8154 加賀電子(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-26	1,980	1,980	1,940	1,940	3,000	636.23
1987-12-25	2,010	2,030	1,980	1,980	9,000	649.35
1987-12-24	1,950	2,000	1,950	2,000	22,000	655.91
1987-12-23	1,780	1,850	1,780	1,850	3,000	606.72
1987-12-22	1,740	1,740	1,710	1,720	23,000	564.08
1987-12-21	1,750	1,750	1,700	1,710	31,000	560.80
1987-12-18	1,740	1,740	1,740	1,740	6,000	570.64
1987-12-17	1,840	1,840	1,800	1,800	3,000	590.32
1987-12-15	1,840	1,870	1,840	1,870	8,000	613.28
1987-12-14	1,830	1,840	1,830	1,840	2,000	603.44
1987-12-11	1,810	1,840	1,810	1,830	14,000	600.16
1987-12-10	1,850	1,850	1,850	1,850	3,000	606.72
1987-12-09	1,890	1,900	1,840	1,900	21,000	623.11
1987-12-08	1,890	1,900	1,890	1,900	2,000	623.11
1987-12-07	1,930	1,930	1,930	1,930	1,000	632.95
1987-11-30	1,900	1,950	1,900	1,950	7,000	639.51
1987-11-28	1,950	1,950	1,950	1,950	2,000	639.51
1987-11-27	1,950	1,950	1,950	1,950	2,000	639.51
1987-11-26	1,950	1,950	1,950	1,950	5,000	639.51
1987-11-25	1,950	1,960	1,950	1,950	5,000	639.51
1987-11-24	1,950	1,950	1,950	1,950	3,000	639.51
1987-11-20	1,950	1,950	1,950	1,950	2,000	639.51
1987-11-19	1,950	1,950	1,950	1,950	2,000	639.51
1987-11-18	1,950	1,950	1,950	1,950	3,000	639.51
1987-11-17	1,970	1,980	1,970	1,970	7,000	646.07
1987-11-16	2,070	2,070	2,000	2,000	6,000	655.91
1987-11-13	2,080	2,140	2,070	2,070	11,000	678.87
1987-11-12	2,040	2,040	2,040	2,040	1,000	669.03
1987-11-06	2,200	2,200	2,200	2,200	54,000	721.50
1987-11-02	2,340	2,340	2,340	2,340	1,000	767.41
1987-10-31	2,340	2,350	2,340	2,350	2,000	770.69
1987-10-30	2,390	2,390	2,390	2,390	11,000	783.81
1987-10-28	2,550	2,550	2,550	2,550	5,000	836.29
1987-10-27	2,640	2,640	2,630	2,630	9,000	862.52
1987-10-23	2,750	2,790	2,720	2,720	73,000	892.04
1987-10-22	2,750	2,750	2,750	2,750	5,000	901.88
1987-10-21	2,750	2,750	2,750	2,750	19,000	901.88
1987-10-16	2,830	2,950	2,820	2,950	48,000	967.47
1987-10-15	2,800	2,850	2,790	2,850	15,000	934.67
1987-10-13	2,810	2,810	2,810	2,810	1,000	921.55
1987-10-09	2,940	2,940	2,800	2,850	30,000	934.67
1987-10-08	2,950	2,950	2,900	2,900	5,000	951.07
1987-10-07	2,820	2,940	2,820	2,940	15,000	964.19
1987-10-06	2,810	2,900	2,810	2,900	12,000	951.07
1987-10-05	2,840	2,890	2,840	2,890	4,000	947.79
1987-10-03	2,890	2,890	2,890	2,890	1,000	947.79
1987-10-01	2,840	2,850	2,800	2,800	16,000	918.27
1987-09-30	2,750	2,900	2,750	2,900	22,000	951.07
1987-09-29	2,650	2,710	2,650	2,710	7,000	888.76
1987-09-28	2,690	2,690	2,690	2,690	2,000	882.20
1987-09-25	2,750	2,750	2,750	2,750	1,000	901.88
1987-09-24	2,750	2,750	2,750	2,750	9,000	901.88
1987-09-22	2,800	2,800	2,800	2,800	3,000	918.27
1987-09-21	2,810	2,810	2,810	2,810	7,000	921.55
1987-09-18	2,800	2,850	2,800	2,850	15,000	934.67
1987-09-17	2,850	2,850	2,850	2,850	16,000	934.67
