004/10/06 | 319 | 319 | 319 | 319 | 7,000 |
2004/10/05 | 319 | 320 | 318 | 318 | 6,000 |
2004/10/04 | 327 | 327 | 327 | 327 | 1,000 |
2004/10/01 | 328 | 328 | 328 | 328 | 1,000 |
2004/09/30 | 318 | 320 | 315 | 320 | 16,000 |
2004/09/29 | 317 | 317 | 313 | 313 | 77,000 |
2004/09/28 | 326 | 326 | 317 | 322 | 6,000 |
2004/09/27 | 339 | 339 | 339 | 339 | 1,000 |
2004/09/24 | 343 | 343 | 340 | 340 | 10,000 |
2004/09/22 | 334 | 338 | 334 | 338 | 2,000 |
2004/09/21 | 338 | 340 | 338 | 339 | 4,000 |
2004/09/17 | 339 | 340 | 339 | 340 | 10,000 |
2004/09/15 | 335 | 340 | 330 | 340 | 7,000 |
2004/09/14 | 340 | 345 | 340 | 340 | 28,000 |
2004/09/13 | 332 | 333 | 332 | 333 | 2,000 |
2004/09/10 | 328 | 335 | 328 | 328 | 4,000 |
2004/09/09 | 327 | 333 | 327 | 333 | 7,000 |
2004/09/08 | 327 | 327 | 326 | 327 | 4,000 |
2004/09/07 | 330 | 332 | 330 | 332 | 4,000 |
2004/09/06 | 326 | 332 | 326 | 328 | 14,000 |
2004/09/03 | 326 | 326 | 326 | 326 | 2,000 |
2004/09/02 | 335 | 336 | 330 | 331 | 17,000 |
2004/09/01 | 340 | 340 | 340 | 340 | 4,000 |
2004/08/27 | 340 | 340 | 340 | 340 | 2,000 |
2004/08/26 | 340 | 340 | 340 | 340 | 2,000 |
2004/08/25 | 348 | 349 | 340 | 340 | 15,000 |
2004/08/24 | 340 | 345 | 338 | 345 | 4,000 |
2004/08/23 | 338 | 338 | 338 | 338 | 1,000 |
2004/08/20 | 338 | 338 | 338 | 338 | 1,000 |
2004/08/19 | 337 | 337 | 337 | 337 | 1,000 |
2004/08/17 | 340 | 340 | 338 | 338 | 10,000 |
2004/08/16 | 335 | 335 | 335 | 335 | 3,000 |
2004/08/13 | 335 | 335 | 335 | 335 | 3,000 |
2004/08/12 | 330 | 335 | 330 | 335 | 4,000 |
2004/08/11 | 330 | 330 | 330 | 330 | 1,000 |
2004/08/10 | 325 | 325 | 325 | 325 | 1,000 |
2004/08/09 | 325 | 325 | 325 | 325 | 1,000 |
2004/08/06 | 336 | 340 | 336 | 340 | 6,000 |
2004/08/04 | 337 | 337 | 337 | 337 | 6,000 |
2004/08/03 | 338 | 338 | 337 | 337 | 3,000 |
2004/07/30 | 349 | 349 | 339 | 339 | 2,000 |
2004/07/29 | 350 | 350 | 350 | 350 | 14,000 |
2004/07/28 | 336 | 340 | 336 | 340 | 4,000 |
2004/07/27 | 336 | 340 | 336 | 336 | 11,000 |
2004/07/26 | 355 | 355 | 355 | 355 | 17,000 |
2004/07/23 | 334 | 335 | 334 | 335 | 13,000 |
2004/07/22 | 334 | 334 | 331 | 331 | 2,000 |
2004/07/21 | 331 | 331 | 330 | 330 | 5,000 |
2004/07/20 | 335 | 335 | 334 | 334 | 7,000 |
2004/07/16 | 333 | 333 | 330 | 330 | 14,000 |
2004/07/15 | 330 | 330 | 330 | 330 | 6,000 |
2004/07/14 | 330 | 330 | 330 | 330 | 13,000 |
2004/07/13 | 327 | 327 | 327 | 327 | 4,000 |
2004/07/12 | 329 | 335 | 327 | 327 | 15,000 |
2004/07/09 | 326 | 326 | 326 | 326 | 7,000 |
2004/07/08 | 328 | 328 | 326 | 326 | 5,000 |
2004/07/07 | 329 | 329 | 321 | 329 | 13,000 |
