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 |
|---|---|---|---|---|---|
| 2006/12/29 | 375 | 380 | 375 | 380 | 21,000 |
| 2006/12/28 | 377 | 377 | 371 | 372 | 6,000 |
| 2006/12/26 | 376 | 376 | 371 | 371 | 4,000 |
| 2006/12/25 | 377 | 380 | 377 | 377 | 5,000 |
| 2006/12/22 | 380 | 380 | 375 | 375 | 31,000 |
| 2006/12/21 | 373 | 379 | 373 | 375 | 7,000 |
| 2006/12/20 | 371 | 379 | 371 | 379 | 14,000 |
| 2006/12/19 | 373 | 373 | 365 | 365 | 18,000 |
| 2006/12/18 | 380 | 385 | 380 | 385 | 25,000 |
| 2006/12/15 | 379 | 384 | 376 | 380 | 42,000 |
| 2006/12/14 | 373 | 375 | 373 | 375 | 7,000 |
| 2006/12/13 | 373 | 373 | 373 | 373 | 6,000 |
| 2006/12/11 | 384 | 384 | 370 | 370 | 15,000 |
| 2006/12/08 | 369 | 374 | 369 | 374 | 3,000 |
| 2006/12/07 | 375 | 378 | 373 | 373 | 4,000 |
| 2006/12/06 | 374 | 375 | 374 | 375 | 2,000 |
| 2006/12/05 | 366 | 374 | 366 | 374 | 2,000 |
| 2006/12/04 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/12/01 | 380 | 380 | 375 | 375 | 6,000 |
| 2006/11/30 | 375 | 380 | 375 | 380 | 8,000 |
| 2006/11/29 | 377 | 377 | 377 | 377 | 10,000 |
| 2006/11/28 | 356 | 356 | 351 | 352 | 4,000 |
| 2006/11/27 | 363 | 363 | 361 | 361 | 2,000 |
| 2006/11/24 | 369 | 369 | 355 | 365 | 10,000 |
| 2006/11/22 | 345 | 350 | 345 | 350 | 4,000 |
| 2006/11/21 | 352 | 352 | 350 | 350 | 27,000 |
| 2006/11/20 | 357 | 357 | 350 | 350 | 8,000 |
| 2006/11/17 | 368 | 370 | 368 | 370 | 5,000 |
| 2006/11/16 | 370 | 370 | 368 | 368 | 15,000 |
| 2006/11/15 | 370 | 370 | 370 | 370 | 10,000 |
| 2006/11/14 | 370 | 370 | 370 | 370 | 4,000 |
| 2006/11/10 | 372 | 376 | 372 | 376 | 17,000 |
| 2006/11/09 | 372 | 372 | 365 | 372 | 35,000 |
| 2006/11/08 | 377 | 377 | 377 | 377 | 7,000 |
| 2006/11/06 | 367 | 380 | 367 | 380 | 5,000 |
| 2006/11/02 | 370 | 370 | 367 | 367 | 4,000 |
| 2006/11/01 | 375 | 375 | 368 | 368 | 5,000 |
| 2006/10/31 | 367 | 370 | 367 | 368 | 8,000 |
| 2006/10/30 | 370 | 370 | 368 | 370 | 4,000 |
| 2006/10/27 | 380 | 383 | 371 | 371 | 13,000 |
| 2006/10/26 | 381 | 381 | 380 | 380 | 2,000 |
| 2006/10/25 | 382 | 383 | 381 | 381 | 6,000 |
| 2006/10/24 | 377 | 378 | 377 | 378 | 14,000 |
| 2006/10/23 | 373 | 373 | 370 | 370 | 10,000 |
| 2006/10/20 | 373 | 373 | 372 | 373 | 31,000 |
| 2006/10/19 | 370 | 375 | 370 | 374 | 13,000 |
| 2006/10/18 | 379 | 380 | 370 | 378 | 17,000 |
| 2006/10/17 | 376 | 380 | 376 | 380 | 19,000 |
| 2006/10/16 | 374 | 379 | 374 | 375 | 8,000 |
| 2006/10/13 | 376 | 379 | 370 | 379 | 33,000 |
| 2006/10/12 | 363 | 378 | 359 | 378 | 14,000 |
| 2006/10/11 | 371 | 375 | 370 | 370 | 7,000 |
| 2006/10/06 | 370 | 379 | 370 | 379 | 14,000 |
| 2006/10/05 | 370 | 375 | 370 | 375 | 23,000 |
| 2006/10/04 | 375 | 375 | 372 | 372 | 23,000 |
| 2006/10/03 | 379 | 380 | 375 | 375 | 17,000 |
| 2006/10/02 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/09/29 | 378 | 383 | 378 | 378 | 4,000 |
| 2006/09/28 | 380 | 384 | 376 | 383 | 11,000 |
