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 |
---|---|---|---|---|---|
2007/12/27 | 226 | 238 | 226 | 238 | 3,000 |
2007/12/26 | 220 | 220 | 220 | 220 | 11,000 |
2007/12/25 | 249 | 249 | 220 | 220 | 23,000 |
2007/12/21 | 231 | 231 | 225 | 230 | 10,000 |
2007/12/20 | 240 | 240 | 231 | 231 | 4,000 |
2007/12/19 | 245 | 245 | 235 | 240 | 10,000 |
2007/12/18 | 243 | 243 | 235 | 235 | 32,000 |
2007/12/17 | 242 | 242 | 242 | 242 | 9,000 |
2007/12/13 | 258 | 258 | 258 | 258 | 3,000 |
2007/12/12 | 258 | 258 | 258 | 258 | 1,000 |
2007/12/11 | 260 | 260 | 258 | 258 | 11,000 |
2007/12/10 | 272 | 272 | 272 | 272 | 12,000 |
2007/12/07 | 262 | 262 | 262 | 262 | 3,000 |
2007/12/06 | 264 | 264 | 258 | 258 | 2,000 |
2007/12/05 | 258 | 258 | 257 | 257 | 5,000 |
2007/12/04 | 259 | 259 | 259 | 259 | 1,000 |
2007/12/03 | 263 | 265 | 262 | 262 | 4,000 |
2007/11/30 | 262 | 262 | 262 | 262 | 1,000 |
2007/11/29 | 259 | 263 | 259 | 263 | 4,000 |
2007/11/27 | 245 | 250 | 245 | 250 | 7,000 |
2007/11/26 | 266 | 266 | 266 | 266 | 5,000 |
2007/11/22 | 245 | 245 | 245 | 245 | 1,000 |
2007/11/21 | 261 | 261 | 245 | 245 | 17,000 |
2007/11/16 | 251 | 251 | 251 | 251 | 4,000 |
2007/11/15 | 255 | 255 | 255 | 255 | 2,000 |
2007/11/13 | 249 | 249 | 249 | 249 | 1,000 |
2007/11/12 | 249 | 249 | 249 | 249 | 4,000 |
2007/11/09 | 251 | 251 | 251 | 251 | 1,000 |
2007/11/08 | 255 | 255 | 250 | 250 | 19,000 |
2007/11/06 | 255 | 255 | 255 | 255 | 6,000 |
2007/11/05 | 256 | 256 | 256 | 256 | 1,000 |
2007/11/02 | 263 | 263 | 263 | 263 | 2,000 |
2007/11/01 | 262 | 262 | 262 | 262 | 1,000 |
2007/10/30 | 255 | 255 | 255 | 255 | 2,000 |
2007/10/29 | 253 | 253 | 252 | 252 | 4,000 |
2007/10/26 | 266 | 266 | 258 | 261 | 6,000 |
2007/10/25 | 260 | 261 | 260 | 261 | 10,000 |
2007/10/24 | 268 | 268 | 268 | 268 | 1,000 |
2007/10/22 | 268 | 268 | 268 | 268 | 1,000 |
2007/10/19 | 261 | 270 | 261 | 263 | 5,000 |
2007/10/18 | 275 | 275 | 275 | 275 | 1,000 |
2007/10/16 | 270 | 270 | 270 | 270 | 3,000 |
2007/10/15 | 270 | 270 | 270 | 270 | 7,000 |
2007/10/12 | 273 | 277 | 271 | 271 | 5,000 |
2007/10/11 | 273 | 282 | 273 | 282 | 2,000 |
2007/10/10 | 275 | 280 | 275 | 280 | 5,000 |
2007/10/09 | 270 | 270 | 270 | 270 | 8,000 |
2007/10/04 | 262 | 268 | 251 | 268 | 27,000 |
2007/10/03 | 265 | 270 | 260 | 262 | 13,000 |
2007/10/02 | 271 | 271 | 261 | 261 | 9,000 |
2007/10/01 | 271 | 271 | 266 | 266 | 4,000 |
