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 |
---|---|---|---|---|---|
2012/12/28 | 165 | 165 | 157 | 163 | 15,000 |
2012/12/27 | 162 | 165 | 162 | 165 | 3,000 |
2012/12/26 | 169 | 169 | 161 | 161 | 7,000 |
2012/12/25 | 159 | 159 | 158 | 159 | 23,000 |
2012/12/21 | 165 | 165 | 157 | 157 | 17,000 |
2012/12/20 | 163 | 165 | 158 | 164 | 16,000 |
2012/12/19 | 160 | 162 | 154 | 162 | 9,000 |
2012/12/18 | 160 | 160 | 160 | 160 | 4,000 |
2012/12/17 | 161 | 161 | 160 | 160 | 5,000 |
2012/12/12 | 154 | 154 | 153 | 154 | 8,000 |
2012/12/10 | 159 | 159 | 157 | 157 | 17,000 |
2012/12/07 | 157 | 158 | 157 | 158 | 7,000 |
2012/12/06 | 156 | 157 | 155 | 155 | 10,000 |
2012/12/03 | 154 | 154 | 153 | 153 | 4,000 |
2012/11/30 | 155 | 155 | 155 | 155 | 1,000 |
2012/11/29 | 152 | 152 | 150 | 150 | 3,000 |
2012/11/28 | 150 | 150 | 150 | 150 | 1,000 |
2012/11/27 | 150 | 150 | 150 | 150 | 3,000 |
2012/11/26 | 153 | 153 | 150 | 150 | 10,000 |
2012/11/22 | 151 | 151 | 149 | 151 | 7,000 |
2012/11/21 | 151 | 151 | 148 | 150 | 4,000 |
2012/11/20 | 148 | 148 | 148 | 148 | 1,000 |
2012/11/19 | 149 | 150 | 149 | 150 | 3,000 |
2012/11/15 | 143 | 148 | 140 | 148 | 9,000 |
2012/11/14 | 146 | 146 | 144 | 144 | 9,000 |
2012/11/12 | 150 | 150 | 147 | 147 | 2,000 |
2012/11/09 | 150 | 150 | 150 | 150 | 5,000 |
2012/11/05 | 149 | 149 | 147 | 147 | 11,000 |
2012/11/01 | 151 | 151 | 150 | 150 | 2,000 |
2012/10/30 | 151 | 151 | 151 | 151 | 1,000 |
2012/10/29 | 151 | 151 | 150 | 151 | 3,000 |
2012/10/26 | 157 | 157 | 153 | 153 | 11,000 |
2012/10/25 | 155 | 155 | 154 | 154 | 8,000 |
2012/10/24 | 151 | 153 | 151 | 153 | 5,000 |
2012/10/23 | 155 | 155 | 155 | 155 | 1,000 |
2012/10/22 | 152 | 152 | 152 | 152 | 2,000 |
2012/10/19 | 150 | 150 | 150 | 150 | 2,000 |
2012/10/18 | 148 | 149 | 148 | 149 | 4,000 |
2012/10/17 | 147 | 147 | 147 | 147 | 1,000 |
2012/10/16 | 146 | 146 | 145 | 145 | 3,000 |
2012/10/15 | 148 | 148 | 148 | 148 | 1,000 |
2012/10/12 | 149 | 149 | 149 | 149 | 2,000 |
2012/10/05 | 150 | 150 | 150 | 150 | 2,000 |
2012/10/04 | 149 | 150 | 149 | 150 | 6,000 |
2012/10/03 | 153 | 153 | 151 | 151 | 4,000 |
2012/10/02 | 151 | 162 | 150 | 162 | 17,000 |
2012/10/01 | 150 | 150 | 150 | 150 | 1,000 |
2012/09/28 | 150 | 150 | 150 | 150 | 1,000 |
2012/09/27 | 150 | 150 | 150 | 150 | 7,000 |
2012/09/25 | 158 | 158 | 158 | 158 | 9,000 |
2012/09/24 | 152 | 154 | 152 | 154 | 2,000 |
2012/09/21 | 153 | 153 | 151 | 153 | 11,000 |
2012/09/20 | 155 | 155 | 151 | 153 | 3,000 |
2012/09/19 | 150 | 152 | 150 | 150 | 3,000 |
2012/09/18 | 150 | 150 | 148 | 148 | 5,000 |
2012/09/14 | 151 | 151 | 150 | 150 | 4,000 |
2012/09/13 | 150 | 150 | 150 | 150 | 10,000 |
2012/09/12 | 150 | 150 | 150 | 150 | 16,000 |
2012/09/11 | 155 | 155 | 155 | 155 | 3,000 |
2012/09/06 | 149 | 149 | 149 | 149 | 3,000 |
2012/09/05 | 149 | 149 | 149 | 149 | 1,000 |
2012/09/04 | 153 | 153 | 152 | 152 | 4,000 |
2012/09/03 | 155 | 155 | 155 | 155 | 2,000 |