2004/07/06 | 325 | 329 | 325 | 329 | 5,000 |
2004/07/05 | 327 | 327 | 325 | 325 | 5,000 |
2004/07/02 | 330 | 330 | 323 | 328 | 7,000 |
2004/07/01 | 324 | 328 | 324 | 328 | 7,000 |
2004/06/30 | 321 | 322 | 321 | 322 | 4,000 |
2004/06/29 | 320 | 320 | 320 | 320 | 1,000 |
2004/06/28 | 319 | 319 | 319 | 319 | 1,000 |
2004/06/25 | 321 | 321 | 320 | 321 | 8,000 |
2004/06/24 | 320 | 320 | 320 | 320 | 1,000 |
2004/06/22 | 325 | 325 | 316 | 318 | 11,000 |
2004/06/21 | 320 | 320 | 320 | 320 | 7,000 |
2004/06/18 | 320 | 320 | 320 | 320 | 3,000 |
2004/06/17 | 320 | 320 | 320 | 320 | 1,000 |
2004/06/16 | 320 | 320 | 316 | 316 | 2,000 |
2004/06/14 | 315 | 315 | 315 | 315 | 3,000 |
2004/06/11 | 315 | 315 | 315 | 315 | 3,000 |
2004/06/10 | 323 | 324 | 320 | 324 | 14,000 |
2004/06/09 | 313 | 318 | 313 | 318 | 5,000 |
2004/06/08 | 315 | 318 | 315 | 318 | 9,000 |
2004/06/03 | 315 | 315 | 311 | 311 | 6,000 |
2004/06/02 | 315 | 315 | 315 | 315 | 3,000 |
2004/06/01 | 315 | 315 | 312 | 315 | 8,000 |
2004/05/27 | 310 | 310 | 305 | 310 | 6,000 |
2004/05/26 | 315 | 315 | 315 | 315 | 2,000 |
2004/05/25 | 320 | 320 | 310 | 310 | 11,000 |
2004/05/24 | 309 | 310 | 309 | 310 | 5,000 |
2004/05/20 | 305 | 305 | 301 | 304 | 3,000 |
2004/05/19 | 299 | 299 | 299 | 299 | 2,000 |
2004/05/18 | 292 | 298 | 292 | 298 | 5,000 |
2004/05/17 | 305 | 305 | 290 | 295 | 21,000 |
2004/05/14 | 305 | 310 | 305 | 310 | 4,000 |
2004/05/12 | 315 | 315 | 314 | 314 | 2,000 |
2004/05/11 | 311 | 311 | 300 | 305 | 8,000 |
2004/05/10 | 316 | 320 | 311 | 311 | 5,000 |
2004/05/06 | 335 | 335 | 325 | 325 | 2,000 |
2004/04/30 | 322 | 322 | 320 | 320 | 11,000 |
2004/04/28 | 327 | 327 | 320 | 321 | 22,000 |
2004/04/27 | 335 | 335 | 335 | 335 | 2,000 |
2004/04/26 | 329 | 332 | 326 | 326 | 18,000 |
2004/04/23 | 331 | 332 | 331 | 332 | 6,000 |
2004/04/22 | 329 | 330 | 329 | 330 | 7,000 |
2004/04/21 | 338 | 339 | 334 | 339 | 8,000 |
2004/04/20 | 333 | 335 | 321 | 333 | 12,000 |
2004/04/19 | 323 | 333 | 320 | 333 | 15,000 |
2004/04/16 | 318 | 320 | 318 | 320 | 6,000 |
2004/04/15 | 321 | 321 | 316 | 318 | 11,000 |
2004/04/14 | 320 | 320 | 318 | 320 | 4,000 |
2004/04/13 | 320 | 320 | 318 | 318 | 8,000 |
2004/04/12 | 320 | 320 | 318 | 318 | 6,000 |
2004/04/09 | 318 | 318 | 316 | 316 | 6,000 |
2004/04/08 | 321 | 321 | 318 | 318 | 12,000 |
2004/04/07 | 321 | 321 | 320 | 320 | 11,000 |
2004/04/06 | 325 | 325 | 320 | 320 | 3,000 |
2004/04/05 | 318 | 318 | 315 | 315 | 15,000 |
2004/04/02 | 321 | 323 | 321 | 323 | 3,000 |
2004/04/01 | 330 | 330 | 326 | 326 | 2,000 |
2004/03/31 | 322 | 325 | 322 | 325 | 2,000 |
