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 |
|---|---|---|---|---|---|
| 2005/12/30 | 430 | 430 | 430 | 430 | 3,000 |
| 2005/12/29 | 425 | 434 | 420 | 434 | 24,000 |
| 2005/12/28 | 420 | 425 | 420 | 425 | 9,000 |
| 2005/12/27 | 415 | 430 | 414 | 430 | 170,000 |
| 2005/12/26 | 417 | 420 | 412 | 418 | 30,000 |
| 2005/12/22 | 416 | 420 | 413 | 420 | 92,000 |
| 2005/12/21 | 412 | 418 | 411 | 416 | 63,000 |
| 2005/12/20 | 417 | 417 | 410 | 412 | 13,000 |
| 2005/12/19 | 413 | 417 | 413 | 417 | 12,000 |
| 2005/12/16 | 425 | 425 | 412 | 412 | 20,000 |
| 2005/12/15 | 425 | 425 | 423 | 425 | 6,000 |
| 2005/12/14 | 430 | 431 | 423 | 423 | 11,000 |
| 2005/12/13 | 434 | 435 | 430 | 430 | 27,000 |
| 2005/12/12 | 426 | 430 | 425 | 430 | 47,000 |
| 2005/12/09 | 417 | 425 | 415 | 425 | 39,000 |
| 2005/12/08 | 418 | 423 | 416 | 416 | 41,000 |
| 2005/12/07 | 417 | 423 | 417 | 418 | 23,000 |
| 2005/12/06 | 419 | 419 | 412 | 413 | 14,000 |
| 2005/12/05 | 415 | 419 | 410 | 419 | 22,000 |
| 2005/12/02 | 415 | 419 | 415 | 419 | 23,000 |
| 2005/12/01 | 409 | 415 | 409 | 411 | 9,000 |
| 2005/11/30 | 408 | 408 | 405 | 405 | 5,000 |
| 2005/11/29 | 399 | 409 | 399 | 405 | 13,000 |
| 2005/11/28 | 404 | 405 | 401 | 401 | 16,000 |
| 2005/11/25 | 402 | 403 | 402 | 402 | 11,000 |
| 2005/11/24 | 408 | 408 | 402 | 405 | 9,000 |
| 2005/11/22 | 410 | 410 | 400 | 401 | 12,000 |
| 2005/11/21 | 400 | 405 | 400 | 403 | 13,000 |
| 2005/11/18 | 399 | 400 | 398 | 400 | 16,000 |
| 2005/11/17 | 395 | 398 | 395 | 398 | 10,000 |
| 2005/11/16 | 398 | 398 | 398 | 398 | 1,000 |
| 2005/11/15 | 399 | 400 | 397 | 397 | 7,000 |
| 2005/11/14 | 398 | 404 | 398 | 399 | 4,000 |
| 2005/11/11 | 400 | 403 | 400 | 403 | 8,000 |
| 2005/11/10 | 408 | 408 | 405 | 405 | 9,000 |
| 2005/11/09 | 397 | 400 | 397 | 400 | 11,000 |
| 2005/11/08 | 399 | 399 | 395 | 396 | 6,000 |
| 2005/11/07 | 394 | 400 | 392 | 399 | 16,000 |
| 2005/11/04 | 392 | 393 | 392 | 392 | 22,000 |
| 2005/11/02 | 393 | 393 | 392 | 393 | 11,000 |
| 2005/11/01 | 393 | 393 | 392 | 392 | 3,000 |
| 2005/10/31 | 395 | 398 | 391 | 391 | 7,000 |
| 2005/10/28 | 386 | 395 | 386 | 395 | 14,000 |
| 2005/10/27 | 386 | 387 | 386 | 386 | 9,000 |
| 2005/10/26 | 390 | 391 | 385 | 386 | 39,000 |
| 2005/10/25 | 388 | 389 | 388 | 389 | 8,000 |