1987-09-16	2,830	2,850	2,830	2,850	5,000	934.67
1987-09-14	2,800	2,820	2,790	2,790	15,000	914.99
1987-09-10	2,800	2,820	2,800	2,820	13,000	924.83
1987-09-09	2,800	2,810	2,800	2,800	12,000	918.27
1987-09-07	2,810	2,810	2,810	2,810	1,000	921.55
1987-09-04	2,850	2,930	2,800	2,930	41,000	960.91
1987-09-02	2,850	2,890	2,850	2,890	10,000	947.79
1987-09-01	2,860	2,900	2,860	2,900	11,000	951.07
1987-08-31	2,860	2,860	2,860	2,860	4,000	937.95
1987-08-28	2,860	2,860	2,860	2,860	11,000	937.95
1987-08-27	2,900	2,900	2,900	2,900	5,000	951.07
1987-08-25	2,870	2,940	2,870	2,940	23,000	964.19
1987-08-24	2,910	2,910	2,890	2,890	3,000	947.79
1987-08-21	2,900	2,900	2,900	2,900	2,000	951.07
1987-08-20	2,910	2,910	2,900	2,900	2,000	951.07
1987-08-19	3,040	3,040	3,000	3,000	17,000	983.87
1987-08-18	2,990	3,140	2,990	3,060	598,000	1,003.54
1987-08-17	3,010	3,010	2,990	3,000	18,000	983.87
1987-08-14	2,960	3,010	2,950	3,010	66,000	987.14
1987-08-13	2,930	2,930	2,860	2,880	3,000	944.51
1987-08-12	2,900	2,940	2,900	2,940	17,000	964.19
1987-08-11	2,830	2,900	2,830	2,900	32,000	951.07
1987-08-10	3,050	3,050	3,030	3,040	12,000	996.98
1987-08-07	3,070	3,070	3,000	3,000	11,000	983.87
1987-08-06	3,100	3,100	3,040	3,090	52,000	1,013.38
1987-08-05	3,090	3,090	3,090	3,090	2,000	1,013.38
1987-08-04	3,040	3,190	3,040	3,190	71,000	1,046.18
1987-08-03	3,050	3,200	3,000	3,190	140,000	1,046.18
1987-08-01	3,000	3,100	3,000	3,100	62,000	1,016.66
1987-07-31	2,980	3,100	2,970	3,050	281,000	1,000.26
1987-07-30	2,740	2,940	2,740	2,940	45,000	964.19
1987-07-29	2,600	2,630	2,600	2,620	11,000	859.24
1987-07-28	2,600	2,600	2,600	2,600	2,000	852.68
1987-07-27	2,670	2,680	2,610	2,610	12,000	855.96
1987-07-25	2,650	2,680	2,620	2,680	12,000	878.92
1987-07-24	2,660	2,660	2,600	2,610	13,000	855.96
1987-07-23	2,680	2,700	2,630	2,700	16,000	885.48
1987-07-22	2,700	2,700	2,670	2,700	17,000	885.48
1987-07-21	2,700	2,710	2,600	2,600	22,000	852.68
1987-07-20	2,740	2,740	2,700	2,700	6,000	885.48
1987-07-17	2,740	2,740	2,740	2,740	7,000	898.60
1987-07-16	2,600	2,700	2,600	2,660	18,000	872.36
1987-07-15	2,530	2,600	2,530	2,600	14,000	852.68
1987-07-14	2,500	2,500	2,500	2,500	3,000	819.89
1987-07-13	2,600	2,600	2,500	2,500	8,000	819.89
1987-07-10	2,540	2,600	2,540	2,560	13,000	839.56
1987-07-09	2,500	2,580	2,500	2,580	14,000	846.12
1987-07-08	2,580	2,580	2,560	2,560	14,000	839.56
1987-07-07	2,580	2,580	2,570	2,580	25,000	846.12
1987-07-06	2,580	2,580	2,580	2,580	5,000	846.12
1987-07-04	2,570	2,580	2,570	2,570	5,000	842.84
1987-07-03	2,610	2,610	2,560	2,560	7,000	839.56
1987-07-02	2,610	2,610	2,610	2,610	1,000	855.96
1987-06-30	2,660	2,660	2,650	2,650	10,000	869.08
1987-06-29	2,610	2,650	2,610	2,650	2,000	869.08
1987-06-27	2,610	2,610	2,610	2,610	8,000	855.96
