8154 加賀電子(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,526	2,531	2,480	2,522	63,600	2,522
2019-12-27	2,596	2,596	2,556	2,564	57,600	2,564
2019-12-26	2,521	2,575	2,521	2,573	59,300	2,573
2019-12-25	2,570	2,570	2,530	2,547	56,900	2,547
2019-12-24	2,580	2,592	2,540	2,588	46,700	2,588
2019-12-23	2,657	2,658	2,578	2,588	67,600	2,588
2019-12-20	2,650	2,656	2,594	2,652	156,300	2,652
2019-12-19	2,632	2,680	2,615	2,666	93,500	2,666
2019-12-18	2,683	2,683	2,609	2,624	103,100	2,624
2019-12-17	2,705	2,712	2,664	2,692	147,000	2,692
2019-12-16	2,587	2,648	2,581	2,622	82,900	2,622
2019-12-13	2,606	2,647	2,587	2,587	78,300	2,587
2019-12-12	2,578	2,595	2,556	2,556	51,200	2,556
2019-12-11	2,590	2,592	2,548	2,562	80,600	2,562
2019-12-10	2,635	2,714	2,603	2,615	213,500	2,615
2019-12-09	2,567	2,591	2,514	2,535	57,000	2,535
2019-12-06	2,511	2,558	2,510	2,553	73,300	2,553
2019-12-05	2,502	2,535	2,498	2,511	64,000	2,511
2019-12-04	2,453	2,498	2,442	2,496	57,300	2,496
2019-12-03	2,429	2,473	2,413	2,472	66,000	2,472
2019-12-02	2,431	2,474	2,423	2,468	114,000	2,468
2019-11-29	2,496	2,496	2,411	2,438	132,200	2,438
2019-11-28	2,510	2,519	2,474	2,516	77,100	2,516
2019-11-27	2,508	2,519	2,478	2,483	70,800	2,483
2019-11-26	2,450	2,490	2,440	2,482	112,300	2,482
2019-11-25	2,407	2,439	2,399	2,414	52,200	2,414
2019-11-22	2,384	2,415	2,365	2,378	39,400	2,378
2019-11-21	2,400	2,415	2,337	2,365	107,400	2,365
2019-11-20	2,474	2,477	2,421	2,440	68,100	2,440
2019-11-19	2,520	2,520	2,471	2,507	38,100	2,507
2019-11-18	2,500	2,510	2,480	2,507	42,400	2,507
2019-11-15	2,441	2,492	2,406	2,478	71,500	2,478
2019-11-14	2,490	2,490	2,434	2,441	79,400	2,441
2019-11-13	2,516	2,538	2,474	2,497	79,900	2,497
2019-11-12	2,480	2,534	2,456	2,532	96,600	2,532
2019-11-11	2,522	2,602	2,500	2,511	179,100	2,511
2019-11-08	2,290	2,604	2,290	2,511	455,500	2,511
2019-11-07	2,232	2,237	2,198	2,216	81,300	2,216
2019-11-06	2,213	2,220	2,192	2,205	86,500	2,205
2019-11-05	2,140	2,185	2,131	2,163	72,800	2,163
2019-11-01	2,120	2,129	2,086	2,115	28,500	2,115
2019-10-31	2,166	2,166	2,111	2,120	40,600	2,120
2019-10-30	2,155	2,166	2,110	2,138	91,000	2,138
2019-10-29	2,141	2,176	2,118	2,152	129,700	2,152
2019-10-28	2,143	2,143	2,096	2,100	54,600	2,100
2019-10-25	2,132	2,147	2,108	2,126	36,500	2,126
2019-10-24	2,090	2,135	2,089	2,122	52,300	2,122
2019-10-23	2,100	2,100	2,042	2,082	65,600	2,082
2019-10-21	2,086	2,104	2,080	2,090	31,800	2,090
2019-10-18	2,066	2,097	2,046	2,066	57,700	2,066
2019-10-17	2,070	2,105	2,052	2,066	58,500	2,066
2019-10-16	2,071	2,094	2,037	2,057	71,500	2,057
2019-10-15	2,030	2,080	2,020	2,046	105,500	2,046
2019-10-11	1,982	2,009	1,940	1,990	94,300	1,990
2019-10-10	2,012	2,025	1,955	1,995	91,400	1,995
2019-10-09	1,953	2,003	1,945	2,002	74,000	2,002
2019-10-08	1,960	2,003	1,955	1,984	71,100	1,984
2019-10-07	1,967	1,994	1,948	1,955	76,300	1,955
2019-10-04	1,903	1,956	1,892	1,949	84,700	1,949
2019-10-03	1,914	1,933	1,890	1,896	111,100	1,896