| 2005/10/24 | 383 | 389 | 381 | 389 | 14,000 |
| 2005/10/21 | 390 | 390 | 387 | 387 | 6,000 |
| 2005/10/20 | 390 | 390 | 389 | 390 | 8,000 |
| 2005/10/19 | 389 | 389 | 389 | 389 | 1,000 |
| 2005/10/18 | 386 | 386 | 381 | 386 | 6,000 |
| 2005/10/17 | 391 | 391 | 380 | 386 | 79,000 |
| 2005/10/14 | 392 | 392 | 392 | 392 | 1,000 |
| 2005/10/13 | 392 | 393 | 387 | 387 | 9,000 |
| 2005/10/12 | 387 | 392 | 387 | 387 | 146,000 |
| 2005/10/11 | 394 | 394 | 387 | 387 | 24,000 |
| 2005/10/07 | 394 | 394 | 394 | 394 | 1,000 |
| 2005/10/06 | 387 | 396 | 387 | 396 | 5,000 |
| 2005/10/05 | 390 | 394 | 387 | 394 | 6,000 |
| 2005/10/04 | 395 | 395 | 384 | 394 | 19,000 |
| 2005/10/03 | 393 | 398 | 393 | 398 | 7,000 |
| 2005/09/30 | 402 | 402 | 400 | 400 | 2,000 |
| 2005/09/29 | 403 | 404 | 399 | 399 | 7,000 |
| 2005/09/28 | 394 | 400 | 394 | 400 | 8,000 |
| 2005/09/27 | 393 | 398 | 393 | 398 | 12,000 |
| 2005/09/26 | 405 | 405 | 400 | 401 | 17,000 |
| 2005/09/22 | 400 | 400 | 395 | 400 | 11,000 |
| 2005/09/21 | 408 | 409 | 390 | 390 | 36,000 |
| 2005/09/20 | 395 | 415 | 394 | 415 | 50,000 |
| 2005/09/16 | 390 | 393 | 390 | 393 | 6,000 |
| 2005/09/15 | 391 | 391 | 385 | 385 | 4,000 |
| 2005/09/14 | 386 | 386 | 386 | 386 | 1,000 |
| 2005/09/13 | 394 | 394 | 389 | 392 | 11,000 |
| 2005/09/12 | 393 | 395 | 385 | 394 | 7,000 |
| 2005/09/09 | 390 | 390 | 390 | 390 | 5,000 |
| 2005/09/08 | 390 | 393 | 390 | 390 | 5,000 |
| 2005/09/07 | 390 | 390 | 390 | 390 | 13,000 |
| 2005/09/06 | 385 | 390 | 385 | 390 | 6,000 |
| 2005/09/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/09/02 | 393 | 393 | 383 | 390 | 18,000 |
| 2005/09/01 | 389 | 393 | 389 | 393 | 8,000 |
| 2005/08/31 | 380 | 384 | 380 | 384 | 4,000 |
| 2005/08/30 | 384 | 384 | 379 | 379 | 2,000 |
| 2005/08/29 | 388 | 390 | 370 | 377 | 25,000 |
| 2005/08/26 | 388 | 388 | 386 | 386 | 2,000 |
| 2005/08/25 | 389 | 389 | 388 | 388 | 6,000 |
| 2005/08/24 | 393 | 393 | 390 | 392 | 11,000 |
| 2005/08/23 | 390 | 392 | 390 | 392 | 11,000 |
| 2005/08/22 | 390 | 392 | 388 | 388 | 14,000 |
| 2005/08/19 | 389 | 389 | 385 | 386 | 130,000 |
| 2005/08/18 | 381 | 381 | 381 | 381 | 3,000 |
| 2005/08/17 | 377 | 379 | 377 | 379 | 8,000 |
| 2005/08/16 | 377 | 377 | 377 | 377 | 1,000 |
| 2005/08/12 | 377 | 378 | 377 | 377 | 12,000 |
