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 |
|---|---|---|---|---|---|
| 2015/12/30 | 241 | 241 | 241 | 241 | 1,000 |
| 2015/12/29 | 241 | 241 | 241 | 241 | 1,000 |
| 2015/12/28 | 241 | 241 | 240 | 241 | 7,000 |
| 2015/12/25 | 238 | 241 | 230 | 241 | 31,000 |
| 2015/12/24 | 240 | 241 | 239 | 240 | 19,000 |
| 2015/12/22 | 240 | 244 | 236 | 241 | 14,000 |
| 2015/12/21 | 241 | 241 | 240 | 240 | 6,000 |
| 2015/12/18 | 243 | 245 | 241 | 241 | 8,000 |
| 2015/12/17 | 244 | 245 | 243 | 243 | 10,000 |
| 2015/12/16 | 240 | 250 | 240 | 242 | 6,000 |
| 2015/12/15 | 240 | 240 | 240 | 240 | 3,000 |
| 2015/12/14 | 241 | 241 | 240 | 240 | 64,000 |
| 2015/12/11 | 247 | 247 | 247 | 247 | 2,000 |
| 2015/12/10 | 246 | 246 | 244 | 246 | 11,000 |
| 2015/12/09 | 247 | 249 | 246 | 249 | 11,000 |
| 2015/12/08 | 249 | 249 | 249 | 249 | 4,000 |
| 2015/12/07 | 250 | 250 | 247 | 247 | 6,000 |
| 2015/12/04 | 246 | 246 | 244 | 244 | 7,000 |
| 2015/12/03 | 248 | 248 | 248 | 248 | 2,000 |
| 2015/12/02 | 247 | 250 | 247 | 250 | 4,000 |
| 2015/12/01 | 250 | 250 | 245 | 248 | 13,000 |
| 2015/11/30 | 250 | 250 | 250 | 250 | 4,000 |
| 2015/11/27 | 252 | 254 | 250 | 250 | 8,000 |
| 2015/11/26 | 248 | 252 | 248 | 250 | 8,000 |
| 2015/11/25 | 245 | 245 | 245 | 245 | 3,000 |
| 2015/11/24 | 247 | 247 | 245 | 245 | 2,000 |
| 2015/11/20 | 248 | 250 | 247 | 247 | 11,000 |
| 2015/11/19 | 258 | 258 | 250 | 250 | 27,000 |
| 2015/11/18 | 252 | 252 | 250 | 251 | 6,000 |
| 2015/11/17 | 252 | 252 | 252 | 252 | 2,000 |
| 2015/11/16 | 252 | 252 | 252 | 252 | 2,000 |
| 2015/11/12 | 255 | 259 | 255 | 259 | 8,000 |
| 2015/11/11 | 251 | 260 | 251 | 257 | 12,000 |
| 2015/11/10 | 248 | 250 | 243 | 245 | 32,000 |
| 2015/11/06 | 246 | 250 | 246 | 250 | 4,000 |
| 2015/11/05 | 241 | 245 | 241 | 245 | 4,000 |
| 2015/11/04 | 243 | 243 | 239 | 239 | 5,000 |
| 2015/11/02 | 244 | 245 | 244 | 244 | 4,000 |
| 2015/10/30 | 246 | 250 | 244 | 244 | 37,000 |
| 2015/10/29 | 245 | 254 | 240 | 246 | 41,000 |
| 2015/10/28 | 244 | 249 | 244 | 245 | 5,000 |
| 2015/10/27 | 244 | 247 | 240 | 246 | 14,000 |
| 2015/10/26 | 250 | 250 | 246 | 246 | 6,000 |
| 2015/10/23 | 245 | 245 | 243 | 243 | 7,000 |
| 2015/10/22 | 240 | 243 | 240 | 243 | 4,000 |
| 2015/10/21 | 236 | 239 | 236 | 239 | 3,000 |
| 2015/10/20 | 239 | 239 | 239 | 239 | 5,000 |