| 2006/09/27 | 380 | 380 | 375 | 380 | 18,000 |
| 2006/09/26 | 375 | 380 | 375 | 380 | 4,000 |
| 2006/09/25 | 385 | 385 | 380 | 380 | 5,000 |
| 2006/09/22 | 380 | 381 | 380 | 380 | 4,000 |
| 2006/09/21 | 375 | 380 | 375 | 380 | 6,000 |
| 2006/09/20 | 381 | 381 | 372 | 372 | 10,000 |
| 2006/09/19 | 383 | 385 | 380 | 381 | 13,000 |
| 2006/09/15 | 380 | 388 | 380 | 381 | 29,000 |
| 2006/09/14 | 385 | 385 | 380 | 380 | 6,000 |
| 2006/09/13 | 395 | 395 | 390 | 390 | 4,000 |
| 2006/09/11 | 393 | 395 | 388 | 395 | 7,000 |
| 2006/09/08 | 390 | 393 | 390 | 393 | 2,000 |
| 2006/09/07 | 383 | 388 | 383 | 388 | 6,000 |
| 2006/09/06 | 390 | 395 | 387 | 388 | 9,000 |
| 2006/09/05 | 385 | 390 | 385 | 387 | 10,000 |
| 2006/09/04 | 387 | 387 | 386 | 386 | 2,000 |
| 2006/09/01 | 394 | 394 | 390 | 390 | 2,000 |
| 2006/08/31 | 393 | 394 | 392 | 394 | 4,000 |
| 2006/08/30 | 388 | 394 | 387 | 394 | 4,000 |
| 2006/08/29 | 385 | 394 | 385 | 394 | 7,000 |
| 2006/08/28 | 392 | 392 | 392 | 392 | 4,000 |
| 2006/08/25 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/08/24 | 403 | 403 | 401 | 401 | 3,000 |
| 2006/08/23 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/08/22 | 409 | 410 | 392 | 403 | 12,000 |
| 2006/08/21 | 401 | 401 | 401 | 401 | 1,000 |
| 2006/08/18 | 404 | 408 | 404 | 406 | 7,000 |
| 2006/08/17 | 412 | 412 | 407 | 407 | 4,000 |
| 2006/08/16 | 411 | 412 | 408 | 408 | 6,000 |
| 2006/08/15 | 415 | 415 | 401 | 401 | 3,000 |
| 2006/08/14 | 400 | 410 | 400 | 410 | 10,000 |
| 2006/08/11 | 385 | 398 | 385 | 398 | 7,000 |
| 2006/08/10 | 390 | 390 | 390 | 390 | 7,000 |
| 2006/08/09 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/08/08 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/08/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/08/03 | 375 | 390 | 375 | 390 | 3,000 |
| 2006/08/01 | 390 | 390 | 370 | 373 | 10,000 |
| 2006/07/31 | 370 | 380 | 370 | 380 | 3,000 |
| 2006/07/28 | 375 | 375 | 370 | 370 | 14,000 |
| 2006/07/27 | 370 | 375 | 370 | 375 | 3,000 |
| 2006/07/26 | 385 | 385 | 370 | 370 | 15,000 |
| 2006/07/25 | 383 | 383 | 370 | 370 | 16,000 |
| 2006/07/24 | 381 | 381 | 370 | 373 | 55,000 |
| 2006/07/21 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/07/20 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/07/19 | 395 | 395 | 381 | 390 | 3,000 |
| 2006/07/18 | 393 | 393 | 365 | 385 | 13,000 |
| 2006/07/14 | 397 | 397 | 397 | 397 | 1,000 |
| 2006/07/13 | 390 | 400 | 390 | 400 | 27,000 |
| 2006/07/12 | 391 | 391 | 390 | 390 | 7,000 |
| 2006/07/11 | 396 | 396 | 392 | 392 | 4,000 |
| 2006/07/10 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/07/07 | 394 | 397 | 391 | 397 | 9,000 |
| 2006/07/06 | 393 | 393 | 393 | 393 | 5,000 |
| 2006/07/05 | 397 | 397 | 392 | 393 | 9,000 |
| 2006/07/04 | 405 | 405 | 386 | 401 | 37,000 |
| 2006/07/03 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/06/30 | 401 | 406 | 400 | 401 | 9,000 |
