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 |
|---|---|---|---|---|---|
| 2009/12/29 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/12/28 | 178 | 178 | 178 | 178 | 3,000 |
| 2009/12/25 | 174 | 174 | 169 | 169 | 8,000 |
| 2009/12/24 | 176 | 179 | 176 | 179 | 4,000 |
| 2009/12/22 | 176 | 176 | 172 | 173 | 5,000 |
| 2009/12/18 | 161 | 161 | 161 | 161 | 1,000 |
| 2009/12/17 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/12/16 | 166 | 166 | 155 | 166 | 17,000 |
| 2009/12/15 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/12/14 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/12/11 | 172 | 173 | 172 | 173 | 2,000 |
| 2009/12/10 | 177 | 177 | 172 | 172 | 21,000 |
| 2009/12/09 | 179 | 179 | 178 | 179 | 8,000 |
| 2009/12/08 | 180 | 180 | 176 | 179 | 7,000 |
| 2009/12/07 | 179 | 179 | 179 | 179 | 2,000 |
| 2009/12/04 | 177 | 179 | 177 | 179 | 2,000 |
| 2009/12/03 | 176 | 181 | 176 | 178 | 5,000 |
| 2009/12/02 | 179 | 180 | 179 | 179 | 6,000 |
| 2009/11/27 | 181 | 181 | 180 | 180 | 2,000 |
| 2009/11/26 | 188 | 188 | 188 | 188 | 4,000 |
| 2009/11/25 | 185 | 186 | 180 | 185 | 16,000 |
| 2009/11/24 | 190 | 190 | 185 | 190 | 4,000 |
| 2009/11/20 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/11/19 | 182 | 190 | 181 | 190 | 3,000 |
| 2009/11/18 | 190 | 193 | 190 | 193 | 2,000 |
| 2009/11/13 | 190 | 193 | 190 | 193 | 4,000 |
| 2009/11/11 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/11/10 | 190 | 196 | 190 | 196 | 3,000 |
| 2009/11/06 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/11/05 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/11/04 | 193 | 193 | 193 | 193 | 2,000 |
| 2009/10/30 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/10/28 | 210 | 213 | 210 | 213 | 9,000 |
| 2009/10/26 | 220 | 220 | 219 | 219 | 8,000 |
| 2009/10/23 | 191 | 192 | 190 | 190 | 4,000 |
| 2009/10/21 | 210 | 210 | 185 | 186 | 3,000 |
| 2009/10/20 | 190 | 190 | 190 | 190 | 7,000 |
| 2009/10/16 | 190 | 190 | 190 | 190 | 5,000 |
| 2009/10/15 | 190 | 190 | 190 | 190 | 5,000 |
| 2009/10/13 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/10/09 | 185 | 186 | 185 | 185 | 4,000 |
| 2009/10/08 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/10/06 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/10/05 | 180 | 180 | 175 | 177 | 3,000 |
| 2009/10/02 | 194 | 194 | 177 | 177 | 8,000 |
| 2009/10/01 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/09/30 | 180 | 183 | 180 | 183 | 4,000 |
| 2009/09/25 | 198 | 198 | 198 | 198 | 6,000 |
| 2009/09/24 | 207 | 207 | 195 | 195 | 6,000 |
| 2009/09/18 | 184 | 187 | 184 | 187 | 2,000 |
| 2009/09/17 | 185 | 185 | 183 | 183 | 30,000 |
| 2009/09/15 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/09/14 | 185 | 187 | 185 | 187 | 4,000 |
| 2009/09/11 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/09/10 | 189 | 189 | 186 | 189 | 10,000 |
| 2009/09/09 | 190 | 190 | 189 | 189 | 3,000 |
| 2009/09/03 | 185 | 190 | 185 | 190 | 3,000 |
| 2009/09/02 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/09/01 | 198 | 198 | 190 | 191 | 14,000 |
| 2009/08/31 | 198 | 198 | 195 | 195 | 6,000 |
| 2009/08/28 | 193 | 195 | 192 | 192 | 8,000 |
| 2009/08/27 | 193 | 197 | 190 | 194 | 16,000 |
| 2009/08/26 | 189 | 191 | 189 | 190 | 11,000 |