| 2005/08/11 | 380 | 380 | 375 | 377 | 7,000 |
| 2005/08/10 | 374 | 375 | 371 | 371 | 3,000 |
| 2005/08/09 | 368 | 368 | 367 | 367 | 3,000 |
| 2005/08/08 | 374 | 374 | 370 | 370 | 5,000 |
| 2005/08/05 | 375 | 375 | 374 | 374 | 9,000 |
| 2005/08/04 | 380 | 380 | 377 | 377 | 3,000 |
| 2005/08/03 | 376 | 386 | 376 | 386 | 9,000 |
| 2005/08/02 | 380 | 380 | 376 | 376 | 2,000 |
| 2005/08/01 | 390 | 390 | 380 | 380 | 9,000 |
| 2005/07/29 | 370 | 375 | 370 | 375 | 3,000 |
| 2005/07/28 | 373 | 374 | 373 | 373 | 5,000 |
| 2005/07/27 | 370 | 373 | 369 | 372 | 19,000 |
| 2005/07/26 | 364 | 365 | 363 | 363 | 9,000 |
| 2005/07/25 | 374 | 374 | 364 | 364 | 23,000 |
| 2005/07/22 | 367 | 368 | 366 | 366 | 6,000 |
| 2005/07/21 | 361 | 368 | 360 | 362 | 36,000 |
| 2005/07/20 | 367 | 367 | 360 | 360 | 4,000 |
| 2005/07/19 | 360 | 366 | 360 | 366 | 8,000 |
| 2005/07/15 | 358 | 358 | 357 | 357 | 3,000 |
| 2005/07/14 | 358 | 358 | 358 | 358 | 2,000 |
| 2005/07/13 | 358 | 363 | 358 | 358 | 4,000 |
| 2005/07/12 | 357 | 365 | 357 | 359 | 4,000 |
| 2005/07/11 | 355 | 361 | 355 | 360 | 13,000 |
| 2005/07/08 | 357 | 360 | 357 | 360 | 4,000 |
| 2005/07/07 | 353 | 355 | 353 | 355 | 6,000 |
| 2005/07/06 | 355 | 355 | 353 | 353 | 2,000 |
| 2005/07/05 | 353 | 355 | 352 | 355 | 6,000 |
| 2005/07/04 | 357 | 357 | 353 | 353 | 3,000 |
| 2005/07/01 | 355 | 357 | 355 | 357 | 3,000 |
| 2005/06/30 | 351 | 351 | 351 | 351 | 3,000 |
| 2005/06/29 | 357 | 357 | 350 | 350 | 3,000 |
| 2005/06/28 | 356 | 356 | 356 | 356 | 6,000 |
| 2005/06/27 | 351 | 354 | 351 | 354 | 8,000 |
| 2005/06/24 | 356 | 356 | 354 | 354 | 5,000 |
| 2005/06/23 | 354 | 354 | 354 | 354 | 6,000 |
| 2005/06/22 | 356 | 356 | 356 | 356 | 1,000 |
| 2005/06/21 | 355 | 355 | 355 | 355 | 5,000 |
| 2005/06/20 | 353 | 354 | 353 | 354 | 7,000 |
| 2005/06/17 | 352 | 352 | 352 | 352 | 2,000 |
| 2005/06/16 | 356 | 356 | 352 | 352 | 12,000 |
| 2005/06/15 | 356 | 356 | 355 | 355 | 2,000 |
| 2005/06/13 | 360 | 360 | 355 | 355 | 5,000 |
| 2005/06/10 | 362 | 362 | 362 | 362 | 8,000 |
| 2005/06/09 | 360 | 360 | 357 | 358 | 46,000 |
| 2005/06/08 | 356 | 356 | 355 | 355 | 3,000 |
| 2005/06/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/06/06 | 355 | 360 | 355 | 360 | 4,000 |
| 2005/06/03 | 353 | 355 | 351 | 355 | 5,000 |
