8154 加賀電子(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 797 | 806 | 795 | 804 | 9,300 | 804 |
2011-12-29 | 800 | 800 | 793 | 797 | 7,200 | 797 |
2011-12-28 | 794 | 799 | 791 | 799 | 6,800 | 799 |
2011-12-27 | 805 | 805 | 798 | 800 | 36,900 | 800 |
2011-12-26 | 801 | 806 | 799 | 805 | 31,700 | 805 |
2011-12-22 | 796 | 810 | 796 | 801 | 16,600 | 801 |
2011-12-21 | 793 | 797 | 792 | 795 | 4,800 | 795 |
2011-12-20 | 793 | 798 | 792 | 792 | 6,100 | 792 |
2011-12-19 | 795 | 796 | 790 | 793 | 19,700 | 793 |
2011-12-16 | 798 | 798 | 790 | 790 | 13,600 | 790 |
2011-12-15 | 793 | 793 | 790 | 790 | 9,200 | 790 |
2011-12-14 | 800 | 800 | 790 | 793 | 7,700 | 793 |
2011-12-13 | 792 | 835 | 792 | 800 | 42,500 | 800 |
2011-12-12 | 802 | 837 | 800 | 800 | 29,800 | 800 |
2011-12-09 | 798 | 804 | 797 | 801 | 35,400 | 801 |
2011-12-08 | 810 | 810 | 800 | 801 | 9,700 | 801 |
2011-12-07 | 855 | 855 | 815 | 822 | 41,000 | 822 |
2011-12-06 | 799 | 803 | 795 | 795 | 19,400 | 795 |
2011-12-05 | 792 | 800 | 789 | 797 | 8,300 | 797 |
2011-12-02 | 799 | 800 | 794 | 795 | 11,600 | 795 |
2011-12-01 | 795 | 798 | 789 | 796 | 13,900 | 796 |
2011-11-30 | 784 | 796 | 780 | 796 | 10,300 | 796 |
2011-11-29 | 772 | 796 | 772 | 796 | 13,000 | 796 |
2011-11-28 | 772 | 777 | 769 | 771 | 19,400 | 771 |
2011-11-25 | 766 | 770 | 760 | 767 | 17,400 | 767 |
2011-11-24 | 764 | 770 | 757 | 766 | 14,800 | 766 |
2011-11-22 | 741 | 759 | 741 | 759 | 8,600 | 759 |
2011-11-21 | 747 | 765 | 745 | 748 | 27,500 | 748 |
2011-11-18 | 751 | 756 | 749 | 754 | 12,900 | 754 |
2011-11-17 | 751 | 765 | 748 | 753 | 28,800 | 753 |
2011-11-16 | 750 | 753 | 747 | 750 | 11,500 | 750 |
2011-11-15 | 750 | 752 | 749 | 751 | 9,100 | 751 |
2011-11-14 | 767 | 767 | 748 | 750 | 17,100 | 750 |
2011-11-11 | 751 | 755 | 748 | 752 | 61,400 | 752 |
2011-11-10 | 754 | 754 | 746 | 748 | 15,000 | 748 |
2011-11-09 | 754 | 758 | 751 | 757 | 20,200 | 757 |
2011-11-08 | 759 | 759 | 751 | 754 | 22,900 | 754 |
2011-11-07 | 755 | 760 | 754 | 759 | 11,400 | 759 |
2011-11-04 | 755 | 759 | 755 | 755 | 22,400 | 755 |
2011-11-02 | 760 | 760 | 749 | 754 | 24,700 | 754 |
2011-11-01 | 757 | 757 | 751 | 755 | 44,700 | 755 |
2011-10-31 | 773 | 775 | 748 | 758 | 40,100 | 758 |
2011-10-28 | 765 | 778 | 765 | 777 | 55,800 | 777 |
2011-10-27 | 776 | 778 | 764 | 778 | 56,500 | 778 |
2011-10-26 | 784 | 786 | 767 | 785 | 50,900 | 785 |
2011-10-25 | 786 | 789 | 780 | 783 | 31,100 | 783 |
2011-10-24 | 785 | 787 | 783 | 786 | 25,300 | 786 |
2011-10-21 | 788 | 788 | 783 | 785 | 22,400 | 785 |
2011-10-20 | 786 | 790 | 783 | 788 | 23,200 | 788 |
2011-10-19 | 786 | 798 | 786 | 787 | 21,400 | 787 |