2007/09/28 | 273 | 273 | 266 | 266 | 6,000 |
2007/09/27 | 260 | 270 | 260 | 270 | 3,000 |
2007/09/26 | 253 | 260 | 253 | 259 | 20,000 |
2007/09/25 | 271 | 271 | 258 | 258 | 14,000 |
2007/09/21 | 275 | 275 | 266 | 266 | 5,000 |
2007/09/20 | 275 | 275 | 275 | 275 | 4,000 |
2007/09/19 | 278 | 278 | 278 | 278 | 1,000 |
2007/09/18 | 285 | 285 | 285 | 285 | 3,000 |
2007/09/14 | 270 | 271 | 270 | 271 | 5,000 |
2007/09/13 | 271 | 271 | 270 | 270 | 5,000 |
2007/09/12 | 271 | 275 | 271 | 271 | 8,000 |
2007/09/11 | 270 | 278 | 270 | 278 | 2,000 |
2007/09/10 | 285 | 285 | 285 | 285 | 1,000 |
2007/09/06 | 289 | 296 | 286 | 296 | 9,000 |
2007/09/05 | 300 | 300 | 282 | 282 | 7,000 |
2007/09/04 | 296 | 307 | 296 | 307 | 2,000 |
2007/08/31 | 305 | 305 | 305 | 305 | 1,000 |
2007/08/30 | 300 | 300 | 300 | 300 | 8,000 |
2007/08/29 | 290 | 300 | 290 | 300 | 24,000 |
2007/08/28 | 293 | 293 | 293 | 293 | 1,000 |
2007/08/27 | 300 | 300 | 300 | 300 | 2,000 |
2007/08/24 | 299 | 299 | 299 | 299 | 5,000 |
2007/08/23 | 292 | 292 | 292 | 292 | 1,000 |
2007/08/22 | 300 | 300 | 299 | 300 | 8,000 |
2007/08/21 | 300 | 300 | 300 | 300 | 10,000 |
2007/08/20 | 310 | 310 | 300 | 300 | 2,000 |
2007/08/17 | 310 | 312 | 310 | 312 | 17,000 |
2007/08/15 | 309 | 309 | 302 | 303 | 8,000 |
2007/08/13 | 310 | 310 | 310 | 310 | 1,000 |
2007/08/10 | 305 | 305 | 303 | 303 | 3,000 |
2007/08/09 | 314 | 314 | 307 | 307 | 4,000 |
2007/08/08 | 309 | 309 | 309 | 309 | 1,000 |
2007/08/06 | 305 | 329 | 305 | 329 | 10,000 |
2007/08/03 | 308 | 308 | 308 | 308 | 1,000 |
2007/08/02 | 314 | 314 | 310 | 310 | 6,000 |
2007/08/01 | 317 | 317 | 312 | 312 | 7,000 |
2007/07/31 | 314 | 318 | 314 | 318 | 4,000 |
2007/07/27 | 315 | 321 | 312 | 321 | 3,000 |
2007/07/26 | 327 | 327 | 327 | 327 | 2,000 |
2007/07/25 | 318 | 318 | 313 | 317 | 25,000 |
2007/07/24 | 322 | 322 | 320 | 320 | 11,000 |
2007/07/23 | 323 | 323 | 320 | 320 | 3,000 |
2007/07/20 | 331 | 331 | 331 | 331 | 1,000 |
2007/07/19 | 332 | 332 | 323 | 325 | 5,000 |
2007/07/18 | 327 | 329 | 324 | 329 | 5,000 |
2007/07/17 | 325 | 325 | 325 | 325 | 1,000 |
2007/07/13 | 327 | 333 | 327 | 332 | 6,000 |
2007/07/12 | 321 | 322 | 321 | 322 | 2,000 |
2007/07/11 | 324 | 324 | 322 | 322 | 9,000 |
2007/07/10 | 322 | 323 | 321 | 321 | 15,000 |
2007/07/09 | 322 | 322 | 322 | 322 | 4,000 |
2007/07/06 | 325 | 325 | 325 | 325 | 1,000 |