| 2005/06/02 | 352 | 352 | 352 | 352 | 1,000 |
| 2005/06/01 | 363 | 363 | 362 | 362 | 2,000 |
| 2005/05/31 | 365 | 365 | 362 | 362 | 4,000 |
| 2005/05/30 | 350 | 350 | 348 | 348 | 3,000 |
| 2005/05/27 | 353 | 353 | 350 | 350 | 4,000 |
| 2005/05/26 | 368 | 368 | 362 | 362 | 2,000 |
| 2005/05/25 | 364 | 364 | 364 | 364 | 3,000 |
| 2005/05/24 | 359 | 359 | 359 | 359 | 2,000 |
| 2005/05/20 | 359 | 361 | 359 | 361 | 4,000 |
| 2005/05/18 | 354 | 354 | 350 | 350 | 14,000 |
| 2005/05/17 | 364 | 364 | 353 | 353 | 7,000 |
| 2005/05/13 | 370 | 370 | 370 | 370 | 2,000 |
| 2005/05/12 | 371 | 373 | 370 | 370 | 4,000 |
| 2005/05/11 | 374 | 374 | 374 | 374 | 1,000 |
| 2005/05/10 | 365 | 365 | 365 | 365 | 4,000 |
| 2005/05/09 | 370 | 375 | 365 | 366 | 9,000 |
| 2005/05/06 | 366 | 368 | 363 | 363 | 4,000 |
| 2005/05/02 | 363 | 363 | 363 | 363 | 1,000 |
| 2005/04/28 | 363 | 363 | 362 | 362 | 3,000 |
| 2005/04/27 | 365 | 368 | 362 | 368 | 7,000 |
| 2005/04/26 | 369 | 375 | 365 | 375 | 11,000 |
| 2005/04/25 | 390 | 392 | 380 | 380 | 9,000 |
| 2005/04/22 | 375 | 385 | 375 | 385 | 6,000 |
| 2005/04/21 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/04/20 | 383 | 383 | 383 | 383 | 1,000 |
| 2005/04/19 | 370 | 375 | 370 | 375 | 4,000 |
| 2005/04/18 | 372 | 378 | 372 | 372 | 39,000 |
| 2005/04/15 | 379 | 382 | 373 | 374 | 17,000 |
| 2005/04/14 | 385 | 385 | 378 | 378 | 3,000 |
| 2005/04/13 | 384 | 385 | 384 | 385 | 3,000 |
| 2005/04/12 | 384 | 384 | 384 | 384 | 1,000 |
| 2005/04/11 | 390 | 390 | 390 | 390 | 2,000 |
| 2005/04/08 | 389 | 389 | 384 | 384 | 2,000 |
| 2005/04/07 | 395 | 395 | 383 | 383 | 12,000 |
| 2005/04/06 | 395 | 395 | 390 | 390 | 6,000 |
| 2005/04/05 | 379 | 380 | 379 | 380 | 3,000 |
| 2005/04/04 | 387 | 388 | 387 | 388 | 3,000 |
| 2005/04/01 | 385 | 385 | 385 | 385 | 12,000 |
| 2005/03/31 | 381 | 384 | 381 | 381 | 6,000 |
| 2005/03/30 | 374 | 382 | 372 | 376 | 17,000 |
| 2005/03/29 | 383 | 383 | 374 | 376 | 26,000 |
| 2005/03/28 | 399 | 399 | 377 | 378 | 22,000 |
| 2005/03/25 | 418 | 420 | 408 | 410 | 24,000 |
| 2005/03/24 | 435 | 435 | 423 | 428 | 8,000 |
| 2005/03/23 | 434 | 437 | 430 | 430 | 22,000 |
| 2005/03/22 | 430 | 440 | 430 | 439 | 29,000 |
| 2005/03/18 | 420 | 435 | 420 | 428 | 47,000 |