2011-10-18 | 794 | 795 | 785 | 785 | 25,500 | 785 |
2011-10-17 | 790 | 802 | 788 | 789 | 20,000 | 789 |
2011-10-14 | 796 | 800 | 788 | 788 | 27,600 | 788 |
2011-10-13 | 803 | 812 | 798 | 798 | 20,900 | 798 |
2011-10-12 | 803 | 813 | 803 | 808 | 18,700 | 808 |
2011-10-11 | 813 | 822 | 812 | 815 | 17,500 | 815 |
2011-10-07 | 802 | 840 | 800 | 818 | 27,600 | 818 |
2011-10-06 | 785 | 802 | 785 | 798 | 19,200 | 798 |
2011-10-05 | 802 | 802 | 783 | 783 | 27,400 | 783 |
2011-10-04 | 801 | 802 | 788 | 789 | 19,800 | 789 |
2011-10-03 | 811 | 812 | 799 | 803 | 20,800 | 803 |
2011-09-30 | 815 | 830 | 815 | 830 | 21,500 | 830 |
2011-09-29 | 802 | 830 | 798 | 830 | 33,800 | 830 |
2011-09-28 | 795 | 827 | 795 | 826 | 26,700 | 826 |
2011-09-27 | 795 | 803 | 791 | 803 | 59,800 | 803 |
2011-09-26 | 804 | 813 | 800 | 810 | 35,300 | 810 |
2011-09-22 | 799 | 809 | 795 | 805 | 16,300 | 805 |
2011-09-21 | 797 | 811 | 797 | 810 | 14,700 | 810 |
2011-09-20 | 802 | 805 | 798 | 798 | 28,800 | 798 |
2011-09-16 | 780 | 807 | 777 | 807 | 53,900 | 807 |
2011-09-15 | 784 | 789 | 777 | 787 | 21,600 | 787 |
2011-09-14 | 785 | 788 | 686 | 784 | 62,800 | 784 |
2011-09-13 | 794 | 815 | 790 | 813 | 15,300 | 813 |
2011-09-12 | 796 | 802 | 796 | 797 | 16,000 | 797 |
2011-09-09 | 800 | 816 | 795 | 813 | 40,700 | 813 |
2011-09-08 | 802 | 813 | 790 | 810 | 48,600 | 810 |
2011-09-07 | 797 | 804 | 797 | 804 | 10,800 | 804 |
2011-09-06 | 791 | 801 | 789 | 794 | 12,600 | 794 |
2011-09-05 | 788 | 803 | 788 | 801 | 8,700 | 801 |
2011-09-02 | 805 | 805 | 796 | 803 | 28,200 | 803 |
2011-09-01 | 793 | 808 | 793 | 805 | 24,200 | 805 |
2011-08-31 | 801 | 803 | 791 | 801 | 25,800 | 801 |
2011-08-30 | 800 | 815 | 800 | 810 | 21,100 | 810 |
2011-08-29 | 799 | 801 | 786 | 801 | 26,100 | 801 |
2011-08-26 | 755 | 789 | 755 | 789 | 21,500 | 789 |
2011-08-25 | 755 | 777 | 755 | 755 | 12,400 | 755 |
2011-08-24 | 766 | 773 | 750 | 755 | 20,600 | 755 |
2011-08-23 | 750 | 773 | 748 | 765 | 37,800 | 765 |
2011-08-22 | 772 | 785 | 762 | 762 | 28,800 | 762 |
2011-08-19 | 780 | 797 | 775 | 787 | 17,400 | 787 |
2011-08-18 | 796 | 804 | 795 | 797 | 20,900 | 797 |
2011-08-17 | 815 | 815 | 801 | 803 | 12,800 | 803 |
2011-08-16 | 798 | 813 | 798 | 808 | 6,200 | 808 |
2011-08-15 | 810 | 810 | 797 | 798 | 13,700 | 798 |
2011-08-12 | 802 | 806 | 786 | 790 | 25,900 | 790 |
2011-08-11 | 789 | 797 | 785 | 797 | 17,600 | 797 |
2011-08-10 | 820 | 820 | 799 | 801 | 13,500 | 801 |
2011-08-09 | 791 | 800 | 774 | 799 | 38,300 | 799 |
2011-08-08 | 800 | 806 | 794 | 795 | 42,700 | 795 |
2011-08-05 | 811 | 811 | 803 | 810 | 55,700 | 810 |
2011-08-04 | 831 | 843 | 828 | 828 | 19,400 | 828 |
2011-08-03 | 844 | 846 | 828 | 831 | 55,300 | 831 |