| 2009/08/25 | 190 | 194 | 190 | 190 | 11,000 |
| 2009/08/24 | 191 | 191 | 190 | 191 | 6,000 |
| 2009/08/21 | 187 | 190 | 187 | 190 | 3,000 |
| 2009/08/20 | 189 | 190 | 185 | 190 | 5,000 |
| 2009/08/19 | 188 | 188 | 185 | 185 | 2,000 |
| 2009/08/18 | 184 | 184 | 184 | 184 | 2,000 |
| 2009/08/14 | 189 | 193 | 189 | 192 | 10,000 |
| 2009/08/13 | 180 | 189 | 180 | 189 | 2,000 |
| 2009/08/12 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/08/11 | 185 | 185 | 180 | 180 | 3,000 |
| 2009/08/10 | 180 | 185 | 180 | 185 | 3,000 |
| 2009/08/06 | 178 | 178 | 177 | 177 | 2,000 |
| 2009/08/05 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/08/04 | 185 | 185 | 183 | 183 | 3,000 |
| 2009/08/03 | 186 | 190 | 185 | 185 | 5,000 |
| 2009/07/31 | 187 | 190 | 182 | 190 | 13,000 |
| 2009/07/30 | 178 | 188 | 177 | 187 | 9,000 |
| 2009/07/28 | 179 | 181 | 176 | 181 | 5,000 |
| 2009/07/27 | 186 | 186 | 181 | 181 | 5,000 |
| 2009/07/24 | 188 | 188 | 180 | 186 | 22,000 |
| 2009/07/23 | 166 | 182 | 166 | 174 | 16,000 |
| 2009/07/22 | 166 | 166 | 166 | 166 | 3,000 |
| 2009/07/21 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/07/17 | 163 | 165 | 162 | 165 | 4,000 |
| 2009/07/16 | 161 | 166 | 161 | 165 | 3,000 |
| 2009/07/14 | 159 | 161 | 159 | 161 | 6,000 |
| 2009/07/13 | 162 | 162 | 159 | 159 | 22,000 |
| 2009/07/10 | 161 | 161 | 160 | 161 | 13,000 |
| 2009/07/09 | 166 | 166 | 160 | 161 | 37,000 |
| 2009/07/08 | 179 | 179 | 167 | 171 | 11,000 |
| 2009/07/07 | 179 | 186 | 176 | 181 | 10,000 |
| 2009/07/06 | 183 | 183 | 176 | 176 | 4,000 |
| 2009/07/03 | 189 | 189 | 180 | 187 | 15,000 |
| 2009/07/02 | 193 | 195 | 183 | 190 | 38,000 |
| 2009/07/01 | 167 | 184 | 164 | 183 | 11,000 |
| 2009/06/30 | 165 | 170 | 163 | 170 | 16,000 |
| 2009/06/29 | 165 | 168 | 163 | 163 | 16,000 |
| 2009/06/26 | 165 | 165 | 163 | 163 | 10,000 |
| 2009/06/25 | 160 | 164 | 160 | 164 | 12,000 |
| 2009/06/24 | 161 | 162 | 158 | 159 | 8,000 |
| 2009/06/23 | 157 | 158 | 156 | 158 | 8,000 |
| 2009/06/22 | 157 | 158 | 155 | 155 | 7,000 |
| 2009/06/19 | 161 | 161 | 156 | 158 | 20,000 |
| 2009/06/18 | 157 | 158 | 151 | 157 | 98,000 |
| 2009/06/17 | 154 | 164 | 154 | 160 | 22,000 |
| 2009/06/16 | 170 | 170 | 157 | 159 | 40,000 |
| 2009/06/15 | 162 | 168 | 162 | 166 | 8,000 |
| 2009/06/12 | 166 | 166 | 165 | 165 | 10,000 |
| 2009/06/11 | 164 | 164 | 164 | 164 | 8,000 |
| 2009/06/10 | 170 | 170 | 163 | 163 | 20,000 |
| 2009/06/09 | 158 | 160 | 158 | 159 | 15,000 |
| 2009/06/08 | 156 | 156 | 153 | 153 | 2,000 |
| 2009/06/04 | 153 | 153 | 153 | 153 | 2,000 |
| 2009/06/03 | 160 | 164 | 152 | 157 | 23,000 |
| 2009/06/02 | 160 | 160 | 160 | 160 | 4,000 |
| 2009/06/01 | 163 | 163 | 163 | 163 | 3,000 |
| 2009/05/29 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/05/27 | 159 | 160 | 151 | 153 | 7,000 |
| 2009/05/26 | 159 | 159 | 159 | 159 | 7,000 |
| 2009/05/25 | 144 | 155 | 144 | 155 | 11,000 |
| 2009/05/22 | 142 | 149 | 142 | 144 | 5,000 |
| 2009/05/21 | 150 | 151 | 139 | 144 | 16,000 |
| 2009/05/20 | 148 | 153 | 148 | 153 | 4,000 |
| 2009/05/18 | 143 | 143 | 143 | 143 | 1,000 |
| 2009/05/15 | 140 | 143 | 140 | 143 | 2,000 |
| 2009/05/14 | 140 | 140 | 140 | 140 | 6,000 |
| 2009/05/11 | 145 | 145 | 140 | 140 | 7,000 |
| 2009/05/08 | 136 | 140 | 136 | 140 | 5,000 |
