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 |
---|---|---|---|---|---|
2013/12/30 | 205 | 215 | 205 | 214 | 18,000 |
2013/12/27 | 205 | 205 | 203 | 203 | 12,000 |
2013/12/26 | 209 | 209 | 203 | 205 | 17,000 |
2013/12/25 | 206 | 206 | 202 | 203 | 18,000 |
2013/12/24 | 207 | 207 | 206 | 207 | 13,000 |
2013/12/20 | 206 | 208 | 205 | 208 | 21,000 |
2013/12/19 | 208 | 208 | 207 | 207 | 19,000 |
2013/12/18 | 207 | 207 | 207 | 207 | 3,000 |
2013/12/17 | 207 | 208 | 207 | 207 | 3,000 |
2013/12/16 | 207 | 207 | 207 | 207 | 3,000 |
2013/12/13 | 207 | 209 | 207 | 209 | 11,000 |
2013/12/12 | 207 | 207 | 204 | 205 | 11,000 |
2013/12/11 | 206 | 208 | 206 | 208 | 5,000 |
2013/12/10 | 208 | 208 | 206 | 206 | 29,000 |
2013/12/09 | 212 | 212 | 210 | 212 | 9,000 |
2013/12/06 | 211 | 211 | 210 | 211 | 3,000 |
2013/12/05 | 209 | 212 | 207 | 212 | 3,000 |
2013/12/03 | 210 | 212 | 209 | 209 | 6,000 |
2013/12/02 | 209 | 210 | 209 | 210 | 5,000 |
2013/11/29 | 213 | 213 | 212 | 212 | 6,000 |
2013/11/28 | 210 | 212 | 209 | 212 | 5,000 |
2013/11/27 | 213 | 213 | 210 | 210 | 5,000 |
2013/11/26 | 213 | 215 | 209 | 215 | 13,000 |
2013/11/25 | 215 | 215 | 213 | 213 | 5,000 |
2013/11/22 | 214 | 215 | 206 | 211 | 23,000 |
2013/11/21 | 210 | 210 | 210 | 210 | 9,000 |
2013/11/20 | 209 | 209 | 206 | 208 | 4,000 |
2013/11/19 | 209 | 209 | 209 | 209 | 2,000 |
2013/11/18 | 211 | 212 | 210 | 210 | 4,000 |
2013/11/15 | 205 | 209 | 205 | 209 | 5,000 |
2013/11/14 | 204 | 204 | 203 | 203 | 3,000 |
2013/11/13 | 202 | 202 | 202 | 202 | 1,000 |
2013/11/12 | 202 | 204 | 202 | 204 | 5,000 |
2013/11/11 | 202 | 203 | 202 | 203 | 3,000 |
2013/11/08 | 202 | 202 | 202 | 202 | 2,000 |
2013/11/07 | 204 | 204 | 204 | 204 | 1,000 |
2013/11/06 | 199 | 204 | 199 | 204 | 5,000 |
2013/11/05 | 206 | 206 | 200 | 200 | 9,000 |
2013/11/01 | 213 | 213 | 206 | 208 | 22,000 |
2013/10/31 | 212 | 212 | 212 | 212 | 1,000 |
2013/10/30 | 211 | 213 | 211 | 211 | 3,000 |
2013/10/29 | 210 | 213 | 210 | 213 | 9,000 |
2013/10/28 | 216 | 216 | 216 | 216 | 3,000 |
2013/10/25 | 214 | 214 | 214 | 214 | 5,000 |
2013/10/24 | 213 | 216 | 213 | 216 | 14,000 |
2013/10/23 | 222 | 223 | 215 | 221 | 33,000 |
2013/10/22 | 223 | 224 | 219 | 219 | 27,000 |
2013/10/18 | 224 | 225 | 224 | 225 | 2,000 |
2013/10/17 | 225 | 225 | 212 | 223 | 10,000 |
2013/10/16 | 218 | 225 | 215 | 225 | 27,000 |
2013/10/15 | 220 | 220 | 218 | 218 | 2,000 |
2013/10/11 | 205 | 220 | 205 | 218 | 21,000 |
2013/10/10 | 214 | 214 | 207 | 207 | 2,000 |
2013/10/09 | 208 | 210 | 207 | 207 | 4,000 |
2013/10/08 | 202 | 202 | 202 | 202 | 7,000 |
2013/10/07 | 211 | 211 | 210 | 210 | 4,000 |