2019-10-02	1,979	2,004	1,949	1,962	94,400	1,962
2019-10-01	1,958	2,041	1,950	1,994	110,400	1,994
2019-09-30	1,950	1,999	1,907	1,933	99,000	1,933
2019-09-27	1,980	2,026	1,951	1,982	153,700	1,982
2019-09-26	1,961	2,006	1,930	1,982	115,700	1,982
2019-09-25	1,952	1,954	1,911	1,921	75,800	1,921
2019-09-24	1,984	2,006	1,942	1,962	107,500	1,962
2019-09-20	2,050	2,052	1,959	2,002	185,100	2,002
2019-09-19	2,014	2,051	1,997	2,046	131,400	2,046
2019-09-18	1,964	2,034	1,945	2,010	216,500	2,010
2019-09-17	1,880	1,993	1,873	1,965	279,500	1,965
2019-09-13	1,830	1,869	1,801	1,850	242,400	1,850
2019-09-12	1,800	1,829	1,783	1,808	133,400	1,808
2019-09-11	1,777	1,780	1,700	1,779	151,700	1,779
2019-09-10	1,709	1,754	1,683	1,754	117,200	1,754
2019-09-09	1,671	1,705	1,655	1,705	65,400	1,705
2019-09-06	1,661	1,698	1,653	1,670	85,000	1,670
2019-09-05	1,555	1,656	1,553	1,649	126,000	1,649
2019-09-04	1,544	1,544	1,514	1,523	57,100	1,523
2019-09-03	1,558	1,562	1,544	1,560	33,800	1,560
2019-09-02	1,579	1,581	1,552	1,563	43,700	1,563
2019-08-30	1,573	1,598	1,564	1,594	63,900	1,594
2019-08-29	1,567	1,567	1,518	1,551	38,800	1,551
2019-08-28	1,542	1,571	1,531	1,564	29,400	1,564
2019-08-27	1,593	1,597	1,534	1,557	56,500	1,557
2019-08-26	1,530	1,561	1,508	1,558	77,400	1,558
2019-08-23	1,589	1,622	1,575	1,589	35,200	1,589
2019-08-22	1,632	1,640	1,577	1,585	69,300	1,585
2019-08-21	1,628	1,639	1,608	1,633	49,200	1,633
2019-08-20	1,600	1,655	1,557	1,643	91,900	1,643
2019-08-19	1,648	1,659	1,602	1,602	34,000	1,602
2019-08-16	1,587	1,625	1,570	1,625	55,000	1,625
2019-08-15	1,582	1,646	1,568	1,609	61,200	1,609
2019-08-14	1,630	1,660	1,596	1,612	78,100	1,612
2019-08-13	1,659	1,668	1,611	1,619	91,000	1,619
2019-08-09	1,655	1,721	1,655	1,698	128,900	1,698
2019-08-08	1,550	1,673	1,530	1,629	172,100	1,629
2019-08-07	1,495	1,569	1,492	1,551	130,800	1,551
2019-08-06	1,465	1,509	1,450	1,494	98,100	1,494
2019-08-05	1,546	1,561	1,475	1,494	67,000	1,494
2019-08-02	1,602	1,602	1,550	1,573	80,000	1,573
2019-08-01	1,656	1,656	1,624	1,630	39,800	1,630
2019-07-31	1,632	1,676	1,632	1,658	59,300	1,658
2019-07-30	1,629	1,657	1,628	1,657	69,400	1,657
2019-07-29	1,608	1,613	1,593	1,612	49,500	1,612
2019-07-26	1,640	1,644	1,615	1,631	44,900	1,631
2019-07-25	1,676	1,676	1,642	1,651	37,600	1,651
2019-07-24	1,642	1,676	1,626	1,670	78,600	1,670
2019-07-23	1,629	1,645	1,615	1,631	49,300	1,631
2019-07-22	1,647	1,649	1,629	1,631	28,600	1,631
2019-07-19	1,596	1,653	1,596	1,647	34,100	1,647
2019-07-18	1,644	1,644	1,594	1,596	55,000	1,596
2019-07-17	1,661	1,670	1,636	1,646	40,200	1,646
2019-07-16	1,661	1,675	1,637	1,660	43,400	1,660
2019-07-12	1,697	1,700	1,667	1,670	44,800	1,670
2019-07-11	1,697	1,708	1,686	1,697	50,800	1,697
2019-07-10	1,631	1,692	1,624	1,678	57,700	1,678
2019-07-09	1,664	1,679	1,642	1,648	47,200	1,648
2019-07-08	1,666	1,675	1,649	1,668	57,600	1,668
2019-07-05	1,674	1,675	1,654	1,662	79,700	1,662