2011-08-02 | 868 | 870 | 853 | 855 | 65,500 | 855 |
2011-08-01 | 865 | 872 | 862 | 863 | 27,600 | 863 |
2011-07-29 | 880 | 882 | 870 | 870 | 21,500 | 870 |
2011-07-28 | 881 | 884 | 875 | 880 | 46,600 | 880 |
2011-07-27 | 896 | 896 | 879 | 887 | 39,600 | 887 |
2011-07-26 | 900 | 909 | 893 | 906 | 28,400 | 906 |
2011-07-25 | 884 | 889 | 877 | 889 | 20,300 | 889 |
2011-07-22 | 880 | 888 | 876 | 881 | 20,200 | 881 |
2011-07-21 | 886 | 887 | 876 | 877 | 13,600 | 877 |
2011-07-20 | 883 | 889 | 883 | 886 | 9,900 | 886 |
2011-07-19 | 879 | 882 | 875 | 880 | 10,100 | 880 |
2011-07-15 | 869 | 879 | 869 | 873 | 14,500 | 873 |
2011-07-14 | 881 | 881 | 872 | 873 | 24,100 | 873 |
2011-07-13 | 882 | 895 | 882 | 887 | 14,600 | 887 |
2011-07-12 | 882 | 888 | 881 | 886 | 20,900 | 886 |
2011-07-11 | 890 | 896 | 885 | 891 | 19,800 | 891 |
2011-07-08 | 895 | 900 | 890 | 893 | 55,600 | 893 |
2011-07-07 | 892 | 895 | 887 | 889 | 15,700 | 889 |
2011-07-06 | 875 | 893 | 874 | 893 | 28,600 | 893 |
2011-07-05 | 870 | 883 | 866 | 879 | 39,100 | 879 |
2011-07-04 | 887 | 887 | 870 | 873 | 59,800 | 873 |
2011-07-01 | 867 | 876 | 864 | 868 | 22,200 | 868 |
2011-06-30 | 855 | 865 | 853 | 865 | 24,700 | 865 |
2011-06-29 | 853 | 860 | 853 | 858 | 30,100 | 858 |
2011-06-28 | 853 | 860 | 852 | 855 | 30,100 | 855 |
2011-06-27 | 864 | 865 | 850 | 857 | 74,900 | 857 |
2011-06-24 | 873 | 885 | 868 | 879 | 54,200 | 879 |
2011-06-23 | 855 | 869 | 855 | 866 | 17,100 | 866 |
2011-06-22 | 853 | 871 | 853 | 866 | 21,500 | 866 |
2011-06-21 | 851 | 860 | 851 | 860 | 22,500 | 860 |
2011-06-20 | 852 | 860 | 846 | 851 | 14,000 | 851 |
2011-06-17 | 862 | 867 | 852 | 852 | 33,900 | 852 |
2011-06-16 | 867 | 871 | 861 | 862 | 24,700 | 862 |
2011-06-15 | 874 | 880 | 867 | 871 | 25,600 | 871 |
2011-06-14 | 869 | 879 | 867 | 873 | 16,400 | 873 |
2011-06-13 | 866 | 871 | 866 | 869 | 10,600 | 869 |
2011-06-10 | 876 | 900 | 871 | 871 | 39,300 | 871 |
2011-06-09 | 884 | 886 | 871 | 875 | 29,000 | 875 |
2011-06-08 | 890 | 895 | 876 | 895 | 11,200 | 895 |
2011-06-07 | 887 | 890 | 877 | 890 | 10,400 | 890 |
2011-06-06 | 875 | 893 | 868 | 893 | 17,500 | 893 |
2011-06-03 | 888 | 891 | 880 | 881 | 27,300 | 881 |
2011-06-02 | 901 | 901 | 885 | 888 | 27,300 | 888 |
2011-06-01 | 907 | 907 | 891 | 901 | 7,000 | 901 |
2011-05-31 | 884 | 900 | 882 | 896 | 11,300 | 896 |
2011-05-30 | 879 | 893 | 878 | 883 | 12,100 | 883 |
2011-05-27 | 886 | 891 | 880 | 882 | 23,100 | 882 |
2011-05-26 | 888 | 894 | 877 | 894 | 13,500 | 894 |
2011-05-25 | 878 | 880 | 873 | 875 | 13,500 | 875 |
2011-05-24 | 877 | 886 | 874 | 885 | 13,000 | 885 |
2011-05-23 | 880 | 885 | 875 | 876 | 11,600 | 876 |