| 2009/05/07 | 138 | 138 | 134 | 134 | 5,000 |
| 2009/05/01 | 133 | 133 | 133 | 133 | 5,000 |
| 2009/04/30 | 135 | 135 | 133 | 135 | 6,000 |
| 2009/04/28 | 134 | 134 | 134 | 134 | 4,000 |
| 2009/04/27 | 135 | 141 | 135 | 139 | 22,000 |
| 2009/04/24 | 136 | 136 | 133 | 133 | 10,000 |
| 2009/04/23 | 128 | 128 | 128 | 128 | 1,000 |
| 2009/04/22 | 131 | 131 | 127 | 128 | 19,000 |
| 2009/04/21 | 131 | 131 | 131 | 131 | 1,000 |
| 2009/04/20 | 130 | 131 | 128 | 131 | 8,000 |
| 2009/04/17 | 130 | 130 | 129 | 129 | 6,000 |
| 2009/04/16 | 130 | 130 | 129 | 129 | 4,000 |
| 2009/04/15 | 130 | 130 | 127 | 127 | 20,000 |
| 2009/04/14 | 131 | 131 | 131 | 131 | 1,000 |
| 2009/04/13 | 128 | 132 | 128 | 132 | 2,000 |
| 2009/04/10 | 130 | 131 | 130 | 130 | 6,000 |
| 2009/04/09 | 130 | 130 | 124 | 129 | 17,000 |
| 2009/04/08 | 129 | 129 | 129 | 129 | 5,000 |
| 2009/04/07 | 129 | 129 | 128 | 128 | 3,000 |
| 2009/04/06 | 130 | 133 | 125 | 128 | 12,000 |
| 2009/04/03 | 126 | 128 | 126 | 128 | 2,000 |
| 2009/04/01 | 125 | 127 | 125 | 127 | 7,000 |
| 2009/03/31 | 125 | 125 | 120 | 120 | 17,000 |
| 2009/03/30 | 129 | 129 | 129 | 129 | 1,000 |
| 2009/03/27 | 122 | 130 | 122 | 130 | 5,000 |
| 2009/03/26 | 124 | 124 | 124 | 124 | 2,000 |
| 2009/03/25 | 127 | 127 | 126 | 127 | 20,000 |
| 2009/03/24 | 132 | 133 | 128 | 128 | 19,000 |
| 2009/03/23 | 128 | 128 | 128 | 128 | 14,000 |
| 2009/03/19 | 124 | 128 | 122 | 128 | 12,000 |
| 2009/03/18 | 122 | 130 | 120 | 130 | 48,000 |
| 2009/03/17 | 120 | 130 | 120 | 120 | 16,000 |
| 2009/03/16 | 120 | 125 | 119 | 120 | 48,000 |
| 2009/03/13 | 119 | 120 | 118 | 120 | 7,000 |
| 2009/03/12 | 120 | 120 | 120 | 120 | 4,000 |
| 2009/03/11 | 120 | 120 | 120 | 120 | 12,000 |
| 2009/03/10 | 120 | 120 | 113 | 118 | 12,000 |
| 2009/03/09 | 121 | 121 | 112 | 113 | 20,000 |
| 2009/03/06 | 119 | 120 | 119 | 120 | 2,000 |
| 2009/03/05 | 120 | 120 | 120 | 120 | 9,000 |
| 2009/03/04 | 120 | 120 | 120 | 120 | 4,000 |
| 2009/03/03 | 115 | 115 | 115 | 115 | 1,000 |
| 2009/03/02 | 120 | 120 | 120 | 120 | 2,000 |
| 2009/02/27 | 123 | 124 | 122 | 122 | 7,000 |
| 2009/02/26 | 129 | 129 | 128 | 129 | 8,000 |
| 2009/02/25 | 139 | 139 | 123 | 123 | 8,000 |
| 2009/02/24 | 126 | 126 | 126 | 126 | 1,000 |
| 2009/02/23 | 128 | 128 | 124 | 124 | 11,000 |
| 2009/02/20 | 127 | 127 | 127 | 127 | 3,000 |
| 2009/02/12 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/02/10 | 133 | 134 | 133 | 134 | 14,000 |
| 2009/02/09 | 133 | 133 | 133 | 133 | 12,000 |
| 2009/02/06 | 134 | 134 | 134 | 134 | 1,000 |
| 2009/02/05 | 127 | 138 | 126 | 126 | 71,000 |
| 2009/02/03 | 147 | 150 | 138 | 138 | 6,000 |
| 2009/01/30 | 149 | 149 | 149 | 149 | 1,000 |
| 2009/01/29 | 149 | 149 | 149 | 149 | 1,000 |
| 2009/01/26 | 150 | 150 | 150 | 150 | 11,000 |
| 2009/01/23 | 150 | 150 | 148 | 149 | 6,000 |
| 2009/01/21 | 152 | 152 | 152 | 152 | 1,000 |
| 2009/01/16 | 142 | 151 | 141 | 151 | 5,000 |
| 2009/01/15 | 141 | 141 | 141 | 141 | 2,000 |
| 2009/01/14 | 144 | 144 | 143 | 143 | 2,000 |
| 2009/01/13 | 145 | 145 | 144 | 144 | 5,000 |
| 2009/01/09 | 155 | 156 | 147 | 147 | 7,000 |
| 2009/01/08 | 153 | 157 | 153 | 157 | 4,000 |
| 2009/01/06 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/01/05 | 154 | 159 | 154 | 159 | 3,000 |