1987-06-26	2,800	2,820	2,710	2,710	11,000	888.76
1987-06-25	2,800	2,800	2,800	2,800	12,000	918.27
1987-06-24	2,930	2,950	2,860	2,860	69,000	937.95
1987-06-23	2,790	2,900	2,740	2,890	105,000	947.79
1987-06-22	2,600	2,700	2,590	2,700	36,000	885.48
1987-06-19	2,590	2,590	2,590	2,590	4,000	849.40
1987-06-18	2,600	2,600	2,600	2,600	2,000	852.68
1987-06-17	2,650	2,650	2,600	2,620	13,000	859.24
1987-06-16	2,640	2,700	2,640	2,670	4,000	875.64
1987-06-15	2,520	2,550	2,520	2,550	4,000	836.29
1987-06-12	2,540	2,540	2,500	2,500	7,000	819.89
1987-06-11	2,470	2,500	2,470	2,500	26,000	819.89
1987-06-08	2,630	2,630	2,630	2,630	11,000	862.52
1987-06-06	2,750	2,800	2,750	2,750	12,000	901.88
1987-06-05	2,790	2,820	2,750	2,750	26,000	901.88
1987-06-04	2,730	2,800	2,730	2,760	21,000	905.16
1987-06-03	2,620	2,660	2,590	2,650	14,000	869.08
1987-06-02	2,620	2,640	2,610	2,620	30,000	859.24
1987-06-01	2,650	2,650	2,600	2,600	49,000	852.68
1987-05-30	2,550	2,600	2,550	2,600	13,000	852.68
1987-05-29	2,380	2,480	2,380	2,480	13,000	813.33
1987-05-28	2,230	2,300	2,230	2,300	4,000	754.30
1987-05-27	2,100	2,200	2,100	2,200	18,000	721.50
1987-05-26	2,050	2,050	2,050	2,050	9,000	672.31
1987-05-25	2,050	2,050	2,050	2,050	5,000	672.31
1987-05-23	2,050	2,050	2,050	2,050	3,000	672.31
1987-05-22	2,010	2,070	2,010	2,070	3,000	678.87
1987-05-21	2,010	2,050	2,010	2,010	7,000	659.19
1987-05-20	1,970	2,000	1,970	2,000	7,000	655.91
1987-05-19	1,960	1,990	1,950	1,950	9,000	639.51
1987-05-15	1,910	1,910	1,900	1,900	13,000	623.11
1987-05-13	1,610	1,680	1,610	1,680	12,000	550.96
1987-05-12	1,590	1,600	1,590	1,600	6,000	524.73
1987-05-11	1,590	1,590	1,580	1,580	6,000	518.17
1987-05-08	1,600	1,600	1,600	1,600	2,000	524.73
1987-05-07	1,600	1,600	1,600	1,600	1,000	524.73
1987-05-06	1,600	1,600	1,600	1,600	2,000	524.73
1987-05-02	1,600	1,600	1,600	1,600	5,000	524.73
1987-05-01	1,610	1,620	1,600	1,610	14,000	528.01
1987-04-30	1,670	1,670	1,630	1,630	14,000	534.57
1987-04-28	1,620	1,690	1,620	1,650	21,000	541.13
1987-04-23	1,850	1,850	1,830	1,830	6,000	600.16
1987-04-22	1,890	1,890	1,890	1,890	1,000	619.84
1987-04-21	1,910	1,910	1,890	1,900	5,000	623.11
1987-04-20	1,910	1,910	1,910	1,910	4,000	626.39
1987-04-07	2,290	2,290	2,290	2,290	3,000	751.02
1987-03-27	2,330	2,330	2,330	2,330	5,000	764.14
1987-03-26	2,970	3,000	2,900	3,000	34,000	819.89
1987-03-25	3,000	3,010	2,970	3,000	64,000	819.89
1987-03-24	3,040	3,040	3,000	3,000	76,000	819.89
1987-03-23	2,990	3,000	2,990	3,000	16,000	819.89
1987-03-20	2,970	3,010	2,960	3,000	36,000	819.89
1987-03-19	3,000	3,030	2,980	3,030	113,000	828.09
1987-03-18	3,000	3,000	2,960	3,000	14,000	819.89
1987-03-17	2,950	3,020	2,940	3,000	50,000	819.89
1987-03-16	3,000	3,000	3,000	3,000	4,000	819.89