2019-07-04	1,685	1,693	1,666	1,674	65,000	1,674
2019-07-03	1,662	1,682	1,644	1,677	62,800	1,677
2019-07-02	1,648	1,661	1,637	1,655	43,100	1,655
2019-07-01	1,593	1,652	1,581	1,645	86,300	1,645
2019-06-28	1,537	1,573	1,533	1,553	61,900	1,553
2019-06-27	1,518	1,571	1,518	1,558	107,900	1,558
2019-06-26	1,512	1,520	1,503	1,506	59,600	1,506
2019-06-25	1,518	1,544	1,513	1,516	41,200	1,516
2019-06-24	1,530	1,531	1,514	1,518	52,000	1,518
2019-06-21	1,542	1,548	1,520	1,537	85,800	1,537
2019-06-20	1,530	1,561	1,526	1,546	62,900	1,546
2019-06-19	1,519	1,555	1,519	1,534	79,400	1,534
2019-06-18	1,530	1,531	1,505	1,510	52,500	1,510
2019-06-17	1,550	1,553	1,534	1,537	44,600	1,537
2019-06-14	1,572	1,575	1,554	1,554	62,600	1,554
2019-06-13	1,600	1,600	1,561	1,584	40,500	1,584
2019-06-12	1,621	1,626	1,601	1,603	78,000	1,603
2019-06-11	1,615	1,636	1,608	1,620	56,400	1,620
2019-06-10	1,634	1,642	1,604	1,631	54,500	1,631
2019-06-07	1,602	1,632	1,587	1,626	38,700	1,626
2019-06-06	1,645	1,645	1,596	1,606	42,900	1,606
2019-06-05	1,640	1,678	1,625	1,636	56,900	1,636
2019-06-04	1,585	1,610	1,558	1,609	47,200	1,609
2019-06-03	1,546	1,575	1,535	1,575	56,800	1,575
2019-05-31	1,642	1,642	1,584	1,586	85,300	1,586
2019-05-30	1,631	1,655	1,622	1,650	41,900	1,650
2019-05-29	1,664	1,664	1,623	1,636	59,000	1,636
2019-05-28	1,673	1,699	1,670	1,699	39,200	1,699
2019-05-27	1,681	1,689	1,654	1,680	53,500	1,680
2019-05-24	1,640	1,682	1,628	1,678	63,900	1,678
2019-05-23	1,746	1,747	1,669	1,669	68,000	1,669
2019-05-22	1,715	1,778	1,706	1,765	63,000	1,765
2019-05-21	1,690	1,698	1,655	1,693	62,700	1,693
2019-05-20	1,771	1,771	1,697	1,703	53,200	1,703
2019-05-17	1,760	1,795	1,745	1,770	36,200	1,770
2019-05-16	1,811	1,811	1,710	1,730	80,400	1,730
2019-05-15	1,784	1,831	1,762	1,798	101,600	1,798
2019-05-14	1,760	1,875	1,743	1,858	64,800	1,858
2019-05-13	1,888	1,888	1,816	1,818	42,900	1,818
2019-05-10	1,896	1,935	1,878	1,888	38,300	1,888
2019-05-09	1,943	1,943	1,885	1,891	56,900	1,891
2019-05-08	1,970	1,970	1,936	1,942	52,500	1,942
2019-05-07	2,022	2,030	1,982	1,994	57,800	1,994
2019-04-26	2,052	2,074	2,030	2,048	41,900	2,048
2019-04-25	2,077	2,102	2,060	2,099	18,900	2,099
2019-04-24	2,120	2,126	2,084	2,086	21,600	2,086
2019-04-23	2,130	2,158	2,111	2,118	31,500	2,118
2019-04-22	2,160	2,160	2,123	2,143	12,100	2,143
2019-04-19	2,107	2,179	2,093	2,170	39,300	2,170
2019-04-18	2,238	2,238	2,082	2,085	91,100	2,085
2019-04-17	2,201	2,252	2,201	2,238	24,200	2,238
2019-04-16	2,185	2,210	2,183	2,207	26,800	2,207
2019-04-15	2,123	2,208	2,123	2,199	49,800	2,199
2019-04-12	2,137	2,137	2,079	2,086	24,200	2,086
2019-04-11	2,144	2,171	2,116	2,123	22,400	2,123
2019-04-10	2,106	2,183	2,100	2,165	33,800	2,165
2019-04-09	2,110	2,161	2,095	2,156	24,200	2,156
2019-04-08	2,140	2,140	2,108	2,124	13,900	2,124
2019-04-05	2,120	2,129	2,094	2,110	34,400	2,110
2019-04-04	2,134	2,140	2,110	2,120	31,800	2,120
2019-04-03	2,101	2,140	2,101	2,125	34,400	2,125