2012/08/31 | 155 | 155 | 153 | 153 | 2,000 |
2012/08/28 | 154 | 154 | 153 | 153 | 5,000 |
2012/08/27 | 156 | 156 | 155 | 155 | 5,000 |
2012/08/24 | 155 | 156 | 154 | 156 | 10,000 |
2012/08/23 | 157 | 159 | 157 | 159 | 6,000 |
2012/08/22 | 156 | 156 | 156 | 156 | 1,000 |
2012/08/21 | 155 | 156 | 155 | 156 | 2,000 |
2012/08/20 | 156 | 156 | 156 | 156 | 2,000 |
2012/08/17 | 155 | 157 | 154 | 154 | 9,000 |
2012/08/16 | 155 | 155 | 154 | 155 | 4,000 |
2012/08/14 | 154 | 155 | 154 | 154 | 4,000 |
2012/08/10 | 154 | 154 | 154 | 154 | 2,000 |
2012/08/09 | 156 | 156 | 154 | 154 | 3,000 |
2012/08/08 | 155 | 155 | 155 | 155 | 1,000 |
2012/08/06 | 152 | 154 | 152 | 154 | 5,000 |
2012/08/03 | 158 | 158 | 150 | 154 | 14,000 |
2012/08/01 | 161 | 161 | 161 | 161 | 1,000 |
2012/07/31 | 162 | 162 | 157 | 157 | 6,000 |
2012/07/27 | 163 | 163 | 160 | 160 | 7,000 |
2012/07/26 | 162 | 162 | 159 | 160 | 9,000 |
2012/07/25 | 164 | 164 | 160 | 162 | 32,000 |
2012/07/24 | 165 | 167 | 165 | 166 | 9,000 |
2012/07/23 | 165 | 169 | 165 | 169 | 6,000 |
2012/07/20 | 167 | 167 | 165 | 165 | 6,000 |
2012/07/19 | 168 | 168 | 167 | 167 | 3,000 |
2012/07/18 | 168 | 168 | 168 | 168 | 1,000 |
2012/07/17 | 170 | 170 | 170 | 170 | 3,000 |
2012/07/13 | 164 | 168 | 164 | 168 | 2,000 |
2012/07/12 | 162 | 162 | 162 | 162 | 3,000 |
2012/07/11 | 166 | 166 | 165 | 165 | 4,000 |
2012/07/10 | 169 | 169 | 158 | 164 | 16,000 |
2012/07/09 | 169 | 169 | 168 | 168 | 5,000 |
2012/07/06 | 167 | 168 | 167 | 168 | 5,000 |
2012/07/05 | 169 | 171 | 168 | 168 | 4,000 |
2012/07/04 | 165 | 167 | 165 | 166 | 10,000 |
2012/07/03 | 170 | 170 | 168 | 168 | 5,000 |
2012/07/02 | 174 | 174 | 172 | 172 | 7,000 |
2012/06/26 | 171 | 171 | 171 | 171 | 3,000 |
2012/06/25 | 168 | 169 | 168 | 169 | 9,000 |
2012/06/22 | 169 | 171 | 168 | 170 | 5,000 |
2012/06/21 | 170 | 170 | 170 | 170 | 2,000 |
2012/06/20 | 170 | 170 | 170 | 170 | 2,000 |
2012/06/18 | 166 | 166 | 166 | 166 | 3,000 |
2012/06/14 | 168 | 170 | 168 | 170 | 8,000 |
2012/06/12 | 176 | 176 | 176 | 176 | 2,000 |
2012/06/11 | 177 | 177 | 177 | 177 | 14,000 |
2012/06/08 | 169 | 172 | 168 | 172 | 5,000 |
2012/06/07 | 171 | 171 | 170 | 171 | 6,000 |
2012/06/06 | 167 | 170 | 166 | 170 | 4,000 |
2012/06/05 | 165 | 169 | 162 | 169 | 4,000 |
2012/06/04 | 167 | 167 | 165 | 165 | 2,000 |
2012/06/01 | 178 | 178 | 172 | 172 | 3,000 |
2012/05/28 | 179 | 179 | 179 | 179 | 3,000 |
2012/05/25 | 181 | 181 | 172 | 172 | 7,000 |
2012/05/24 | 178 | 179 | 178 | 179 | 2,000 |
2012/05/23 | 177 | 177 | 174 | 174 | 3,000 |
2012/05/22 | 175 | 175 | 175 | 175 | 2,000 |
2012/05/15 | 170 | 170 | 170 | 170 | 2,000 |
2012/05/14 | 170 | 170 | 170 | 170 | 1,000 |
2012/05/11 | 170 | 170 | 170 | 170 | 2,000 |
2012/05/10 | 170 | 170 | 170 | 170 | 2,000 |
2012/05/09 | 172 | 172 | 170 | 170 | 5,000 |
2012/05/07 | 179 | 179 | 176 | 176 | 2,000 |
2012/05/02 | 177 | 177 | 177 | 177 | 1,000 |
