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 |
|---|---|---|---|---|---|
| 2008/12/30 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/12/29 | 143 | 152 | 142 | 152 | 21,000 |
| 2008/12/26 | 154 | 154 | 154 | 154 | 4,000 |
| 2008/12/25 | 155 | 155 | 155 | 155 | 7,000 |
| 2008/12/24 | 152 | 152 | 150 | 151 | 6,000 |
| 2008/12/22 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/12/19 | 149 | 149 | 146 | 146 | 2,000 |
| 2008/12/18 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/12/10 | 149 | 149 | 149 | 149 | 22,000 |
| 2008/12/09 | 146 | 146 | 143 | 145 | 24,000 |
| 2008/12/08 | 146 | 146 | 143 | 143 | 2,000 |
| 2008/12/05 | 141 | 145 | 138 | 145 | 7,000 |
| 2008/12/03 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/12/02 | 158 | 158 | 147 | 150 | 4,000 |
| 2008/11/28 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/11/27 | 159 | 165 | 159 | 160 | 3,000 |
| 2008/11/26 | 155 | 155 | 155 | 155 | 4,000 |
| 2008/11/25 | 159 | 160 | 145 | 145 | 8,000 |
| 2008/11/21 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/11/20 | 136 | 141 | 136 | 141 | 4,000 |
| 2008/11/19 | 140 | 141 | 136 | 141 | 7,000 |
| 2008/11/17 | 155 | 155 | 140 | 140 | 8,000 |
| 2008/11/14 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/11/07 | 155 | 160 | 155 | 160 | 5,000 |
| 2008/11/05 | 156 | 159 | 153 | 159 | 6,000 |
| 2008/11/04 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/10/31 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/10/29 | 146 | 150 | 146 | 147 | 6,000 |
| 2008/10/28 | 140 | 143 | 140 | 143 | 14,000 |
| 2008/10/27 | 156 | 156 | 155 | 155 | 6,000 |
| 2008/10/24 | 160 | 160 | 156 | 156 | 9,000 |
| 2008/10/23 | 155 | 155 | 155 | 155 | 6,000 |
| 2008/10/22 | 155 | 155 | 155 | 155 | 2,000 |
| 2008/10/17 | 150 | 152 | 150 | 152 | 2,000 |
| 2008/10/16 | 151 | 151 | 150 | 150 | 3,000 |
| 2008/10/15 | 156 | 156 | 151 | 156 | 25,000 |
| 2008/10/14 | 153 | 155 | 152 | 155 | 7,000 |
| 2008/10/10 | 151 | 157 | 151 | 151 | 19,000 |
| 2008/10/09 | 153 | 158 | 152 | 158 | 7,000 |
| 2008/10/08 | 161 | 165 | 160 | 165 | 5,000 |
| 2008/10/07 | 160 | 180 | 160 | 180 | 22,000 |
| 2008/10/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/10/03 | 190 | 190 | 190 | 190 | 13,000 |
| 2008/10/02 | 203 | 203 | 193 | 193 | 2,000 |
| 2008/10/01 | 206 | 206 | 205 | 205 | 6,000 |
| 2008/09/30 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/09/26 | 193 | 204 | 193 | 204 | 11,000 |
| 2008/09/25 | 209 | 209 | 209 | 209 | 6,000 |
| 2008/09/24 | 204 | 204 | 204 | 204 | 3,000 |
| 2008/09/22 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/09/19 | 195 | 195 | 195 | 195 | 5,000 |
| 2008/09/18 | 196 | 196 | 195 | 195 | 3,000 |
| 2008/09/11 | 195 | 196 | 195 | 196 | 2,000 |
| 2008/09/10 | 195 | 195 | 195 | 195 | 3,000 |
| 2008/09/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/09/05 | 199 | 202 | 199 | 202 | 11,000 |
| 2008/09/04 | 204 | 204 | 200 | 200 | 13,000 |
| 2008/09/03 | 209 | 209 | 209 | 209 | 2,000 |
| 2008/09/02 | 209 | 209 | 208 | 208 | 9,000 |
| 2008/09/01 | 217 | 217 | 213 | 217 | 5,000 |
| 2008/08/29 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/08/26 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/08/25 | 219 | 222 | 218 | 222 | 9,000 |
| 2008/08/22 | 220 | 224 | 218 | 224 | 8,000 |
| 2008/08/21 | 221 | 225 | 220 | 225 | 15,000 |
| 2008/08/20 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/08/19 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/08/15 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/08/08 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/08/06 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/08/04 | 240 | 240 | 240 | 240 | 7,000 |
| 2008/08/01 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/07/31 | 245 | 245 | 245 | 245 | 6,000 |
| 2008/07/28 | 249 | 249 | 249 | 249 | 2,000 |
| 2008/07/25 | 253 | 253 | 253 | 253 | 13,000 |
| 2008/07/24 | 244 | 248 | 240 | 248 | 8,000 |
| 2008/07/23 | 244 | 244 | 244 | 244 | 6,000 |
| 2008/07/18 | 235 | 239 | 235 | 239 | 4,000 |
| 2008/07/17 | 225 | 238 | 225 | 238 | 2,000 |
| 2008/07/15 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/07/14 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/07/11 | 235 | 236 | 235 | 236 | 2,000 |
| 2008/07/10 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/07/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/07/04 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/07/03 | 232 | 232 | 232 | 232 | 2,000 |
| 2008/07/02 | 230 | 230 | 225 | 225 | 4,000 |
| 2008/06/30 | 234 | 235 | 229 | 235 | 8,000 |