2004/03/30 | 330 | 330 | 320 | 325 | 16,000 |
2004/03/29 | 323 | 335 | 323 | 330 | 15,000 |
2004/03/26 | 328 | 329 | 328 | 328 | 12,000 |
2004/03/25 | 339 | 345 | 339 | 340 | 31,000 |
2004/03/24 | 338 | 345 | 338 | 345 | 6,000 |
2004/03/23 | 336 | 339 | 336 | 337 | 7,000 |
2004/03/22 | 344 | 344 | 334 | 339 | 5,000 |
2004/03/19 | 330 | 330 | 325 | 329 | 16,000 |
2004/03/18 | 351 | 353 | 343 | 343 | 18,000 |
2004/03/17 | 333 | 340 | 333 | 340 | 16,000 |
2004/03/16 | 336 | 336 | 333 | 333 | 11,000 |
2004/03/15 | 337 | 337 | 336 | 337 | 7,000 |
2004/03/12 | 337 | 337 | 337 | 337 | 2,000 |
2004/03/11 | 335 | 337 | 334 | 337 | 9,000 |
2004/03/10 | 333 | 336 | 333 | 336 | 8,000 |
2004/03/09 | 334 | 334 | 330 | 332 | 9,000 |
2004/03/08 | 330 | 333 | 330 | 333 | 26,000 |
2004/03/05 | 328 | 332 | 328 | 330 | 6,000 |
2004/03/04 | 329 | 330 | 328 | 330 | 5,000 |
2004/03/03 | 329 | 329 | 328 | 328 | 6,000 |
2004/03/02 | 330 | 330 | 330 | 330 | 10,000 |
2004/03/01 | 324 | 330 | 324 | 330 | 20,000 |
2004/02/27 | 324 | 324 | 324 | 324 | 3,000 |
2004/02/26 | 320 | 325 | 320 | 325 | 8,000 |
2004/02/25 | 316 | 316 | 315 | 316 | 5,000 |
2004/02/24 | 320 | 320 | 314 | 314 | 6,000 |
2004/02/23 | 310 | 320 | 310 | 320 | 5,000 |
2004/02/20 | 319 | 319 | 310 | 310 | 7,000 |
2004/02/19 | 313 | 315 | 313 | 315 | 11,000 |
2004/02/18 | 308 | 310 | 308 | 310 | 3,000 |
2004/02/17 | 301 | 305 | 301 | 305 | 4,000 |
2004/02/16 | 306 | 306 | 306 | 306 | 1,000 |
2004/02/12 | 305 | 306 | 305 | 306 | 2,000 |
2004/02/10 | 300 | 305 | 300 | 305 | 6,000 |
2004/02/09 | 308 | 308 | 305 | 305 | 3,000 |
2004/02/05 | 308 | 308 | 308 | 308 | 1,000 |
2004/02/04 | 305 | 305 | 305 | 305 | 1,000 |
2004/02/03 | 303 | 305 | 303 | 305 | 4,000 |
2004/02/02 | 306 | 308 | 306 | 308 | 2,000 |
2004/01/30 | 312 | 312 | 302 | 305 | 7,000 |
2004/01/29 | 312 | 312 | 312 | 312 | 2,000 |
2004/01/28 | 307 | 307 | 307 | 307 | 2,000 |
2004/01/27 | 314 | 314 | 312 | 312 | 7,000 |
2004/01/26 | 314 | 314 | 314 | 314 | 16,000 |
2004/01/23 | 303 | 304 | 298 | 304 | 9,000 |
2004/01/22 | 303 | 303 | 303 | 303 | 1,000 |
2004/01/21 | 305 | 305 | 300 | 300 | 3,000 |
2004/01/19 | 300 | 301 | 300 | 301 | 2,000 |
2004/01/16 | 299 | 299 | 299 | 299 | 1,000 |
2004/01/15 | 291 | 299 | 291 | 299 | 5,000 |
2004/01/14 | 299 | 299 | 299 | 299 | 5,000 |
2004/01/13 | 295 | 300 | 294 | 300 | 5,000 |
2004/01/09 | 294 | 294 | 294 | 294 | 1,000 |
2004/01/08 | 290 | 290 | 287 | 287 | 3,000 |
2004/01/07 | 290 | 290 | 290 | 290 | 1,000 |
2004/01/06 | 298 | 298 | 290 | 290 | 6,000 |
2004/01/05 | 279 | 279 | 279 | 279 | 4,000 |