2013/10/04 | 218 | 220 | 212 | 212 | 4,000 |
2013/10/03 | 223 | 224 | 218 | 218 | 5,000 |
2013/10/02 | 222 | 222 | 222 | 222 | 13,000 |
2013/10/01 | 220 | 220 | 220 | 220 | 1,000 |
2013/09/30 | 220 | 224 | 220 | 224 | 3,000 |
2013/09/26 | 220 | 221 | 220 | 221 | 15,000 |
2013/09/25 | 226 | 226 | 224 | 224 | 12,000 |
2013/09/24 | 219 | 219 | 219 | 219 | 2,000 |
2013/09/20 | 218 | 219 | 216 | 219 | 9,000 |
2013/09/19 | 216 | 217 | 216 | 216 | 10,000 |
2013/09/18 | 216 | 216 | 215 | 216 | 4,000 |
2013/09/17 | 215 | 218 | 215 | 217 | 8,000 |
2013/09/13 | 213 | 213 | 212 | 212 | 16,000 |
2013/09/12 | 211 | 212 | 211 | 212 | 3,000 |
2013/09/11 | 205 | 211 | 205 | 211 | 24,000 |
2013/09/10 | 200 | 205 | 200 | 205 | 8,000 |
2013/09/09 | 195 | 205 | 195 | 200 | 11,000 |
2013/09/06 | 191 | 193 | 191 | 193 | 6,000 |
2013/09/03 | 196 | 196 | 196 | 196 | 1,000 |
2013/08/30 | 193 | 196 | 193 | 196 | 3,000 |
2013/08/28 | 192 | 198 | 192 | 198 | 7,000 |
2013/08/26 | 202 | 202 | 194 | 198 | 8,000 |
2013/08/23 | 198 | 198 | 195 | 197 | 4,000 |
2013/08/22 | 198 | 198 | 198 | 198 | 1,000 |
2013/08/21 | 195 | 198 | 193 | 198 | 6,000 |
2013/08/20 | 200 | 200 | 200 | 200 | 1,000 |
2013/08/19 | 199 | 203 | 199 | 200 | 3,000 |
2013/08/16 | 200 | 200 | 198 | 199 | 25,000 |
2013/08/14 | 205 | 205 | 200 | 200 | 21,000 |
2013/08/13 | 197 | 207 | 197 | 207 | 29,000 |
2013/08/12 | 198 | 198 | 198 | 198 | 8,000 |
2013/08/09 | 194 | 198 | 194 | 198 | 4,000 |
2013/08/08 | 199 | 199 | 194 | 198 | 3,000 |
2013/08/07 | 192 | 199 | 192 | 199 | 6,000 |
2013/08/06 | 196 | 196 | 196 | 196 | 1,000 |
2013/08/05 | 194 | 199 | 194 | 199 | 5,000 |
2013/08/01 | 199 | 199 | 199 | 199 | 1,000 |
2013/07/29 | 198 | 199 | 196 | 199 | 4,000 |
2013/07/26 | 202 | 202 | 202 | 202 | 3,000 |
2013/07/25 | 203 | 203 | 199 | 200 | 23,000 |
2013/07/24 | 203 | 203 | 200 | 203 | 28,000 |
2013/07/23 | 200 | 203 | 200 | 203 | 7,000 |
2013/07/22 | 199 | 200 | 199 | 200 | 7,000 |
2013/07/19 | 199 | 199 | 195 | 198 | 27,000 |
2013/07/18 | 197 | 199 | 197 | 199 | 6,000 |
2013/07/17 | 195 | 200 | 195 | 198 | 8,000 |
2013/07/16 | 194 | 199 | 194 | 199 | 3,000 |
2013/07/12 | 187 | 195 | 187 | 193 | 25,000 |
2013/07/11 | 186 | 186 | 186 | 186 | 2,000 |
2013/07/10 | 185 | 188 | 185 | 188 | 7,000 |
2013/07/09 | 184 | 187 | 184 | 187 | 10,000 |
2013/07/08 | 182 | 187 | 182 | 183 | 16,000 |
2013/07/05 | 183 | 186 | 182 | 184 | 16,000 |
2013/07/04 | 179 | 186 | 179 | 186 | 9,000 |
2013/07/03 | 179 | 179 | 179 | 179 | 9,000 |
2013/07/02 | 179 | 182 | 179 | 182 | 5,000 |
2013/07/01 | 179 | 179 | 179 | 179 | 3,000 |