2019-04-02	2,144	2,145	2,115	2,134	27,200	2,134
2019-04-01	2,082	2,125	2,074	2,117	36,200	2,117
2019-03-29	2,064	2,071	2,028	2,032	33,600	2,032
2019-03-28	2,122	2,122	2,057	2,063	33,400	2,063
2019-03-27	2,176	2,176	2,109	2,152	36,800	2,152
2019-03-26	2,072	2,178	2,072	2,166	64,200	2,166
2019-03-25	2,120	2,120	2,049	2,063	34,100	2,063
2019-03-22	2,139	2,143	2,106	2,132	49,200	2,132
2019-03-20	2,129	2,154	2,106	2,150	37,800	2,150
2019-03-19	2,136	2,136	2,110	2,114	19,900	2,114
2019-03-18	2,106	2,138	2,087	2,136	49,600	2,136
2019-03-15	2,058	2,097	2,051	2,091	35,600	2,091
2019-03-14	2,102	2,112	2,036	2,037	57,300	2,037
2019-03-13	2,140	2,140	2,081	2,108	34,400	2,108
2019-03-12	2,131	2,174	2,127	2,154	34,500	2,154
2019-03-11	2,161	2,161	2,096	2,119	32,800	2,119
2019-03-08	2,164	2,170	2,138	2,149	56,600	2,149
2019-03-07	2,174	2,197	2,158	2,190	73,000	2,190
2019-03-06	2,169	2,196	2,161	2,174	38,800	2,174
2019-03-05	2,169	2,169	2,130	2,168	41,400	2,168
2019-03-04	2,177	2,208	2,171	2,179	57,500	2,179
2019-03-01	2,156	2,201	2,131	2,140	83,300	2,140
2019-02-28	2,164	2,164	2,128	2,145	52,400	2,145
2019-02-27	2,146	2,162	2,120	2,139	40,800	2,139
2019-02-26	2,137	2,154	2,130	2,148	39,000	2,148
2019-02-25	2,153	2,162	2,136	2,146	25,500	2,146
2019-02-22	2,121	2,161	2,085	2,125	57,300	2,125
2019-02-21	2,145	2,150	2,112	2,122	42,500	2,122
2019-02-20	2,163	2,163	2,121	2,130	27,500	2,130
2019-02-19	2,143	2,170	2,131	2,155	36,700	2,155
2019-02-18	2,143	2,149	2,117	2,136	35,300	2,136
2019-02-15	2,033	2,102	2,029	2,093	31,000	2,093
2019-02-14	2,070	2,091	2,050	2,067	32,900	2,067
2019-02-13	2,109	2,109	2,045	2,077	50,000	2,077
2019-02-12	1,994	2,155	1,991	2,132	106,500	2,132
2019-02-08	2,001	2,018	1,953	1,959	45,900	1,959
2019-02-07	2,024	2,068	1,981	2,034	79,600	2,034
2019-02-06	2,068	2,125	2,038	2,121	61,800	2,121
2019-02-05	2,057	2,072	2,021	2,056	29,900	2,056
2019-02-04	2,011	2,076	1,989	2,073	41,900	2,073
2019-02-01	2,017	2,036	1,980	1,989	40,500	1,989
2019-01-31	2,038	2,055	2,006	2,017	65,500	2,017
2019-01-30	2,091	2,101	2,026	2,031	51,400	2,031
2019-01-29	2,062	2,078	2,027	2,067	41,300	2,067
2019-01-28	2,097	2,100	2,053	2,067	38,500	2,067
2019-01-25	2,035	2,110	2,030	2,069	38,000	2,069
2019-01-24	2,022	2,055	2,013	2,038	29,900	2,038
2019-01-23	2,039	2,051	2,005	2,044	43,000	2,044
2019-01-22	2,114	2,114	2,036	2,040	48,800	2,040
2019-01-21	2,058	2,134	2,050	2,087	60,600	2,087
2019-01-18	1,978	2,036	1,953	2,008	51,000	2,008
2019-01-17	1,967	2,015	1,953	1,963	65,300	1,963
2019-01-16	2,009	2,009	1,949	1,954	48,500	1,954
2019-01-15	1,950	2,013	1,936	2,011	44,100	2,011
2019-01-11	1,985	1,993	1,956	1,977	30,800	1,977
2019-01-10	2,033	2,048	1,985	1,991	46,500	1,991
2019-01-09	2,012	2,063	2,004	2,058	38,500	2,058
2019-01-08	1,995	2,039	1,988	2,012	39,300	2,012
2019-01-07	2,047	2,055	1,990	2,004	40,600	2,004
2019-01-04	1,950	1,979	1,896	1,966	53,300	1,966

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31