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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,985 | 4,040 | 3,970 | 3,990 | 3,500 |
| 2017/12/28 | 3,965 | 3,990 | 3,965 | 3,990 | 800 |
| 2017/12/27 | 3,980 | 3,990 | 3,960 | 3,965 | 1,600 |
| 2017/12/26 | 3,960 | 3,980 | 3,945 | 3,960 | 1,500 |
| 2017/12/25 | 3,960 | 3,965 | 3,955 | 3,960 | 1,300 |
| 2017/12/22 | 3,970 | 3,985 | 3,960 | 3,960 | 2,200 |
| 2017/12/21 | 3,890 | 4,000 | 3,890 | 3,930 | 6,200 |
| 2017/12/20 | 3,895 | 3,895 | 3,875 | 3,890 | 1,300 |
| 2017/12/19 | 3,895 | 3,895 | 3,870 | 3,895 | 1,500 |
| 2017/12/18 | 3,865 | 3,895 | 3,865 | 3,895 | 1,700 |
| 2017/12/15 | 3,860 | 3,870 | 3,845 | 3,845 | 1,200 |
| 2017/12/14 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2017/12/13 | 3,850 | 3,885 | 3,820 | 3,840 | 2,400 |
| 2017/12/12 | 3,850 | 3,850 | 3,825 | 3,850 | 1,900 |
| 2017/12/11 | 3,870 | 3,870 | 3,855 | 3,870 | 2,200 |
| 2017/12/08 | 3,855 | 3,855 | 3,855 | 3,855 | 700 |
| 2017/12/07 | 3,870 | 3,870 | 3,870 | 3,870 | 2,400 |
| 2017/12/06 | 3,865 | 3,875 | 3,865 | 3,870 | 1,500 |
| 2017/12/05 | 3,855 | 3,855 | 3,855 | 3,855 | 400 |
| 2017/12/04 | 3,835 | 3,860 | 3,835 | 3,860 | 1,000 |
| 2017/12/01 | 3,855 | 3,860 | 3,835 | 3,835 | 800 |
| 2017/11/30 | 3,860 | 3,860 | 3,820 | 3,850 | 800 |
| 2017/11/29 | 3,865 | 3,865 | 3,800 | 3,855 | 1,900 |
| 2017/11/28 | 3,865 | 3,865 | 3,860 | 3,860 | 500 |
| 2017/11/27 | 3,880 | 3,880 | 3,855 | 3,860 | 1,500 |
| 2017/11/24 | 3,900 | 3,905 | 3,890 | 3,890 | 500 |
| 2017/11/22 | 3,875 | 3,880 | 3,850 | 3,880 | 1,000 |
| 2017/11/21 | 3,875 | 3,875 | 3,855 | 3,875 | 300 |
| 2017/11/20 | 3,900 | 3,900 | 3,870 | 3,875 | 800 |
| 2017/11/17 | 3,820 | 3,850 | 3,820 | 3,850 | 300 |
| 2017/11/16 | 3,795 | 3,820 | 3,770 | 3,820 | 2,000 |
| 2017/11/15 | 3,895 | 3,895 | 3,830 | 3,830 | 2,100 |
| 2017/11/14 | 3,890 | 3,900 | 3,890 | 3,895 | 500 |
| 2017/11/13 | 3,885 | 3,895 | 3,880 | 3,890 | 600 |
| 2017/11/10 | 3,885 | 3,905 | 3,875 | 3,885 | 1,400 |
| 2017/11/09 | 3,910 | 3,930 | 3,855 | 3,885 | 3,100 |
| 2017/11/08 | 3,950 | 3,950 | 3,900 | 3,900 | 1,700 |
| 2017/11/07 | 3,930 | 3,950 | 3,925 | 3,950 | 500 |
| 2017/11/06 | 3,950 | 3,950 | 3,915 | 3,930 | 1,200 |
| 2017/11/02 | 3,930 | 3,985 | 3,880 | 3,950 | 3,200 |
| 2017/11/01 | 3,910 | 3,995 | 3,885 | 3,930 | 13,300 |
| 2017/10/31 | 3,840 | 3,905 | 3,830 | 3,870 | 2,600 |
| 2017/10/30 | 3,850 | 3,860 | 3,840 | 3,840 | 2,200 |
