8154 加賀電子(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,840	2,850	2,830	2,850	9,000	2,243.21
1989-12-28	2,800	2,820	2,800	2,820	10,000	2,219.60
1989-12-27	2,760	2,840	2,760	2,800	9,000	2,203.86
1989-12-26	2,880	2,890	2,780	2,800	52,000	2,203.86
1989-12-25	2,760	2,900	2,760	2,900	215,000	2,282.57
1989-12-22	2,740	2,790	2,740	2,770	96,000	2,180.24
1989-12-21	2,730	2,740	2,730	2,740	34,000	2,156.63
1989-12-20	2,750	2,750	2,730	2,730	41,000	2,148.76
1989-12-19	2,750	2,750	2,730	2,730	10,000	2,148.76
1989-12-18	2,720	2,780	2,720	2,760	21,000	2,172.37
1989-12-15	2,730	2,730	2,710	2,710	43,000	2,133.02
1989-12-14	2,790	2,800	2,700	2,700	98,000	2,125.15
1989-12-13	2,670	2,800	2,670	2,800	374,000	2,203.86
1989-12-12	2,620	2,680	2,620	2,670	38,000	2,101.53
1989-12-11	2,680	2,690	2,600	2,600	25,000	2,046.44
1989-12-08	2,590	2,680	2,590	2,680	13,000	2,109.41
1989-12-07	2,560	2,590	2,560	2,590	26,000	2,038.57
1989-12-06	2,670	2,670	2,590	2,590	23,000	2,038.57
1989-12-05	2,560	2,620	2,560	2,620	48,000	2,062.18
1989-12-04	2,580	2,620	2,580	2,620	10,000	2,062.18
1989-12-01	2,680	2,680	2,660	2,660	4,000	2,093.66
1989-11-30	2,680	2,700	2,680	2,680	35,000	2,109.41
1989-11-29	2,680	2,690	2,680	2,690	14,000	2,117.28
1989-11-28	2,700	2,700	2,680	2,680	78,000	2,109.41
1989-11-27	2,700	2,710	2,680	2,700	54,000	2,125.15
1989-11-24	2,670	2,700	2,670	2,700	28,000	2,125.15
1989-11-22	2,700	2,700	2,680	2,680	37,000	2,109.41
1989-11-21	2,700	2,710	2,660	2,660	40,000	2,093.66
1989-11-20	2,730	2,770	2,700	2,720	127,000	2,140.89
1989-11-17	2,700	2,770	2,700	2,750	114,000	2,164.50
1989-11-16	2,720	2,730	2,660	2,700	62,000	2,125.15
1989-11-15	2,700	2,770	2,700	2,760	88,000	2,172.37
1989-11-14	2,680	2,800	2,680	2,780	365,000	2,188.11
1989-11-13	2,630	2,690	2,630	2,680	101,000	2,109.41
1989-11-10	2,550	2,630	2,550	2,600	116,000	2,046.44
1989-11-09	2,590	2,640	2,560	2,560	130,000	2,014.95
1989-11-08	2,550	2,550	2,530	2,540	19,000	1,999.21
1989-11-07	2,560	2,570	2,520	2,550	52,000	2,007.08
1989-11-06	2,610	2,640	2,560	2,570	52,000	2,022.83
1989-11-02	2,540	2,610	2,530	2,610	161,000	2,054.31
1989-11-01	2,360	2,530	2,360	2,490	128,000	1,959.86
1989-10-31	2,300	2,350	2,300	2,340	36,000	1,841.79
1989-10-30	2,350	2,350	2,280	2,300	28,000	1,810.31
1989-10-27	2,490	2,490	2,350	2,390	29,000	1,881.15
1989-10-26	2,560	2,560	2,500	2,500	7,000	1,967.73
1989-10-25	2,600	2,600	2,560	2,560	10,000	2,014.95
1989-10-24	2,600	2,640	2,600	2,610	14,000	2,054.31
1989-10-20	2,600	2,600	2,560	2,560	51,000	2,014.95
1989-10-19	2,640	2,640	2,550	2,550	16,000	2,007.08
1989-10-18	2,650	2,650	2,560	2,630	11,000	2,070.05
1989-10-17	2,670	2,680	2,600	2,600	74,000	2,046.44
1989-10-16	2,660	2,700	2,650	2,680	56,000	2,109.41
1989-10-13	2,650	2,820	2,640	2,750	367,000	2,164.50
1989-10-12	2,680	2,700	2,650	2,690	172,000	2,117.28
1989-10-11	2,680	2,700	2,680	2,700	79,000	2,125.15
1989-10-09	2,690	2,720	2,660	2,720	219,000	2,140.89
1989-10-06	2,520	2,740	2,520	2,730	291,000	2,148.76
1989-10-05	2,410	2,500	2,410	2,480	119,000	1,951.99