| 2015/10/19 | 239 | 240 | 239 | 239 | 6,000 |
| 2015/10/16 | 240 | 243 | 239 | 239 | 9,000 |
| 2015/10/15 | 238 | 238 | 238 | 238 | 1,000 |
| 2015/10/14 | 240 | 240 | 240 | 240 | 4,000 |
| 2015/10/13 | 240 | 240 | 238 | 240 | 8,000 |
| 2015/10/09 | 242 | 243 | 242 | 243 | 2,000 |
| 2015/10/08 | 240 | 240 | 240 | 240 | 3,000 |
| 2015/10/07 | 240 | 240 | 240 | 240 | 3,000 |
| 2015/10/06 | 248 | 248 | 248 | 248 | 2,000 |
| 2015/10/05 | 250 | 250 | 248 | 248 | 2,000 |
| 2015/10/02 | 239 | 252 | 239 | 252 | 12,000 |
| 2015/10/01 | 246 | 247 | 242 | 247 | 6,000 |
| 2015/09/30 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/09/29 | 248 | 254 | 248 | 254 | 2,000 |
| 2015/09/28 | 252 | 252 | 241 | 241 | 3,000 |
| 2015/09/25 | 255 | 255 | 245 | 245 | 10,000 |
| 2015/09/24 | 247 | 247 | 246 | 246 | 2,000 |
| 2015/09/18 | 248 | 248 | 238 | 243 | 8,000 |
| 2015/09/17 | 251 | 251 | 251 | 251 | 2,000 |
| 2015/09/15 | 246 | 246 | 244 | 244 | 2,000 |
| 2015/09/14 | 246 | 246 | 246 | 246 | 3,000 |
| 2015/09/11 | 236 | 243 | 236 | 243 | 2,000 |
| 2015/09/10 | 242 | 242 | 235 | 235 | 5,000 |
| 2015/09/09 | 242 | 242 | 242 | 242 | 1,000 |
| 2015/09/08 | 237 | 237 | 232 | 236 | 3,000 |
| 2015/09/07 | 242 | 242 | 231 | 231 | 3,000 |
| 2015/09/04 | 247 | 247 | 238 | 238 | 14,000 |
| 2015/09/03 | 253 | 253 | 253 | 253 | 3,000 |
| 2015/09/02 | 252 | 252 | 245 | 251 | 5,000 |
| 2015/09/01 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/08/31 | 257 | 257 | 247 | 250 | 6,000 |
| 2015/08/28 | 253 | 253 | 250 | 250 | 5,000 |
| 2015/08/27 | 248 | 248 | 248 | 248 | 5,000 |
| 2015/08/26 | 238 | 242 | 234 | 242 | 4,000 |
| 2015/08/25 | 244 | 244 | 231 | 232 | 19,000 |
| 2015/08/24 | 241 | 246 | 228 | 241 | 42,000 |
| 2015/08/21 | 255 | 257 | 250 | 257 | 14,000 |
| 2015/08/20 | 268 | 268 | 260 | 260 | 4,000 |
| 2015/08/19 | 270 | 270 | 267 | 268 | 9,000 |
| 2015/08/18 | 268 | 268 | 268 | 268 | 3,000 |
| 2015/08/17 | 266 | 266 | 260 | 266 | 14,000 |
| 2015/08/14 | 264 | 265 | 258 | 265 | 8,000 |
| 2015/08/13 | 257 | 263 | 257 | 263 | 4,000 |
| 2015/08/12 | 264 | 264 | 256 | 256 | 6,000 |
| 2015/08/11 | 255 | 265 | 255 | 264 | 15,000 |
| 2015/08/10 | 261 | 273 | 253 | 253 | 24,000 |
| 2015/08/07 | 275 | 275 | 251 | 269 | 46,000 |
| 2015/08/06 | 278 | 278 | 270 | 270 | 9,000 |