2013/06/28 | 178 | 178 | 177 | 177 | 4,000 |
2013/06/27 | 179 | 179 | 179 | 179 | 1,000 |
2013/06/26 | 183 | 184 | 183 | 183 | 7,000 |
2013/06/25 | 181 | 183 | 178 | 183 | 10,000 |
2013/06/24 | 184 | 184 | 183 | 183 | 3,000 |
2013/06/21 | 185 | 185 | 183 | 183 | 6,000 |
2013/06/20 | 188 | 188 | 188 | 188 | 1,000 |
2013/06/19 | 190 | 190 | 189 | 189 | 12,000 |
2013/06/18 | 184 | 184 | 180 | 180 | 6,000 |
2013/06/14 | 178 | 184 | 178 | 184 | 5,000 |
2013/06/12 | 177 | 177 | 177 | 177 | 1,000 |
2013/06/11 | 180 | 180 | 177 | 177 | 5,000 |
2013/06/10 | 180 | 182 | 179 | 179 | 18,000 |
2013/06/07 | 187 | 187 | 175 | 176 | 16,000 |
2013/06/06 | 190 | 190 | 188 | 188 | 5,000 |
2013/06/05 | 192 | 192 | 192 | 192 | 1,000 |
2013/06/04 | 187 | 192 | 187 | 192 | 2,000 |
2013/06/03 | 190 | 193 | 190 | 190 | 7,000 |
2013/05/31 | 194 | 194 | 194 | 194 | 1,000 |
2013/05/29 | 191 | 194 | 191 | 194 | 13,000 |
2013/05/28 | 186 | 187 | 186 | 187 | 3,000 |
2013/05/27 | 189 | 190 | 186 | 187 | 23,000 |
2013/05/24 | 201 | 201 | 187 | 188 | 48,000 |
2013/05/23 | 207 | 208 | 201 | 201 | 30,000 |
2013/05/22 | 205 | 208 | 205 | 206 | 6,000 |
2013/05/21 | 205 | 205 | 202 | 202 | 12,000 |
2013/05/20 | 203 | 210 | 203 | 206 | 14,000 |
2013/05/17 | 201 | 201 | 200 | 200 | 4,000 |
2013/05/16 | 209 | 212 | 202 | 202 | 23,000 |
2013/05/15 | 212 | 213 | 208 | 213 | 20,000 |
2013/05/14 | 209 | 212 | 207 | 207 | 10,000 |
2013/05/13 | 220 | 220 | 213 | 213 | 12,000 |
2013/05/10 | 201 | 201 | 199 | 200 | 23,000 |
2013/05/09 | 203 | 205 | 202 | 202 | 14,000 |
2013/05/08 | 205 | 206 | 204 | 205 | 8,000 |
2013/05/07 | 205 | 205 | 196 | 205 | 19,000 |
2013/05/02 | 198 | 198 | 193 | 195 | 9,000 |
2013/05/01 | 203 | 203 | 190 | 198 | 27,000 |
2013/04/30 | 196 | 198 | 196 | 198 | 8,000 |
2013/04/26 | 194 | 196 | 193 | 193 | 14,000 |
2013/04/25 | 192 | 192 | 190 | 192 | 11,000 |
2013/04/24 | 192 | 192 | 191 | 192 | 7,000 |
2013/04/23 | 185 | 192 | 185 | 192 | 13,000 |
2013/04/22 | 189 | 189 | 185 | 185 | 10,000 |
2013/04/19 | 184 | 185 | 183 | 183 | 6,000 |
2013/04/18 | 182 | 182 | 181 | 182 | 8,000 |
2013/04/17 | 183 | 185 | 180 | 185 | 12,000 |
2013/04/16 | 180 | 180 | 179 | 180 | 6,000 |
2013/04/15 | 182 | 182 | 180 | 180 | 10,000 |
2013/04/12 | 182 | 184 | 182 | 182 | 6,000 |
2013/04/11 | 182 | 182 | 182 | 182 | 10,000 |
2013/04/10 | 183 | 184 | 181 | 181 | 11,000 |
2013/04/09 | 184 | 186 | 182 | 183 | 17,000 |
2013/04/08 | 180 | 181 | 180 | 180 | 15,000 |
2013/04/05 | 178 | 184 | 178 | 178 | 20,000 |
2013/04/04 | 172 | 177 | 172 | 177 | 11,000 |
2013/04/03 | 172 | 172 | 172 | 172 | 2,000 |
2013/04/01 | 180 | 181 | 172 | 172 | 8,000 |