1989-10-04	2,400	2,480	2,400	2,450	33,000	1,928.37
1989-10-03	2,400	2,450	2,400	2,430	5,000	1,912.63
1989-10-02	2,450	2,450	2,400	2,400	59,000	1,889.02
1989-09-29	2,420	2,500	2,420	2,500	93,000	1,967.73
1989-09-28	2,410	2,450	2,410	2,450	3,000	1,928.37
1989-09-27	2,500	2,500	2,450	2,450	13,000	1,928.37
1989-09-26	2,450	2,460	2,450	2,460	30,000	1,936.25
1989-09-25	2,440	2,440	2,360	2,360	27,000	1,857.54
1989-09-22	2,530	2,530	2,480	2,480	17,000	1,951.99
1989-09-21	2,500	2,540	2,500	2,540	58,000	1,999.21
1989-09-20	2,450	2,500	2,440	2,500	46,000	1,967.73
1989-09-19	2,460	2,500	2,420	2,500	16,000	1,967.73
1989-09-18	2,440	2,460	2,440	2,460	9,000	1,936.25
1989-09-14	2,410	2,440	2,400	2,440	8,000	1,920.50
1989-09-13	2,440	2,480	2,440	2,440	46,000	1,920.50
1989-09-12	2,460	2,460	2,430	2,450	29,000	1,928.37
1989-09-11	2,570	2,570	2,460	2,460	133,000	1,936.25
1989-09-08	2,540	2,640	2,540	2,590	425,000	2,038.57
1989-09-07	2,390	2,490	2,390	2,490	275,000	1,959.86
1989-09-06	2,360	2,380	2,350	2,350	17,000	1,849.67
1989-09-05	2,350	2,390	2,340	2,390	46,000	1,881.15
1989-09-04	2,390	2,390	2,350	2,350	11,000	1,849.67
1989-09-01	2,410	2,430	2,360	2,400	135,000	1,889.02
1989-08-31	2,330	2,420	2,300	2,420	153,000	1,904.76
1989-08-30	2,210	2,390	2,210	2,330	117,000	1,833.92
1989-08-29	2,200	2,200	2,190	2,200	56,000	1,731.60
1989-08-28	2,230	2,240	2,200	2,200	24,000	1,731.60
1989-08-25	2,230	2,240	2,200	2,210	16,000	1,739.47
1989-08-24	2,230	2,230	2,210	2,220	11,000	1,747.34
1989-08-23	2,240	2,240	2,220	2,230	37,000	1,755.21
1989-08-22	2,230	2,240	2,200	2,240	51,000	1,763.09
1989-08-21	2,200	2,250	2,200	2,250	79,000	1,770.96
1989-08-18	2,150	2,200	2,140	2,190	54,000	1,723.73
1989-08-17	2,150	2,170	2,130	2,150	133,000	1,692.25
1989-08-16	2,130	2,150	2,110	2,130	71,000	1,676.51
1989-08-15	2,130	2,150	2,100	2,130	26,000	1,676.51
1989-08-14	2,110	2,120	2,110	2,120	14,000	1,668.63
1989-08-11	2,090	2,100	2,070	2,100	34,000	1,652.89
1989-08-10	2,050	2,060	2,050	2,060	16,000	1,621.41
1989-08-09	2,050	2,070	2,040	2,050	36,000	1,613.54
1989-08-08	2,040	2,080	2,040	2,050	35,000	1,613.54
1989-08-07	2,000	2,040	2,000	2,040	16,000	1,605.67
1989-08-04	2,050	2,050	2,030	2,040	15,000	1,605.67
1989-08-03	2,050	2,050	2,000	2,000	10,000	1,574.18
1989-08-02	2,060	2,060	2,050	2,050	8,000	1,613.54
1989-08-01	2,050	2,060	2,050	2,060	37,000	1,621.41
1989-07-31	2,050	2,070	2,050	2,070	3,000	1,629.28
1989-07-28	2,040	2,070	2,040	2,070	22,000	1,629.28
1989-07-27	2,050	2,080	2,000	2,080	58,000	1,637.15
1989-07-26	2,060	2,080	2,050	2,050	22,000	1,613.54
1989-07-25	2,030	2,100	2,020	2,070	47,000	1,629.28
1989-07-24	2,020	2,020	2,020	2,020	2,000	1,589.93
1989-07-21	2,000	2,030	1,990	2,020	11,000	1,589.93
1989-07-20	2,000	2,030	2,000	2,000	19,000	1,574.18
1989-07-19	2,030	2,040	2,000	2,000	42,000	1,574.18
1989-07-17	2,000	2,120	2,000	2,070	41,000	1,629.28
1989-07-14	2,020	2,020	2,010	2,010	3,000	1,582.05
1989-07-13	2,090	2,090	2,090	2,090	5,000	1,645.02
1989-07-12	2,090	2,090	2,090	2,090	1,000	1,645.02