2011-05-20 | 887 | 896 | 881 | 881 | 7,600 | 881 |
2011-05-19 | 904 | 904 | 883 | 887 | 23,000 | 887 |
2011-05-18 | 886 | 905 | 886 | 903 | 27,300 | 903 |
2011-05-17 | 891 | 896 | 885 | 892 | 18,600 | 892 |
2011-05-16 | 891 | 898 | 881 | 891 | 21,300 | 891 |
2011-05-13 | 915 | 916 | 892 | 905 | 29,500 | 905 |
2011-05-12 | 914 | 921 | 912 | 915 | 18,200 | 915 |
2011-05-11 | 920 | 928 | 911 | 928 | 22,500 | 928 |
2011-05-10 | 918 | 924 | 912 | 917 | 16,600 | 917 |
2011-05-09 | 930 | 930 | 912 | 918 | 21,800 | 918 |
2011-05-06 | 918 | 927 | 915 | 923 | 15,300 | 923 |
2011-05-02 | 914 | 928 | 914 | 922 | 12,300 | 922 |
2011-04-28 | 935 | 935 | 915 | 917 | 16,900 | 917 |
2011-04-27 | 926 | 938 | 920 | 923 | 29,900 | 923 |
2011-04-26 | 921 | 933 | 913 | 929 | 21,400 | 929 |
2011-04-25 | 928 | 932 | 910 | 914 | 18,000 | 914 |
2011-04-22 | 918 | 930 | 915 | 920 | 13,000 | 920 |
2011-04-21 | 925 | 932 | 903 | 919 | 31,200 | 919 |
2011-04-20 | 905 | 928 | 905 | 920 | 19,100 | 920 |
2011-04-19 | 939 | 942 | 897 | 905 | 23,900 | 905 |
2011-04-18 | 905 | 918 | 902 | 902 | 17,000 | 902 |
2011-04-15 | 921 | 945 | 910 | 913 | 40,700 | 913 |
2011-04-14 | 902 | 932 | 902 | 911 | 24,900 | 911 |
2011-04-13 | 895 | 908 | 895 | 902 | 10,300 | 902 |
2011-04-12 | 900 | 912 | 896 | 902 | 18,300 | 902 |
2011-04-11 | 907 | 925 | 907 | 918 | 16,800 | 918 |
2011-04-08 | 890 | 923 | 890 | 912 | 31,300 | 912 |
2011-04-07 | 912 | 920 | 899 | 901 | 45,700 | 901 |
2011-04-06 | 931 | 931 | 889 | 910 | 40,800 | 910 |
2011-04-05 | 944 | 944 | 906 | 916 | 28,800 | 916 |
2011-04-04 | 980 | 980 | 938 | 944 | 14,700 | 944 |
2011-04-01 | 979 | 979 | 955 | 955 | 13,300 | 955 |
2011-03-31 | 971 | 979 | 956 | 979 | 32,200 | 979 |
2011-03-30 | 945 | 971 | 933 | 971 | 26,600 | 971 |
2011-03-29 | 954 | 956 | 922 | 941 | 32,100 | 941 |
2011-03-28 | 934 | 958 | 925 | 958 | 47,400 | 958 |
2011-03-25 | 919 | 922 | 913 | 920 | 35,100 | 920 |
2011-03-24 | 914 | 919 | 910 | 910 | 23,700 | 910 |
2011-03-23 | 915 | 926 | 903 | 914 | 66,200 | 914 |
2011-03-22 | 922 | 922 | 890 | 902 | 70,200 | 902 |
2011-03-18 | 840 | 871 | 839 | 847 | 72,100 | 847 |
2011-03-17 | 786 | 843 | 786 | 828 | 59,800 | 828 |
2011-03-16 | 800 | 824 | 777 | 816 | 77,500 | 816 |
2011-03-15 | 850 | 855 | 738 | 775 | 110,600 | 775 |
2011-03-14 | 843 | 922 | 843 | 888 | 65,400 | 888 |
2011-03-11 | 1,015 | 1,015 | 989 | 993 | 82,800 | 993 |
2011-03-10 | 1,043 | 1,043 | 1,007 | 1,015 | 27,200 | 1,015 |
2011-03-09 | 1,046 | 1,056 | 1,045 | 1,045 | 16,300 | 1,045 |
2011-03-08 | 1,040 | 1,052 | 1,035 | 1,043 | 26,000 | 1,043 |
2011-03-07 | 1,070 | 1,070 | 1,023 | 1,033 | 43,400 | 1,033 |