2012/05/01 | 174 | 174 | 172 | 172 | 4,000 |
2012/04/26 | 175 | 179 | 175 | 179 | 12,000 |
2012/04/25 | 180 | 180 | 175 | 175 | 14,000 |
2012/04/24 | 180 | 181 | 180 | 181 | 4,000 |
2012/04/23 | 179 | 179 | 179 | 179 | 2,000 |
2012/04/20 | 177 | 177 | 177 | 177 | 3,000 |
2012/04/13 | 177 | 177 | 177 | 177 | 1,000 |
2012/04/10 | 177 | 177 | 177 | 177 | 1,000 |
2012/04/09 | 176 | 176 | 176 | 176 | 1,000 |
2012/04/06 | 180 | 180 | 177 | 177 | 3,000 |
2012/04/05 | 179 | 184 | 179 | 184 | 6,000 |
2012/04/04 | 187 | 187 | 186 | 186 | 3,000 |
2012/04/03 | 188 | 191 | 188 | 191 | 9,000 |
2012/03/30 | 188 | 188 | 188 | 188 | 1,000 |
2012/03/29 | 187 | 187 | 184 | 184 | 4,000 |
2012/03/28 | 184 | 184 | 184 | 184 | 1,000 |
2012/03/27 | 191 | 194 | 191 | 194 | 6,000 |
2012/03/26 | 197 | 197 | 193 | 196 | 9,000 |
2012/03/23 | 195 | 197 | 195 | 196 | 9,000 |
2012/03/22 | 189 | 197 | 189 | 197 | 17,000 |
2012/03/21 | 189 | 190 | 187 | 190 | 5,000 |
2012/03/19 | 188 | 189 | 188 | 189 | 2,000 |
2012/03/16 | 186 | 188 | 186 | 188 | 8,000 |
2012/03/14 | 188 | 188 | 186 | 186 | 3,000 |
2012/03/13 | 185 | 187 | 185 | 186 | 8,000 |
2012/03/12 | 185 | 186 | 185 | 185 | 8,000 |
2012/03/09 | 185 | 186 | 184 | 185 | 19,000 |
2012/03/08 | 184 | 185 | 184 | 185 | 3,000 |
2012/03/06 | 180 | 185 | 180 | 185 | 12,000 |
2012/03/02 | 181 | 182 | 181 | 182 | 2,000 |
2012/03/01 | 185 | 185 | 181 | 181 | 5,000 |
2012/02/29 | 181 | 185 | 181 | 185 | 9,000 |
2012/02/28 | 180 | 180 | 180 | 180 | 5,000 |
2012/02/27 | 181 | 183 | 181 | 181 | 17,000 |
2012/02/24 | 188 | 192 | 185 | 186 | 35,000 |
2012/02/23 | 179 | 188 | 179 | 185 | 30,000 |
2012/02/22 | 176 | 179 | 175 | 178 | 23,000 |
2012/02/20 | 175 | 175 | 174 | 174 | 7,000 |
2012/02/17 | 174 | 179 | 174 | 176 | 25,000 |
2012/02/16 | 173 | 174 | 173 | 174 | 7,000 |
2012/02/15 | 172 | 174 | 172 | 174 | 6,000 |
2012/02/14 | 173 | 173 | 170 | 172 | 7,000 |
2012/02/13 | 172 | 172 | 172 | 172 | 1,000 |
2012/02/10 | 174 | 174 | 172 | 172 | 4,000 |
2012/02/08 | 175 | 175 | 174 | 174 | 6,000 |
2012/02/07 | 171 | 174 | 171 | 173 | 8,000 |
2012/02/06 | 169 | 171 | 168 | 171 | 9,000 |
2012/02/03 | 168 | 169 | 168 | 169 | 2,000 |
2012/02/02 | 168 | 168 | 168 | 168 | 8,000 |
2012/02/01 | 169 | 169 | 169 | 169 | 9,000 |
2012/01/31 | 173 | 173 | 169 | 169 | 18,000 |
2012/01/30 | 173 | 173 | 173 | 173 | 2,000 |
2012/01/27 | 175 | 175 | 175 | 175 | 1,000 |
2012/01/26 | 177 | 177 | 176 | 177 | 8,000 |
2012/01/25 | 174 | 176 | 174 | 176 | 11,000 |
2012/01/24 | 174 | 176 | 174 | 176 | 5,000 |
2012/01/23 | 176 | 176 | 175 | 175 | 7,000 |
2012/01/20 | 177 | 177 | 173 | 175 | 10,000 |
2012/01/18 | 175 | 179 | 174 | 174 | 12,000 |
2012/01/17 | 179 | 179 | 170 | 173 | 30,000 |
2012/01/16 | 171 | 171 | 171 | 171 | 4,000 |
2012/01/13 | 172 | 172 | 172 | 172 | 1,000 |
2012/01/12 | 174 | 174 | 174 | 174 | 1,000 |
2012/01/11 | 170 | 175 | 170 | 175 | 6,000 |
2012/01/05 | 176 | 177 | 176 | 177 | 2,000 |