2013/03/29 | 178 | 181 | 173 | 179 | 23,000 |
2013/03/28 | 186 | 186 | 171 | 181 | 27,000 |
2013/03/27 | 190 | 190 | 186 | 186 | 2,000 |
2013/03/26 | 192 | 196 | 189 | 196 | 28,000 |
2013/03/25 | 191 | 195 | 191 | 191 | 16,000 |
2013/03/22 | 190 | 192 | 190 | 192 | 16,000 |
2013/03/21 | 188 | 190 | 188 | 190 | 21,000 |
2013/03/19 | 187 | 190 | 187 | 188 | 14,000 |
2013/03/18 | 186 | 188 | 185 | 187 | 9,000 |
2013/03/15 | 188 | 188 | 187 | 188 | 4,000 |
2013/03/14 | 187 | 189 | 186 | 186 | 17,000 |
2013/03/13 | 185 | 187 | 185 | 187 | 4,000 |
2013/03/12 | 188 | 189 | 184 | 184 | 8,000 |
2013/03/11 | 188 | 188 | 187 | 188 | 6,000 |
2013/03/08 | 187 | 188 | 182 | 185 | 14,000 |
2013/03/07 | 186 | 188 | 186 | 187 | 8,000 |
2013/03/06 | 182 | 184 | 182 | 184 | 15,000 |
2013/03/05 | 181 | 181 | 179 | 181 | 3,000 |
2013/03/04 | 180 | 184 | 180 | 181 | 16,000 |
2013/03/01 | 177 | 178 | 176 | 178 | 4,000 |
2013/02/28 | 177 | 178 | 177 | 178 | 4,000 |
2013/02/27 | 176 | 176 | 176 | 176 | 16,000 |
2013/02/26 | 176 | 177 | 176 | 177 | 8,000 |
2013/02/25 | 179 | 179 | 174 | 175 | 21,000 |
2013/02/22 | 177 | 178 | 177 | 178 | 3,000 |
2013/02/21 | 176 | 176 | 175 | 175 | 3,000 |
2013/02/20 | 179 | 179 | 179 | 179 | 2,000 |
2013/02/19 | 179 | 180 | 179 | 179 | 33,000 |
2013/02/18 | 178 | 179 | 178 | 179 | 7,000 |
2013/02/15 | 174 | 174 | 174 | 174 | 5,000 |
2013/02/14 | 176 | 176 | 174 | 174 | 25,000 |
2013/02/13 | 178 | 178 | 174 | 174 | 42,000 |
2013/02/12 | 176 | 176 | 171 | 174 | 7,000 |
2013/02/08 | 177 | 177 | 176 | 176 | 5,000 |
2013/02/07 | 177 | 178 | 176 | 178 | 10,000 |
2013/02/06 | 173 | 178 | 173 | 178 | 11,000 |
2013/02/05 | 173 | 177 | 173 | 177 | 12,000 |
2013/02/04 | 173 | 173 | 173 | 173 | 3,000 |
2013/02/01 | 175 | 175 | 175 | 175 | 1,000 |
2013/01/30 | 173 | 174 | 170 | 171 | 13,000 |
2013/01/29 | 173 | 176 | 173 | 173 | 13,000 |
2013/01/28 | 173 | 174 | 173 | 174 | 15,000 |
2013/01/25 | 171 | 173 | 169 | 171 | 26,000 |
2013/01/24 | 170 | 170 | 168 | 170 | 6,000 |
2013/01/23 | 170 | 170 | 170 | 170 | 2,000 |
2013/01/22 | 172 | 172 | 171 | 171 | 7,000 |
2013/01/21 | 170 | 170 | 170 | 170 | 2,000 |
2013/01/18 | 170 | 173 | 169 | 169 | 9,000 |
2013/01/17 | 172 | 172 | 170 | 170 | 4,000 |
2013/01/16 | 172 | 172 | 170 | 170 | 4,000 |
2013/01/15 | 172 | 173 | 172 | 172 | 5,000 |
2013/01/11 | 170 | 170 | 168 | 168 | 7,000 |
2013/01/10 | 167 | 167 | 167 | 167 | 6,000 |
2013/01/09 | 166 | 168 | 166 | 168 | 5,000 |
2013/01/08 | 168 | 169 | 168 | 169 | 5,000 |
2013/01/07 | 168 | 169 | 167 | 169 | 15,000 |
2013/01/04 | 166 | 170 | 166 | 168 | 6,000 |