| 2008/06/26 | 230 | 235 | 230 | 235 | 7,000 |
| 2008/06/25 | 228 | 228 | 220 | 228 | 21,000 |
| 2008/06/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/06/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/06/20 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/06/18 | 219 | 220 | 219 | 220 | 4,000 |
| 2008/06/17 | 215 | 218 | 215 | 218 | 6,000 |
| 2008/06/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/06/12 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/06/10 | 233 | 233 | 218 | 218 | 16,000 |
| 2008/06/09 | 216 | 220 | 216 | 220 | 5,000 |
| 2008/06/06 | 222 | 222 | 218 | 220 | 9,000 |
| 2008/06/05 | 226 | 226 | 215 | 222 | 24,000 |
| 2008/06/04 | 224 | 225 | 224 | 225 | 3,000 |
| 2008/06/03 | 224 | 224 | 224 | 224 | 1,000 |
| 2008/05/30 | 238 | 238 | 234 | 234 | 4,000 |
| 2008/05/29 | 234 | 234 | 234 | 234 | 7,000 |
| 2008/05/27 | 230 | 234 | 230 | 234 | 5,000 |
| 2008/05/26 | 234 | 234 | 234 | 234 | 7,000 |
| 2008/05/23 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/05/21 | 230 | 230 | 229 | 229 | 3,000 |
| 2008/05/20 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/05/16 | 229 | 230 | 229 | 230 | 5,000 |
| 2008/05/14 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/05/13 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/05/09 | 221 | 221 | 221 | 221 | 2,000 |
| 2008/05/08 | 221 | 221 | 219 | 220 | 16,000 |
| 2008/05/07 | 235 | 235 | 221 | 221 | 3,000 |
| 2008/05/02 | 225 | 225 | 220 | 220 | 4,000 |
| 2008/05/01 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/04/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/04/28 | 232 | 232 | 232 | 232 | 3,000 |
| 2008/04/25 | 233 | 233 | 222 | 222 | 6,000 |
| 2008/04/23 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/04/22 | 226 | 230 | 226 | 230 | 3,000 |
| 2008/04/21 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/04/18 | 213 | 213 | 213 | 213 | 25,000 |
| 2008/04/17 | 223 | 223 | 223 | 223 | 8,000 |
| 2008/04/16 | 225 | 225 | 225 | 225 | 68,000 |
| 2008/04/11 | 229 | 229 | 229 | 229 | 49,000 |
| 2008/04/08 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/04/07 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/04/04 | 218 | 218 | 218 | 218 | 2,000 |
| 2008/04/03 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/04/02 | 228 | 240 | 228 | 228 | 7,000 |
| 2008/04/01 | 225 | 225 | 225 | 225 | 5,000 |
| 2008/03/26 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/03/25 | 240 | 240 | 233 | 233 | 7,000 |
| 2008/03/21 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/03/19 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/03/18 | 210 | 211 | 210 | 210 | 15,000 |
| 2008/03/17 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/03/13 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/03/12 | 210 | 216 | 201 | 211 | 8,000 |
| 2008/03/11 | 217 | 217 | 217 | 217 | 2,000 |
| 2008/03/10 | 210 | 210 | 210 | 210 | 5,000 |
| 2008/03/05 | 211 | 217 | 210 | 217 | 6,000 |
| 2008/03/03 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/02/29 | 212 | 212 | 211 | 212 | 5,000 |
| 2008/02/28 | 215 | 215 | 210 | 211 | 6,000 |
| 2008/02/27 | 224 | 224 | 224 | 224 | 2,000 |
| 2008/02/26 | 212 | 220 | 211 | 220 | 6,000 |
| 2008/02/25 | 217 | 217 | 212 | 212 | 8,000 |
| 2008/02/22 | 211 | 212 | 211 | 212 | 2,000 |
| 2008/02/20 | 208 | 213 | 208 | 213 | 3,000 |
| 2008/02/19 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/02/18 | 200 | 202 | 200 | 202 | 3,000 |
| 2008/02/15 | 200 | 208 | 200 | 208 | 11,000 |
| 2008/02/13 | 200 | 200 | 200 | 200 | 8,000 |
| 2008/02/12 | 200 | 200 | 195 | 200 | 4,000 |
| 2008/02/08 | 205 | 205 | 200 | 200 | 4,000 |
| 2008/02/07 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/02/06 | 202 | 202 | 200 | 200 | 10,000 |
| 2008/02/05 | 208 | 208 | 206 | 206 | 3,000 |
| 2008/02/04 | 208 | 208 | 208 | 208 | 2,000 |
| 2008/02/01 | 220 | 220 | 218 | 218 | 3,000 |
| 2008/01/31 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/01/30 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/01/28 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/01/25 | 200 | 205 | 200 | 205 | 11,000 |
| 2008/01/24 | 201 | 201 | 200 | 200 | 3,000 |
| 2008/01/23 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/01/22 | 213 | 213 | 200 | 200 | 6,000 |
| 2008/01/18 | 201 | 203 | 201 | 203 | 6,000 |
| 2008/01/17 | 200 | 201 | 200 | 201 | 3,000 |
| 2008/01/16 | 220 | 220 | 205 | 205 | 9,000 |
| 2008/01/15 | 225 | 225 | 220 | 220 | 21,000 |
| 2008/01/11 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/01/09 | 219 | 231 | 219 | 231 | 4,000 |
| 2008/01/07 | 239 | 239 | 239 | 239 | 1,000 |