| 2006/06/29 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/06/28 | 398 | 398 | 398 | 398 | 1,000 |
| 2006/06/26 | 405 | 405 | 400 | 400 | 13,000 |
| 2006/06/23 | 405 | 405 | 398 | 400 | 35,000 |
| 2006/06/22 | 400 | 400 | 399 | 399 | 5,000 |
| 2006/06/21 | 400 | 400 | 393 | 393 | 5,000 |
| 2006/06/20 | 400 | 400 | 400 | 400 | 6,000 |
| 2006/06/19 | 400 | 410 | 400 | 400 | 13,000 |
| 2006/06/16 | 399 | 400 | 399 | 400 | 5,000 |
| 2006/06/15 | 403 | 405 | 399 | 399 | 7,000 |
| 2006/06/14 | 385 | 399 | 380 | 399 | 15,000 |
| 2006/06/13 | 400 | 400 | 385 | 399 | 24,000 |
| 2006/06/12 | 413 | 413 | 413 | 413 | 3,000 |
| 2006/06/09 | 415 | 415 | 412 | 413 | 11,000 |
| 2006/06/08 | 410 | 410 | 400 | 408 | 7,000 |
| 2006/06/07 | 409 | 419 | 409 | 416 | 7,000 |
| 2006/06/06 | 400 | 404 | 381 | 399 | 16,000 |
| 2006/06/05 | 400 | 400 | 400 | 400 | 13,000 |
| 2006/06/02 | 400 | 413 | 373 | 410 | 55,000 |
| 2006/06/01 | 423 | 423 | 408 | 412 | 9,000 |
| 2006/05/31 | 400 | 414 | 398 | 414 | 25,000 |
| 2006/05/30 | 409 | 410 | 405 | 405 | 17,000 |
| 2006/05/29 | 411 | 413 | 411 | 411 | 56,000 |
| 2006/05/26 | 424 | 424 | 405 | 418 | 16,000 |
| 2006/05/25 | 414 | 430 | 414 | 424 | 11,000 |
| 2006/05/24 | 430 | 430 | 420 | 429 | 18,000 |
| 2006/05/23 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/05/22 | 434 | 434 | 434 | 434 | 1,000 |
| 2006/05/19 | 427 | 444 | 427 | 430 | 82,000 |
| 2006/05/18 | 420 | 430 | 420 | 427 | 27,000 |
| 2006/05/17 | 430 | 430 | 410 | 415 | 37,000 |
| 2006/05/16 | 433 | 435 | 425 | 435 | 21,000 |
| 2006/05/15 | 440 | 440 | 431 | 440 | 17,000 |
| 2006/05/12 | 430 | 445 | 430 | 440 | 16,000 |
| 2006/05/11 | 452 | 452 | 440 | 440 | 16,000 |
| 2006/05/10 | 460 | 465 | 445 | 455 | 23,000 |
| 2006/05/09 | 465 | 465 | 461 | 461 | 7,000 |
| 2006/05/08 | 465 | 465 | 465 | 465 | 3,000 |
| 2006/05/02 | 475 | 475 | 474 | 474 | 4,000 |
| 2006/04/28 | 460 | 480 | 460 | 470 | 15,000 |
| 2006/04/27 | 479 | 480 | 465 | 480 | 17,000 |
| 2006/04/26 | 470 | 475 | 470 | 475 | 4,000 |
| 2006/04/25 | 460 | 460 | 460 | 460 | 6,000 |
| 2006/04/24 | 465 | 465 | 445 | 458 | 36,000 |
| 2006/04/21 | 486 | 486 | 460 | 479 | 73,000 |
| 2006/04/20 | 499 | 499 | 472 | 486 | 50,000 |
| 2006/04/19 | 497 | 506 | 486 | 500 | 43,000 |
| 2006/04/18 | 502 | 502 | 483 | 495 | 113,000 |
| 2006/04/17 | 554 | 556 | 496 | 500 | 423,000 |
| 2006/04/14 | 524 | 545 | 524 | 545 | 381,000 |
| 2006/04/13 | 515 | 526 | 513 | 525 | 48,000 |
| 2006/04/12 | 520 | 520 | 510 | 515 | 28,000 |
| 2006/04/11 | 522 | 524 | 515 | 519 | 25,000 |
| 2006/04/10 | 527 | 527 | 517 | 522 | 78,000 |
| 2006/04/07 | 515 | 522 | 511 | 522 | 75,000 |
| 2006/04/06 | 510 | 515 | 505 | 512 | 25,000 |
| 2006/04/05 | 524 | 524 | 508 | 519 | 27,000 |
| 2006/04/04 | 532 | 532 | 510 | 523 | 45,000 |
| 2006/04/03 | 550 | 550 | 528 | 531 | 52,000 |
| 2006/03/31 | 555 | 560 | 541 | 554 | 41,000 |