2007/07/04 | 327 | 327 | 325 | 325 | 7,000 |
2007/07/03 | 331 | 331 | 325 | 325 | 10,000 |
2007/07/02 | 340 | 340 | 325 | 330 | 8,000 |
2007/06/28 | 330 | 330 | 330 | 330 | 3,000 |
2007/06/27 | 333 | 333 | 330 | 330 | 7,000 |
2007/06/26 | 336 | 336 | 331 | 332 | 6,000 |
2007/06/25 | 346 | 347 | 342 | 346 | 14,000 |
2007/06/22 | 346 | 350 | 342 | 350 | 6,000 |
2007/06/20 | 340 | 341 | 340 | 341 | 12,000 |
2007/06/19 | 335 | 335 | 330 | 335 | 12,000 |
2007/06/18 | 341 | 341 | 339 | 340 | 27,000 |
2007/06/15 | 352 | 352 | 340 | 340 | 5,000 |
2007/06/11 | 352 | 352 | 352 | 352 | 8,000 |
2007/06/08 | 344 | 344 | 335 | 335 | 3,000 |
2007/06/07 | 343 | 343 | 343 | 343 | 1,000 |
2007/06/06 | 340 | 348 | 340 | 347 | 6,000 |
2007/06/05 | 336 | 336 | 336 | 336 | 1,000 |
2007/06/01 | 344 | 345 | 344 | 345 | 2,000 |
2007/05/28 | 331 | 340 | 330 | 340 | 7,000 |
2007/05/25 | 331 | 331 | 330 | 330 | 6,000 |
2007/05/24 | 339 | 339 | 330 | 330 | 8,000 |
2007/05/23 | 338 | 338 | 338 | 338 | 1,000 |
2007/05/22 | 348 | 348 | 348 | 348 | 1,000 |
2007/05/21 | 340 | 347 | 340 | 347 | 4,000 |
2007/05/18 | 340 | 340 | 331 | 331 | 6,000 |
2007/05/17 | 340 | 340 | 340 | 340 | 1,000 |
2007/05/16 | 341 | 341 | 337 | 337 | 10,000 |
2007/05/14 | 343 | 343 | 340 | 340 | 8,000 |
2007/05/11 | 345 | 345 | 344 | 344 | 2,000 |
2007/05/09 | 351 | 352 | 340 | 352 | 18,000 |
2007/05/08 | 352 | 359 | 352 | 359 | 11,000 |
2007/05/07 | 359 | 359 | 351 | 351 | 2,000 |
2007/05/02 | 345 | 350 | 345 | 350 | 10,000 |
2007/05/01 | 335 | 340 | 335 | 340 | 10,000 |
2007/04/27 | 347 | 347 | 337 | 342 | 11,000 |
2007/04/26 | 343 | 358 | 343 | 358 | 5,000 |
2007/04/25 | 340 | 345 | 340 | 345 | 5,000 |
2007/04/24 | 335 | 335 | 335 | 335 | 1,000 |
2007/04/23 | 339 | 339 | 330 | 332 | 19,000 |
2007/04/20 | 352 | 352 | 343 | 343 | 4,000 |
2007/04/18 | 352 | 352 | 350 | 350 | 10,000 |
2007/04/17 | 355 | 359 | 351 | 355 | 6,000 |
2007/04/16 | 379 | 379 | 379 | 379 | 5,000 |
2007/04/12 | 349 | 349 | 349 | 349 | 4,000 |
2007/04/11 | 347 | 347 | 343 | 345 | 4,000 |
2007/04/10 | 343 | 344 | 343 | 343 | 15,000 |
2007/04/09 | 343 | 344 | 343 | 344 | 3,000 |
2007/04/06 | 343 | 345 | 343 | 345 | 17,000 |
2007/04/05 | 351 | 354 | 343 | 344 | 32,000 |
2007/04/04 | 353 | 354 | 346 | 346 | 15,000 |
2007/04/03 | 358 | 358 | 352 | 352 | 3,000 |
2007/04/02 | 360 | 360 | 345 | 355 | 30,000 |
2007/03/30 | 365 | 367 | 363 | 367 | 8,000 |