| 2015/08/05 | 275 | 277 | 270 | 270 | 18,000 |
| 2015/08/04 | 292 | 292 | 263 | 271 | 54,000 |
| 2015/08/03 | 296 | 297 | 289 | 292 | 8,000 |
| 2015/07/31 | 300 | 300 | 286 | 288 | 16,000 |
| 2015/07/30 | 310 | 310 | 294 | 294 | 24,000 |
| 2015/07/29 | 301 | 310 | 301 | 306 | 17,000 |
| 2015/07/28 | 300 | 303 | 295 | 295 | 14,000 |
| 2015/07/27 | 312 | 312 | 300 | 300 | 36,000 |
| 2015/07/24 | 320 | 320 | 312 | 316 | 24,000 |
| 2015/07/23 | 316 | 318 | 310 | 314 | 17,000 |
| 2015/07/22 | 318 | 318 | 310 | 317 | 29,000 |
| 2015/07/21 | 322 | 322 | 308 | 317 | 63,000 |
| 2015/07/17 | 315 | 315 | 305 | 308 | 15,000 |
| 2015/07/16 | 315 | 315 | 300 | 312 | 24,000 |
| 2015/07/15 | 309 | 313 | 305 | 310 | 15,000 |
| 2015/07/14 | 300 | 310 | 293 | 306 | 28,000 |
| 2015/07/13 | 311 | 311 | 286 | 300 | 38,000 |
| 2015/07/10 | 284 | 284 | 279 | 279 | 7,000 |
| 2015/07/09 | 278 | 278 | 265 | 271 | 22,000 |
| 2015/07/08 | 295 | 298 | 278 | 286 | 31,000 |
| 2015/07/07 | 294 | 295 | 287 | 294 | 10,000 |
| 2015/07/06 | 293 | 293 | 283 | 291 | 13,000 |
| 2015/07/03 | 285 | 291 | 285 | 291 | 13,000 |
| 2015/07/02 | 287 | 290 | 282 | 290 | 19,000 |
| 2015/07/01 | 268 | 285 | 265 | 285 | 26,000 |
| 2015/06/30 | 271 | 279 | 270 | 276 | 20,000 |
| 2015/06/29 | 280 | 280 | 271 | 279 | 17,000 |
| 2015/06/26 | 298 | 298 | 268 | 280 | 24,000 |
| 2015/06/25 | 300 | 300 | 285 | 290 | 31,000 |
| 2015/06/24 | 275 | 303 | 275 | 298 | 88,000 |
| 2015/06/23 | 262 | 273 | 262 | 273 | 36,000 |
| 2015/06/22 | 260 | 260 | 259 | 260 | 15,000 |
| 2015/06/19 | 256 | 260 | 251 | 259 | 39,000 |
| 2015/06/18 | 255 | 257 | 253 | 253 | 14,000 |
| 2015/06/17 | 254 | 257 | 250 | 253 | 13,000 |
| 2015/06/16 | 254 | 255 | 250 | 250 | 19,000 |
| 2015/06/15 | 255 | 259 | 250 | 251 | 22,000 |
| 2015/06/12 | 253 | 255 | 247 | 255 | 16,000 |
| 2015/06/11 | 247 | 253 | 245 | 253 | 11,000 |
| 2015/06/10 | 250 | 255 | 245 | 245 | 23,000 |
| 2015/06/09 | 255 | 255 | 251 | 251 | 16,000 |
| 2015/06/08 | 256 | 256 | 256 | 256 | 1,000 |
| 2015/06/05 | 254 | 254 | 251 | 251 | 13,000 |
| 2015/06/04 | 251 | 255 | 251 | 255 | 7,000 |
| 2015/06/03 | 248 | 251 | 245 | 251 | 11,000 |
| 2015/06/02 | 248 | 254 | 248 | 253 | 11,000 |
| 2015/06/01 | 250 | 255 | 241 | 247 | 46,000 |
| 2015/05/29 | 249 | 260 | 243 | 250 | 32,000 |