| 2017/10/27 | 3,845 | 3,845 | 3,830 | 3,840 | 1,300 |
| 2017/10/26 | 3,840 | 3,845 | 3,830 | 3,845 | 2,200 |
| 2017/10/25 | 3,835 | 3,845 | 3,835 | 3,835 | 1,100 |
| 2017/10/24 | 3,830 | 3,835 | 3,805 | 3,835 | 700 |
| 2017/10/23 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2017/10/20 | 3,800 | 3,800 | 3,785 | 3,800 | 700 |
| 2017/10/19 | 3,840 | 3,840 | 3,810 | 3,830 | 1,900 |
| 2017/10/18 | 3,830 | 3,830 | 3,820 | 3,820 | 1,300 |
| 2017/10/17 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 |
| 2017/10/16 | 3,850 | 3,850 | 3,820 | 3,820 | 1,000 |
| 2017/10/13 | 3,800 | 3,820 | 3,795 | 3,820 | 700 |
| 2017/10/12 | 3,800 | 3,800 | 3,760 | 3,795 | 1,900 |
| 2017/10/11 | 3,810 | 3,835 | 3,770 | 3,800 | 1,500 |
| 2017/10/10 | 3,770 | 3,815 | 3,770 | 3,800 | 3,300 |
| 2017/10/06 | 3,840 | 3,840 | 3,840 | 3,840 | 500 |
| 2017/10/05 | 3,845 | 3,845 | 3,800 | 3,840 | 2,100 |
| 2017/10/04 | 3,850 | 3,850 | 3,800 | 3,845 | 1,700 |
| 2017/10/03 | 3,850 | 3,850 | 3,845 | 3,845 | 2,700 |
| 2017/10/02 | 3,800 | 3,800 | 3,755 | 3,760 | 800 |
| 2017/09/29 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2017/09/28 | 3,795 | 3,800 | 3,790 | 3,790 | 1,200 |
| 2017/09/27 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 383 | 385 | 379 | 381 | 42,000 |
| 2017/09/25 | 372 | 379 | 372 | 378 | 31,000 |
| 2017/09/22 | 371 | 374 | 370 | 374 | 7,000 |
| 2017/09/21 | 373 | 376 | 373 | 376 | 6,000 |
| 2017/09/20 | 374 | 374 | 373 | 373 | 2,000 |
| 2017/09/19 | 373 | 377 | 371 | 377 | 10,000 |
| 2017/09/15 | 375 | 377 | 373 | 375 | 9,000 |
| 2017/09/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2017/09/13 | 375 | 376 | 373 | 375 | 22,000 |
| 2017/09/12 | 373 | 374 | 373 | 374 | 9,000 |
| 2017/09/11 | 370 | 374 | 370 | 374 | 34,000 |
| 2017/09/08 | 370 | 370 | 369 | 370 | 6,000 |
| 2017/09/07 | 365 | 370 | 365 | 370 | 17,000 |
| 2017/09/06 | 366 | 366 | 365 | 365 | 4,000 |
| 2017/09/05 | 373 | 373 | 357 | 363 | 69,000 |
| 2017/09/04 | 377 | 378 | 376 | 376 | 5,000 |
| 2017/09/01 | 380 | 380 | 378 | 378 | 16,000 |
| 2017/08/31 | 379 | 382 | 379 | 380 | 11,000 |
| 2017/08/30 | 375 | 381 | 369 | 379 | 57,000 |
| 2017/08/29 | 365 | 368 | 365 | 368 | 17,000 |
| 2017/08/28 | 370 | 370 | 368 | 368 | 10,000 |
| 2017/08/25 | 369 | 370 | 365 | 370 | 6,000 |
| 2017/08/24 | 365 | 365 | 365 | 365 | 7,000 |
| 2017/08/23 | 365 | 365 | 364 | 365 | 10,000 |
| 2017/08/22 | 364 | 365 | 361 | 365 | 10,000 |
| 2017/08/21 | 365 | 367 | 360 | 360 | 10,000 |