| 2006/03/30 | 560 | 562 | 554 | 554 | 46,000 |
| 2006/03/29 | 561 | 565 | 556 | 564 | 86,000 |
| 2006/03/28 | 556 | 565 | 555 | 563 | 73,000 |
| 2006/03/27 | 559 | 564 | 550 | 562 | 90,000 |
| 2006/03/24 | 560 | 564 | 551 | 563 | 117,000 |
| 2006/03/23 | 563 | 563 | 548 | 555 | 96,000 |
| 2006/03/22 | 533 | 569 | 533 | 564 | 216,000 |
| 2006/03/20 | 520 | 540 | 519 | 538 | 132,000 |
| 2006/03/17 | 545 | 550 | 544 | 549 | 76,000 |
| 2006/03/16 | 536 | 548 | 535 | 540 | 19,000 |
| 2006/03/15 | 538 | 542 | 535 | 540 | 42,000 |
| 2006/03/14 | 529 | 542 | 529 | 535 | 147,000 |
| 2006/03/13 | 514 | 533 | 514 | 528 | 90,000 |
| 2006/03/10 | 510 | 524 | 502 | 512 | 38,000 |
| 2006/03/09 | 494 | 497 | 493 | 497 | 8,000 |
| 2006/03/08 | 492 | 493 | 491 | 492 | 23,000 |
| 2006/03/07 | 486 | 492 | 486 | 492 | 17,000 |
| 2006/03/06 | 489 | 490 | 489 | 490 | 10,000 |
| 2006/03/03 | 490 | 490 | 490 | 490 | 4,000 |
| 2006/03/02 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/03/01 | 490 | 490 | 490 | 490 | 8,000 |
| 2006/02/28 | 475 | 491 | 475 | 491 | 2,000 |
| 2006/02/27 | 488 | 490 | 482 | 482 | 7,000 |
| 2006/02/24 | 485 | 485 | 485 | 485 | 6,000 |
| 2006/02/23 | 480 | 482 | 476 | 482 | 22,000 |
| 2006/02/22 | 475 | 480 | 475 | 476 | 11,000 |
| 2006/02/21 | 475 | 480 | 475 | 475 | 25,000 |
| 2006/02/20 | 475 | 480 | 470 | 470 | 25,000 |
| 2006/02/17 | 480 | 481 | 480 | 480 | 12,000 |
| 2006/02/16 | 477 | 485 | 476 | 480 | 20,000 |
| 2006/02/15 | 480 | 490 | 475 | 490 | 17,000 |
| 2006/02/14 | 490 | 492 | 473 | 485 | 44,000 |
| 2006/02/13 | 498 | 499 | 492 | 492 | 19,000 |
| 2006/02/10 | 510 | 510 | 491 | 501 | 31,000 |
| 2006/02/09 | 510 | 510 | 504 | 510 | 11,000 |
| 2006/02/08 | 509 | 510 | 500 | 510 | 39,000 |
| 2006/02/07 | 512 | 512 | 505 | 508 | 18,000 |
| 2006/02/06 | 507 | 510 | 503 | 509 | 25,000 |
| 2006/02/03 | 503 | 510 | 501 | 510 | 20,000 |
| 2006/02/02 | 511 | 514 | 503 | 513 | 32,000 |
| 2006/02/01 | 522 | 522 | 500 | 514 | 134,000 |
| 2006/01/31 | 468 | 533 | 465 | 530 | 148,000 |
| 2006/01/30 | 465 | 468 | 460 | 463 | 40,000 |
| 2006/01/27 | 453 | 464 | 452 | 464 | 19,000 |
| 2006/01/26 | 450 | 450 | 446 | 448 | 23,000 |
| 2006/01/25 | 445 | 448 | 443 | 443 | 17,000 |
| 2006/01/24 | 445 | 446 | 441 | 441 | 8,000 |
| 2006/01/23 | 439 | 450 | 439 | 448 | 18,000 |
| 2006/01/20 | 447 | 455 | 447 | 454 | 15,000 |
| 2006/01/19 | 418 | 440 | 418 | 440 | 13,000 |
| 2006/01/18 | 448 | 448 | 423 | 423 | 41,000 |
| 2006/01/17 | 445 | 458 | 440 | 448 | 79,000 |
| 2006/01/16 | 449 | 449 | 445 | 447 | 12,000 |
| 2006/01/13 | 446 | 446 | 444 | 444 | 8,000 |
| 2006/01/12 | 448 | 448 | 441 | 448 | 13,000 |
| 2006/01/11 | 444 | 445 | 441 | 445 | 15,000 |
| 2006/01/10 | 444 | 444 | 444 | 444 | 22,000 |
| 2006/01/06 | 430 | 442 | 430 | 440 | 23,000 |
| 2006/01/05 | 425 | 435 | 425 | 435 | 28,000 |
| 2006/01/04 | 428 | 428 | 425 | 425 | 3,000 |