| 2015/05/28 | 249 | 252 | 248 | 248 | 10,000 |
| 2015/05/27 | 251 | 254 | 249 | 249 | 19,000 |
| 2015/05/26 | 254 | 255 | 252 | 254 | 70,000 |
| 2015/05/25 | 250 | 252 | 247 | 252 | 69,000 |
| 2015/05/22 | 248 | 249 | 243 | 247 | 74,000 |
| 2015/05/21 | 238 | 247 | 238 | 246 | 57,000 |
| 2015/05/20 | 234 | 238 | 234 | 237 | 12,000 |
| 2015/05/19 | 236 | 238 | 234 | 235 | 11,000 |
| 2015/05/18 | 238 | 238 | 238 | 238 | 1,000 |
| 2015/05/15 | 238 | 238 | 233 | 233 | 5,000 |
| 2015/05/14 | 233 | 237 | 233 | 237 | 8,000 |
| 2015/05/13 | 240 | 240 | 232 | 232 | 17,000 |
| 2015/05/12 | 233 | 234 | 230 | 234 | 20,000 |
| 2015/05/11 | 232 | 233 | 230 | 232 | 6,000 |
| 2015/05/08 | 231 | 233 | 229 | 229 | 10,000 |
| 2015/05/07 | 230 | 230 | 228 | 228 | 4,000 |
| 2015/05/01 | 235 | 235 | 230 | 233 | 38,000 |
| 2015/04/30 | 236 | 236 | 230 | 231 | 48,000 |
| 2015/04/28 | 232 | 255 | 227 | 229 | 113,000 |
| 2015/04/27 | 230 | 233 | 228 | 230 | 33,000 |
| 2015/04/24 | 232 | 232 | 230 | 230 | 7,000 |
| 2015/04/23 | 229 | 229 | 226 | 228 | 21,000 |
| 2015/04/22 | 229 | 229 | 229 | 229 | 2,000 |
| 2015/04/21 | 230 | 230 | 227 | 229 | 4,000 |
| 2015/04/20 | 232 | 232 | 230 | 230 | 5,000 |
| 2015/04/17 | 228 | 228 | 226 | 226 | 7,000 |
| 2015/04/16 | 229 | 234 | 229 | 233 | 18,000 |
| 2015/04/15 | 228 | 228 | 228 | 228 | 1,000 |
| 2015/04/14 | 227 | 228 | 223 | 228 | 16,000 |
| 2015/04/13 | 226 | 226 | 223 | 223 | 11,000 |
| 2015/04/10 | 226 | 226 | 226 | 226 | 1,000 |
| 2015/04/09 | 227 | 227 | 224 | 224 | 8,000 |
| 2015/04/08 | 228 | 228 | 224 | 224 | 4,000 |
| 2015/04/07 | 226 | 228 | 222 | 228 | 6,000 |
| 2015/04/06 | 224 | 224 | 224 | 224 | 2,000 |
| 2015/04/03 | 224 | 225 | 224 | 224 | 4,000 |
| 2015/04/02 | 220 | 220 | 220 | 220 | 1,000 |
| 2015/04/01 | 225 | 225 | 220 | 220 | 6,000 |
| 2015/03/31 | 222 | 223 | 220 | 223 | 20,000 |
| 2015/03/30 | 216 | 218 | 216 | 218 | 5,000 |
| 2015/03/27 | 221 | 222 | 221 | 222 | 2,000 |
| 2015/03/26 | 232 | 232 | 230 | 232 | 5,000 |
| 2015/03/25 | 229 | 232 | 229 | 232 | 18,000 |
| 2015/03/24 | 226 | 226 | 226 | 226 | 3,000 |
| 2015/03/23 | 229 | 229 | 229 | 229 | 5,000 |
| 2015/03/20 | 229 | 229 | 229 | 229 | 10,000 |
| 2015/03/19 | 230 | 230 | 225 | 228 | 12,000 |
| 2015/03/18 | 228 | 230 | 228 | 230 | 11,000 |