| 2017/08/18 | 369 | 369 | 369 | 369 | 2,000 |
| 2017/08/17 | 366 | 373 | 363 | 372 | 15,000 |
| 2017/08/16 | 367 | 367 | 366 | 366 | 4,000 |
| 2017/08/15 | 364 | 366 | 364 | 365 | 4,000 |
| 2017/08/14 | 366 | 371 | 363 | 363 | 19,000 |
| 2017/08/10 | 368 | 372 | 367 | 371 | 18,000 |
| 2017/08/09 | 373 | 373 | 365 | 371 | 20,000 |
| 2017/08/08 | 362 | 374 | 362 | 372 | 19,000 |
| 2017/08/07 | 357 | 364 | 357 | 362 | 13,000 |
| 2017/08/04 | 361 | 364 | 361 | 364 | 8,000 |
| 2017/08/03 | 360 | 365 | 360 | 361 | 18,000 |
| 2017/08/02 | 360 | 360 | 358 | 358 | 22,000 |
| 2017/08/01 | 356 | 360 | 354 | 360 | 60,000 |
| 2017/07/31 | 355 | 355 | 354 | 354 | 7,000 |
| 2017/07/28 | 350 | 355 | 349 | 351 | 24,000 |
| 2017/07/27 | 355 | 355 | 346 | 355 | 60,000 |
| 2017/07/26 | 353 | 355 | 353 | 355 | 13,000 |
| 2017/07/25 | 358 | 358 | 346 | 352 | 39,000 |
| 2017/07/24 | 353 | 355 | 352 | 355 | 14,000 |
| 2017/07/21 | 355 | 355 | 351 | 354 | 18,000 |
| 2017/07/20 | 352 | 354 | 350 | 352 | 15,000 |
| 2017/07/19 | 351 | 351 | 350 | 351 | 5,000 |
| 2017/07/18 | 350 | 351 | 348 | 351 | 8,000 |
| 2017/07/14 | 348 | 349 | 348 | 349 | 4,000 |
| 2017/07/13 | 351 | 351 | 350 | 350 | 6,000 |
| 2017/07/12 | 350 | 353 | 350 | 350 | 5,000 |
| 2017/07/11 | 352 | 354 | 350 | 354 | 15,000 |
| 2017/07/10 | 349 | 351 | 348 | 350 | 17,000 |
| 2017/07/06 | 345 | 349 | 345 | 349 | 2,000 |
| 2017/07/05 | 344 | 346 | 340 | 345 | 31,000 |
| 2017/07/04 | 347 | 349 | 345 | 345 | 16,000 |
| 2017/07/03 | 347 | 347 | 347 | 347 | 5,000 |
| 2017/06/30 | 343 | 346 | 343 | 346 | 27,000 |
| 2017/06/29 | 347 | 350 | 347 | 348 | 14,000 |
| 2017/06/28 | 346 | 348 | 344 | 348 | 10,000 |
| 2017/06/27 | 346 | 349 | 346 | 349 | 6,000 |
| 2017/06/26 | 349 | 349 | 346 | 346 | 9,000 |
| 2017/06/23 | 349 | 350 | 347 | 349 | 7,000 |
| 2017/06/22 | 345 | 350 | 345 | 346 | 10,000 |
| 2017/06/21 | 345 | 345 | 345 | 345 | 5,000 |
| 2017/06/20 | 345 | 348 | 345 | 348 | 10,000 |
| 2017/06/19 | 343 | 346 | 343 | 345 | 12,000 |
| 2017/06/16 | 346 | 346 | 343 | 345 | 16,000 |
| 2017/06/15 | 343 | 346 | 343 | 346 | 56,000 |
| 2017/06/14 | 350 | 350 | 346 | 348 | 11,000 |
| 2017/06/13 | 348 | 350 | 348 | 350 | 2,000 |
| 2017/06/12 | 350 | 350 | 346 | 348 | 8,000 |
| 2017/06/09 | 351 | 352 | 345 | 350 | 16,000 |
| 2017/06/08 | 349 | 350 | 347 | 350 | 21,000 |
| 2017/06/07 | 344 | 353 | 344 | 349 | 26,000 |
| 2017/06/06 | 349 | 349 | 343 | 344 | 44,000 |
| 2017/06/05 | 345 | 350 | 345 | 350 | 8,000 |