2011-03-04 | 1,070 | 1,071 | 1,055 | 1,061 | 13,900 | 1,061 |
2011-03-03 | 1,077 | 1,077 | 1,051 | 1,053 | 17,700 | 1,053 |
2011-03-02 | 1,069 | 1,070 | 1,040 | 1,046 | 45,300 | 1,046 |
2011-03-01 | 1,074 | 1,079 | 1,064 | 1,070 | 40,000 | 1,070 |
2011-02-28 | 1,050 | 1,073 | 1,027 | 1,073 | 85,700 | 1,073 |
2011-02-25 | 1,032 | 1,043 | 1,010 | 1,040 | 83,100 | 1,040 |
2011-02-24 | 1,069 | 1,072 | 1,036 | 1,042 | 57,700 | 1,042 |
2011-02-23 | 1,062 | 1,088 | 1,062 | 1,069 | 50,300 | 1,069 |
2011-02-22 | 1,085 | 1,086 | 1,073 | 1,075 | 21,400 | 1,075 |
2011-02-21 | 1,095 | 1,109 | 1,076 | 1,089 | 46,600 | 1,089 |
2011-02-18 | 1,103 | 1,111 | 1,090 | 1,101 | 35,700 | 1,101 |
2011-02-17 | 1,080 | 1,114 | 1,080 | 1,114 | 64,900 | 1,114 |
2011-02-16 | 1,100 | 1,100 | 1,080 | 1,080 | 34,100 | 1,080 |
2011-02-15 | 1,083 | 1,095 | 1,075 | 1,091 | 41,300 | 1,091 |
2011-02-14 | 1,063 | 1,084 | 1,062 | 1,078 | 66,900 | 1,078 |
2011-02-10 | 1,060 | 1,070 | 1,056 | 1,067 | 86,500 | 1,067 |
2011-02-09 | 1,060 | 1,063 | 1,047 | 1,056 | 64,800 | 1,056 |
2011-02-08 | 1,057 | 1,065 | 1,055 | 1,059 | 41,500 | 1,059 |
2011-02-07 | 1,060 | 1,065 | 1,055 | 1,057 | 53,300 | 1,057 |
2011-02-04 | 1,050 | 1,060 | 1,046 | 1,050 | 59,300 | 1,050 |
2011-02-03 | 1,050 | 1,059 | 1,043 | 1,050 | 51,600 | 1,050 |
2011-02-02 | 1,047 | 1,054 | 1,038 | 1,047 | 79,000 | 1,047 |
2011-02-01 | 1,013 | 1,034 | 1,005 | 1,028 | 64,800 | 1,028 |
2011-01-31 | 1,026 | 1,030 | 997 | 1,013 | 109,900 | 1,013 |
2011-01-28 | 1,090 | 1,092 | 1,075 | 1,086 | 43,000 | 1,086 |
2011-01-27 | 1,078 | 1,100 | 1,067 | 1,089 | 48,600 | 1,089 |
2011-01-26 | 1,096 | 1,096 | 1,085 | 1,089 | 44,000 | 1,089 |
2011-01-25 | 1,114 | 1,115 | 1,087 | 1,092 | 38,900 | 1,092 |
2011-01-24 | 1,067 | 1,095 | 1,066 | 1,095 | 24,600 | 1,095 |
2011-01-21 | 1,103 | 1,120 | 1,061 | 1,065 | 55,400 | 1,065 |
2011-01-20 | 1,108 | 1,109 | 1,090 | 1,103 | 30,600 | 1,103 |
2011-01-19 | 1,112 | 1,125 | 1,112 | 1,118 | 33,500 | 1,118 |
2011-01-18 | 1,118 | 1,118 | 1,105 | 1,111 | 23,200 | 1,111 |
2011-01-17 | 1,090 | 1,120 | 1,074 | 1,107 | 59,500 | 1,107 |
2011-01-14 | 1,071 | 1,087 | 1,071 | 1,074 | 34,500 | 1,074 |
2011-01-13 | 1,051 | 1,085 | 1,051 | 1,082 | 45,000 | 1,082 |
2011-01-12 | 1,090 | 1,093 | 1,065 | 1,065 | 39,900 | 1,065 |
2011-01-11 | 1,053 | 1,090 | 1,049 | 1,080 | 40,500 | 1,080 |
2011-01-07 | 1,081 | 1,081 | 1,054 | 1,060 | 39,500 | 1,060 |
2011-01-06 | 1,070 | 1,084 | 1,064 | 1,081 | 37,900 | 1,081 |
2011-01-05 | 1,065 | 1,072 | 1,058 | 1,065 | 25,300 | 1,065 |
2011-01-04 | 1,059 | 1,067 | 1,052 | 1,065 | 25,700 | 1,065 |
分割・併合履歴 : [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株