1987-03-13	3,000	3,030	3,000	3,010	26,000	822.62
1987-03-12	3,030	3,030	3,000	3,010	38,000	822.62
1987-03-11	3,100	3,100	3,030	3,030	73,000	828.09
1987-03-10	3,130	3,140	3,100	3,100	59,000	847.22
1987-03-09	3,160	3,180	3,150	3,150	21,000	860.88
1987-03-07	3,110	3,130	3,110	3,110	9,000	849.95
1987-03-06	3,100	3,120	3,100	3,100	10,000	847.22
1987-03-05	3,080	3,150	3,080	3,150	25,000	860.88
1987-03-04	3,100	3,110	3,100	3,100	34,000	847.22
1987-03-03	3,100	3,140	3,100	3,140	12,000	858.15
1987-03-02	3,150	3,150	3,150	3,150	7,000	860.88
1987-02-28	3,200	3,240	3,200	3,200	6,000	874.55
1987-02-27	3,250	3,250	3,240	3,240	72,000	885.48
1987-02-26	3,250	3,260	3,250	3,250	45,000	888.21
1987-02-25	3,240	3,260	3,240	3,250	44,000	888.21
1987-02-24	3,230	3,280	3,230	3,240	66,000	885.48
1987-02-23	3,180	3,200	3,180	3,200	24,000	874.55
1987-02-20	3,300	3,300	3,230	3,230	81,000	882.75
1987-02-19	3,210	3,300	3,210	3,300	33,000	901.88
1987-02-18	3,080	3,260	3,080	3,260	60,000	890.94
1987-02-17	3,050	3,100	3,050	3,080	47,000	841.75
1987-02-16	3,000	3,100	3,000	3,000	22,000	819.89
1987-02-13	3,000	3,060	2,990	3,040	97,000	830.82
1987-02-12	3,020	3,100	3,020	3,100	18,000	847.22
1987-02-10	3,050	3,050	3,050	3,050	8,000	833.55
1987-02-09	3,050	3,070	3,050	3,050	13,000	833.55
1987-02-07	3,050	3,060	3,050	3,050	14,000	833.55
1987-02-06	3,060	3,060	3,050	3,060	10,000	836.29
1987-02-05	3,150	3,150	3,050	3,050	19,000	833.55
1987-02-04	3,100	3,100	3,050	3,050	25,000	833.55
1987-02-03	3,010	3,100	3,000	3,100	28,000	847.22
1987-02-02	3,060	3,060	3,060	3,060	6,000	836.29
1987-01-31	3,060	3,060	3,060	3,060	8,000	836.29
1987-01-30	3,100	3,100	3,060	3,060	25,000	836.29
1987-01-29	3,050	3,050	3,050	3,050	19,000	833.55
1987-01-28	3,050	3,050	3,050	3,050	45,000	833.55
1987-01-27	3,050	3,100	3,050	3,050	21,000	833.55
1987-01-26	3,050	3,100	3,050	3,050	11,000	833.55
1987-01-24	3,050	3,100	3,050	3,060	26,000	836.29
1987-01-23	3,040	3,050	3,040	3,050	19,000	833.55
1987-01-22	3,090	3,090	3,090	3,090	12,000	844.48
1987-01-21	3,110	3,200	3,100	3,110	25,000	849.95
1987-01-20	3,090	3,100	3,090	3,100	13,000	847.22
1987-01-19	3,150	3,190	3,100	3,190	47,000	871.81
1987-01-16	3,150	3,200	3,130	3,200	89,000	874.55
1987-01-14	3,150	3,190	3,040	3,150	29,000	860.88
1987-01-13	3,150	3,170	3,140	3,150	45,000	860.88
1987-01-12	3,200	3,200	3,200	3,200	8,000	874.55
1987-01-09	3,250	3,260	3,250	3,250	26,000	888.21
1987-01-08	3,190	3,340	3,150	3,340	49,000	912.81
1987-01-07	3,300	3,300	3,290	3,290	31,000	899.14
1987-01-06	3,450	3,450	3,400	3,450	76,000	942.87
1987-01-05	3,490	3,550	3,450	3,500	37,000	956.54

分割・併合履歴： [2024-09-27]1株→2株 [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12月
日	月	火	水	木	金	土
« 11月29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