| 2017/06/02 | 343 | 349 | 343 | 345 | 34,000 |
| 2017/06/01 | 345 | 345 | 342 | 343 | 8,000 |
| 2017/05/31 | 343 | 343 | 343 | 343 | 2,000 |
| 2017/05/30 | 343 | 343 | 343 | 343 | 2,000 |
| 2017/05/29 | 348 | 348 | 340 | 342 | 37,000 |
| 2017/05/26 | 352 | 352 | 348 | 348 | 13,000 |
| 2017/05/25 | 349 | 350 | 344 | 350 | 24,000 |
| 2017/05/24 | 344 | 346 | 343 | 346 | 13,000 |
| 2017/05/23 | 345 | 347 | 345 | 346 | 13,000 |
| 2017/05/22 | 348 | 348 | 347 | 347 | 10,000 |
| 2017/05/19 | 344 | 345 | 344 | 345 | 6,000 |
| 2017/05/18 | 343 | 343 | 341 | 343 | 8,000 |
| 2017/05/17 | 349 | 349 | 340 | 344 | 17,000 |
| 2017/05/16 | 349 | 349 | 349 | 349 | 5,000 |
| 2017/05/15 | 346 | 349 | 345 | 349 | 26,000 |
| 2017/05/12 | 343 | 347 | 343 | 343 | 30,000 |
| 2017/05/11 | 345 | 347 | 343 | 343 | 14,000 |
| 2017/05/10 | 345 | 345 | 343 | 345 | 17,000 |
| 2017/05/09 | 343 | 346 | 343 | 343 | 13,000 |
| 2017/05/08 | 342 | 344 | 342 | 343 | 7,000 |
| 2017/05/02 | 339 | 342 | 336 | 342 | 27,000 |
| 2017/05/01 | 337 | 342 | 334 | 339 | 58,000 |
| 2017/04/28 | 350 | 350 | 345 | 345 | 36,000 |
| 2017/04/27 | 342 | 349 | 342 | 348 | 26,000 |
| 2017/04/26 | 345 | 345 | 341 | 342 | 34,000 |
| 2017/04/25 | 338 | 343 | 336 | 341 | 30,000 |
| 2017/04/24 | 337 | 340 | 337 | 337 | 15,000 |
| 2017/04/21 | 339 | 339 | 336 | 337 | 5,000 |
| 2017/04/20 | 338 | 339 | 336 | 336 | 18,000 |
| 2017/04/19 | 336 | 338 | 333 | 338 | 10,000 |
| 2017/04/18 | 341 | 343 | 337 | 339 | 16,000 |
| 2017/04/17 | 329 | 333 | 326 | 333 | 8,000 |
| 2017/04/14 | 324 | 330 | 324 | 329 | 12,000 |
| 2017/04/13 | 324 | 325 | 322 | 323 | 9,000 |
| 2017/04/12 | 329 | 330 | 323 | 327 | 44,000 |
| 2017/04/11 | 336 | 336 | 333 | 333 | 8,000 |
| 2017/04/10 | 327 | 336 | 327 | 333 | 15,000 |
| 2017/04/07 | 336 | 340 | 334 | 334 | 19,000 |
| 2017/04/06 | 340 | 340 | 327 | 336 | 56,000 |
| 2017/04/05 | 341 | 345 | 339 | 340 | 23,000 |
| 2017/04/04 | 349 | 351 | 332 | 340 | 51,000 |
| 2017/04/03 | 354 | 354 | 347 | 351 | 26,000 |
| 2017/03/31 | 354 | 357 | 352 | 354 | 25,000 |
| 2017/03/30 | 357 | 358 | 351 | 354 | 53,000 |
| 2017/03/29 | 344 | 362 | 344 | 354 | 90,000 |
| 2017/03/28 | 374 | 378 | 365 | 372 | 156,000 |
| 2017/03/27 | 371 | 390 | 362 | 369 | 587,000 |
| 2017/03/24 | 337 | 339 | 337 | 339 | 4,000 |
| 2017/03/23 | 334 | 341 | 334 | 336 | 33,000 |
| 2017/03/22 | 342 | 344 | 338 | 340 | 38,000 |
| 2017/03/21 | 346 | 346 | 342 | 343 | 14,000 |