2007/03/28 | 369 | 370 | 369 | 370 | 2,000 |
2007/03/27 | 368 | 368 | 368 | 368 | 5,000 |
2007/03/26 | 380 | 380 | 378 | 378 | 9,000 |
2007/03/23 | 379 | 385 | 374 | 378 | 50,000 |
2007/03/22 | 382 | 382 | 378 | 380 | 34,000 |
2007/03/20 | 382 | 385 | 374 | 374 | 37,000 |
2007/03/19 | 378 | 381 | 377 | 377 | 14,000 |
2007/03/15 | 378 | 383 | 378 | 383 | 2,000 |
2007/03/14 | 380 | 380 | 380 | 380 | 2,000 |
2007/03/13 | 381 | 385 | 380 | 385 | 6,000 |
2007/03/12 | 383 | 384 | 380 | 380 | 8,000 |
2007/03/09 | 380 | 385 | 379 | 384 | 10,000 |
2007/03/06 | 380 | 380 | 380 | 380 | 2,000 |
2007/03/05 | 381 | 381 | 380 | 380 | 14,000 |
2007/03/02 | 388 | 389 | 388 | 388 | 8,000 |
2007/02/28 | 386 | 400 | 381 | 400 | 4,000 |
2007/02/27 | 401 | 401 | 400 | 401 | 5,000 |
2007/02/26 | 404 | 407 | 396 | 405 | 20,000 |
2007/02/23 | 393 | 393 | 390 | 390 | 3,000 |
2007/02/22 | 385 | 392 | 385 | 392 | 9,000 |
2007/02/21 | 389 | 389 | 386 | 389 | 3,000 |
2007/02/20 | 385 | 390 | 385 | 390 | 2,000 |
2007/02/19 | 381 | 391 | 381 | 391 | 2,000 |
2007/02/15 | 376 | 381 | 376 | 380 | 5,000 |
2007/02/14 | 380 | 380 | 371 | 380 | 26,000 |
2007/02/13 | 380 | 380 | 380 | 380 | 1,000 |
2007/02/09 | 380 | 380 | 380 | 380 | 14,000 |
2007/02/08 | 387 | 390 | 385 | 385 | 9,000 |
2007/02/07 | 387 | 391 | 386 | 391 | 6,000 |
2007/02/06 | 390 | 390 | 385 | 387 | 8,000 |
2007/02/05 | 388 | 388 | 385 | 386 | 8,000 |
2007/02/02 | 391 | 391 | 386 | 391 | 5,000 |
2007/02/01 | 396 | 396 | 396 | 396 | 2,000 |
2007/01/31 | 397 | 397 | 388 | 394 | 7,000 |
2007/01/30 | 392 | 396 | 392 | 395 | 19,000 |
2007/01/29 | 388 | 394 | 388 | 393 | 6,000 |
2007/01/26 | 390 | 395 | 386 | 388 | 19,000 |
2007/01/25 | 388 | 389 | 385 | 385 | 16,000 |
2007/01/24 | 388 | 388 | 387 | 388 | 5,000 |
2007/01/23 | 385 | 392 | 385 | 386 | 10,000 |
2007/01/22 | 399 | 399 | 391 | 391 | 5,000 |
2007/01/19 | 397 | 397 | 391 | 391 | 8,000 |
2007/01/18 | 397 | 397 | 394 | 394 | 6,000 |
2007/01/17 | 393 | 398 | 393 | 398 | 6,000 |
2007/01/16 | 387 | 390 | 387 | 390 | 15,000 |
2007/01/15 | 382 | 388 | 382 | 388 | 3,000 |
2007/01/12 | 380 | 380 | 376 | 376 | 24,000 |
2007/01/11 | 381 | 385 | 380 | 380 | 7,000 |
2007/01/10 | 381 | 385 | 381 | 385 | 2,000 |
2007/01/09 | 379 | 379 | 379 | 379 | 4,000 |
2007/01/05 | 390 | 390 | 389 | 389 | 4,000 |
2007/01/04 | 395 | 395 | 390 | 390 | 13,000 |