| 2015/03/17 | 227 | 229 | 227 | 228 | 12,000 |
| 2015/03/16 | 220 | 226 | 220 | 225 | 19,000 |
| 2015/03/13 | 219 | 224 | 219 | 220 | 9,000 |
| 2015/03/12 | 219 | 224 | 216 | 223 | 16,000 |
| 2015/03/11 | 215 | 216 | 215 | 216 | 6,000 |
| 2015/03/10 | 218 | 219 | 216 | 219 | 21,000 |
| 2015/03/09 | 219 | 219 | 215 | 215 | 21,000 |
| 2015/03/06 | 222 | 222 | 217 | 217 | 6,000 |
| 2015/03/05 | 222 | 222 | 218 | 222 | 8,000 |
| 2015/03/04 | 226 | 226 | 219 | 222 | 16,000 |
| 2015/03/03 | 226 | 226 | 226 | 226 | 1,000 |
| 2015/03/02 | 230 | 230 | 225 | 226 | 11,000 |
| 2015/02/27 | 227 | 227 | 224 | 224 | 6,000 |
| 2015/02/26 | 224 | 226 | 221 | 226 | 21,000 |
| 2015/02/25 | 220 | 223 | 220 | 223 | 15,000 |
| 2015/02/24 | 216 | 220 | 216 | 220 | 24,000 |
| 2015/02/23 | 217 | 220 | 217 | 220 | 7,000 |
| 2015/02/20 | 215 | 215 | 214 | 214 | 12,000 |
| 2015/02/19 | 215 | 215 | 215 | 215 | 21,000 |
| 2015/02/18 | 214 | 214 | 213 | 213 | 15,000 |
| 2015/02/17 | 213 | 213 | 212 | 213 | 28,000 |
| 2015/02/16 | 214 | 215 | 214 | 214 | 11,000 |
| 2015/02/13 | 217 | 218 | 217 | 218 | 2,000 |
| 2015/02/12 | 220 | 220 | 215 | 215 | 12,000 |
| 2015/02/10 | 213 | 219 | 213 | 219 | 14,000 |
| 2015/02/09 | 215 | 215 | 212 | 212 | 7,000 |
| 2015/02/06 | 219 | 219 | 219 | 219 | 1,000 |
| 2015/02/03 | 215 | 215 | 213 | 214 | 7,000 |
| 2015/02/02 | 216 | 216 | 214 | 214 | 6,000 |
| 2015/01/30 | 218 | 218 | 215 | 216 | 8,000 |
| 2015/01/29 | 220 | 220 | 217 | 217 | 13,000 |
| 2015/01/28 | 219 | 228 | 219 | 225 | 12,000 |
| 2015/01/27 | 216 | 219 | 216 | 219 | 29,000 |
| 2015/01/26 | 216 | 218 | 216 | 218 | 21,000 |
| 2015/01/23 | 214 | 214 | 213 | 213 | 7,000 |
| 2015/01/22 | 214 | 214 | 214 | 214 | 1,000 |
| 2015/01/21 | 214 | 214 | 213 | 213 | 2,000 |
| 2015/01/20 | 214 | 218 | 214 | 214 | 12,000 |
| 2015/01/19 | 219 | 219 | 213 | 213 | 18,000 |
| 2015/01/16 | 218 | 218 | 213 | 213 | 9,000 |
| 2015/01/15 | 214 | 219 | 214 | 218 | 8,000 |
| 2015/01/14 | 212 | 213 | 212 | 213 | 4,000 |
| 2015/01/13 | 219 | 219 | 205 | 211 | 25,000 |
| 2015/01/09 | 218 | 220 | 218 | 219 | 4,000 |
| 2015/01/08 | 214 | 217 | 213 | 217 | 96,000 |
| 2015/01/07 | 213 | 213 | 213 | 213 | 1,000 |
| 2015/01/06 | 209 | 220 | 209 | 212 | 19,000 |
| 2015/01/05 | 217 | 218 | 213 | 213 | 20,000 |