| 2017/03/17 | 341 | 346 | 341 | 346 | 9,000 |
| 2017/03/16 | 344 | 344 | 343 | 344 | 4,000 |
| 2017/03/15 | 348 | 348 | 342 | 344 | 29,000 |
| 2017/03/14 | 350 | 351 | 350 | 350 | 3,000 |
| 2017/03/13 | 350 | 357 | 340 | 346 | 35,000 |
| 2017/03/10 | 349 | 349 | 344 | 346 | 11,000 |
| 2017/03/09 | 347 | 347 | 343 | 347 | 13,000 |
| 2017/03/08 | 350 | 352 | 344 | 347 | 69,000 |
| 2017/03/07 | 344 | 356 | 344 | 348 | 21,000 |
| 2017/03/06 | 338 | 352 | 338 | 348 | 65,000 |
| 2017/03/03 | 328 | 335 | 328 | 330 | 30,000 |
| 2017/03/02 | 327 | 330 | 326 | 328 | 34,000 |
| 2017/03/01 | 325 | 328 | 323 | 327 | 13,000 |
| 2017/02/28 | 325 | 326 | 321 | 324 | 7,000 |
| 2017/02/27 | 321 | 324 | 320 | 321 | 40,000 |
| 2017/02/24 | 319 | 320 | 319 | 320 | 5,000 |
| 2017/02/23 | 318 | 319 | 317 | 319 | 8,000 |
| 2017/02/22 | 319 | 319 | 318 | 318 | 4,000 |
| 2017/02/21 | 319 | 319 | 317 | 318 | 9,000 |
| 2017/02/20 | 317 | 317 | 315 | 316 | 8,000 |
| 2017/02/17 | 315 | 318 | 315 | 316 | 21,000 |
| 2017/02/16 | 313 | 316 | 313 | 316 | 6,000 |
| 2017/02/15 | 317 | 317 | 310 | 313 | 18,000 |
| 2017/02/14 | 314 | 317 | 314 | 317 | 9,000 |
| 2017/02/13 | 312 | 314 | 311 | 314 | 15,000 |
| 2017/02/10 | 312 | 312 | 311 | 312 | 24,000 |
| 2017/02/09 | 312 | 312 | 309 | 312 | 9,000 |
| 2017/02/08 | 306 | 314 | 306 | 314 | 20,000 |
| 2017/02/07 | 308 | 310 | 306 | 310 | 22,000 |
| 2017/02/06 | 309 | 310 | 307 | 310 | 21,000 |
| 2017/02/03 | 308 | 310 | 306 | 309 | 24,000 |
| 2017/02/02 | 312 | 312 | 306 | 308 | 48,000 |
| 2017/02/01 | 313 | 318 | 308 | 312 | 83,000 |
| 2017/01/31 | 319 | 330 | 318 | 323 | 85,000 |
| 2017/01/30 | 319 | 320 | 318 | 319 | 11,000 |
| 2017/01/27 | 318 | 319 | 318 | 319 | 11,000 |
| 2017/01/26 | 317 | 324 | 315 | 319 | 35,000 |
| 2017/01/25 | 312 | 324 | 312 | 317 | 32,000 |
| 2017/01/24 | 312 | 312 | 310 | 312 | 15,000 |
| 2017/01/23 | 314 | 314 | 312 | 312 | 6,000 |
| 2017/01/20 | 315 | 315 | 309 | 314 | 23,000 |
| 2017/01/19 | 310 | 315 | 309 | 315 | 15,000 |
| 2017/01/18 | 308 | 309 | 308 | 309 | 6,000 |
| 2017/01/17 | 308 | 309 | 306 | 308 | 9,000 |
| 2017/01/16 | 310 | 311 | 307 | 308 | 22,000 |
| 2017/01/13 | 308 | 309 | 307 | 308 | 8,000 |
| 2017/01/12 | 308 | 308 | 308 | 308 | 3,000 |
| 2017/01/11 | 308 | 308 | 306 | 308 | 8,000 |
| 2017/01/10 | 310 | 310 | 305 | 306 | 36,000 |
| 2017/01/06 | 306 | 308 | 306 | 307 | 10,000 |
| 2017/01/05 | 308 | 309 | 305 | 305 | 10,000 |
| 2017/01/04 | 305 | 311 | 305 | 308 | 18,000 |