| 2005/03/17 | 415 | 420 | 410 | 420 | 32,000 |
| 2005/03/16 | 418 | 418 | 408 | 415 | 26,000 |
| 2005/03/15 | 409 | 410 | 405 | 405 | 43,000 |
| 2005/03/14 | 400 | 405 | 400 | 404 | 20,000 |
| 2005/03/11 | 397 | 399 | 396 | 398 | 11,000 |
| 2005/03/10 | 397 | 397 | 390 | 396 | 19,000 |
| 2005/03/09 | 393 | 398 | 393 | 398 | 12,000 |
| 2005/03/08 | 395 | 395 | 392 | 392 | 13,000 |
| 2005/03/07 | 400 | 400 | 395 | 398 | 17,000 |
| 2005/03/04 | 393 | 399 | 389 | 390 | 22,000 |
| 2005/03/03 | 399 | 400 | 393 | 393 | 7,000 |
| 2005/03/01 | 398 | 400 | 398 | 398 | 13,000 |
| 2005/02/28 | 396 | 405 | 395 | 399 | 17,000 |
| 2005/02/25 | 385 | 390 | 384 | 390 | 22,000 |
| 2005/02/24 | 383 | 384 | 379 | 384 | 13,000 |
| 2005/02/23 | 376 | 381 | 376 | 381 | 10,000 |
| 2005/02/22 | 378 | 385 | 378 | 379 | 28,000 |
| 2005/02/21 | 375 | 380 | 375 | 380 | 40,000 |
| 2005/02/18 | 368 | 375 | 367 | 370 | 17,000 |
| 2005/02/17 | 374 | 375 | 366 | 371 | 25,000 |
| 2005/02/16 | 366 | 375 | 366 | 372 | 36,000 |
| 2005/02/15 | 370 | 370 | 365 | 365 | 9,000 |
| 2005/02/14 | 369 | 370 | 365 | 370 | 15,000 |
| 2005/02/10 | 365 | 367 | 363 | 367 | 10,000 |
| 2005/02/09 | 361 | 370 | 360 | 368 | 30,000 |
| 2005/02/08 | 355 | 358 | 355 | 357 | 23,000 |
| 2005/02/07 | 350 | 354 | 350 | 354 | 24,000 |
| 2005/02/04 | 355 | 355 | 348 | 350 | 33,000 |
| 2005/02/03 | 349 | 352 | 348 | 350 | 29,000 |
| 2005/02/02 | 345 | 355 | 345 | 355 | 9,000 |
| 2005/02/01 | 347 | 347 | 345 | 347 | 14,000 |
| 2005/01/31 | 342 | 346 | 342 | 346 | 9,000 |
| 2005/01/28 | 344 | 348 | 341 | 341 | 17,000 |
| 2005/01/27 | 344 | 344 | 340 | 340 | 11,000 |
| 2005/01/26 | 342 | 344 | 339 | 339 | 10,000 |
| 2005/01/25 | 344 | 344 | 343 | 343 | 10,000 |
| 2005/01/24 | 341 | 341 | 336 | 336 | 5,000 |
| 2005/01/20 | 347 | 347 | 343 | 344 | 10,000 |
| 2005/01/18 | 348 | 350 | 345 | 345 | 19,000 |
| 2005/01/17 | 345 | 347 | 343 | 346 | 14,000 |
| 2005/01/14 | 345 | 348 | 343 | 348 | 6,000 |
| 2005/01/13 | 343 | 346 | 343 | 346 | 4,000 |
| 2005/01/12 | 347 | 347 | 341 | 341 | 13,000 |
| 2005/01/11 | 340 | 347 | 340 | 347 | 17,000 |
| 2005/01/07 | 335 | 340 | 335 | 340 | 7,000 |
| 2005/01/06 | 331 | 334 | 331 | 334 | 9,000 |
| 2005/01/05 | 332 | 332 | 332 | 332 | 2,000 |
| 2005/01/04 | 329 | 333 | 325 | 333 | 7,000 |