1989-07-10	2,070	2,190	2,070	2,180	57,000	1,715.86
1989-07-07	2,100	2,100	2,060	2,060	5,000	1,621.41
1989-07-06	2,170	2,200	2,060	2,100	107,000	1,652.89
1989-07-05	2,030	2,200	2,030	2,150	163,000	1,692.25
1989-07-04	1,960	2,040	1,960	2,000	74,000	1,574.18
1989-07-03	1,960	1,960	1,950	1,960	15,000	1,542.70
1989-06-30	1,990	1,990	1,960	1,960	42,000	1,542.70
1989-06-29	1,960	1,970	1,950	1,970	16,000	1,550.57
1989-06-27	1,970	1,970	1,970	1,970	57,000	1,550.57
1989-06-26	1,950	2,000	1,950	2,000	6,000	1,574.18
1989-06-23	1,980	2,020	1,980	2,020	10,000	1,589.93
1989-06-22	1,900	2,020	1,900	2,020	20,000	1,589.93
1989-06-21	1,950	1,950	1,950	1,950	13,000	1,534.83
1989-06-20	1,950	1,950	1,950	1,950	10,000	1,534.83
1989-06-16	1,950	1,950	1,950	1,950	10,000	1,534.83
1989-06-15	1,900	1,900	1,900	1,900	1,000	1,495.47
1989-06-13	1,980	1,980	1,980	1,980	10,000	1,558.44
1989-06-09	1,950	1,950	1,950	1,950	10,000	1,534.83
1989-06-08	1,900	1,900	1,900	1,900	11,000	1,495.47
1989-06-07	1,900	1,900	1,900	1,900	2,000	1,495.47
1989-06-06	1,960	1,960	1,900	1,900	4,000	1,495.47
1989-06-02	2,000	2,000	2,000	2,000	12,000	1,574.18
1989-06-01	2,000	2,020	2,000	2,020	13,000	1,589.93
1989-05-31	1,990	2,050	1,990	2,050	11,000	1,613.54
1989-05-30	1,990	1,990	1,990	1,990	1,000	1,566.31
1989-05-29	1,900	1,960	1,900	1,960	13,000	1,542.70
1989-05-26	1,970	1,970	1,920	1,920	4,000	1,511.22
1989-05-25	1,970	1,970	1,970	1,970	13,000	1,550.57
1989-05-24	1,970	1,970	1,970	1,970	2,000	1,550.57
1989-05-23	2,040	2,040	2,040	2,040	1,000	1,605.67
1989-05-22	2,060	2,060	2,060	2,060	2,000	1,621.41
1989-05-19	1,970	2,030	1,970	2,000	44,000	1,574.18
1989-05-18	1,890	1,960	1,890	1,960	11,000	1,542.70
1989-05-17	1,900	1,900	1,860	1,860	4,000	1,463.99
1989-05-15	1,900	1,900	1,900	1,900	1,000	1,495.47
1989-05-12	1,900	1,950	1,900	1,950	13,000	1,534.83
1989-05-11	1,900	1,900	1,900	1,900	3,000	1,495.47
1989-05-10	1,900	1,900	1,900	1,900	4,000	1,495.47
1989-05-09	1,900	1,900	1,900	1,900	2,000	1,495.47
1989-05-08	1,900	1,900	1,900	1,900	6,000	1,495.47
1989-05-02	1,800	1,850	1,800	1,850	2,000	1,456.12
1989-05-01	1,770	1,770	1,750	1,770	14,000	1,393.15
1989-04-28	1,770	1,770	1,770	1,770	2,000	1,393.15
1989-04-27	1,800	1,800	1,750	1,750	2,000	1,377.41
1989-04-26	1,800	1,800	1,800	1,800	1,000	1,416.77
1989-04-21	1,820	1,820	1,820	1,820	1,000	1,432.51
1989-04-20	1,850	1,850	1,850	1,850	1,000	1,456.12
1989-04-19	1,900	1,900	1,900	1,900	5,000	1,495.47
1989-04-13	1,910	1,910	1,900	1,900	2,000	1,495.47
1989-04-12	1,810	1,910	1,810	1,910	16,000	1,503.35
1989-04-11	1,800	1,800	1,800	1,800	2,000	1,416.77
1989-04-07	1,840	1,840	1,800	1,800	11,000	1,416.77
1989-04-06	1,840	1,840	1,840	1,840	1,000	1,448.25
1989-04-05	1,910	1,910	1,890	1,890	16,000	1,487.60
1989-04-04	1,900	1,900	1,900	1,900	5,000	1,495.47
1989-03-30	1,910	1,910	1,910	1,910	4,000	1,503.35
1989-03-29	1,920	1,920	1,920	1,920	1,000	1,511.22
1989-03-28	1,890	1,920	1,890	1,920	4,000	1,511.22
1989-03-27	2,190	2,200	2,160	2,200	16,000	1,443
1989-03-24	2,200	2,210	2,200	2,200	3,000	1,443
1989-03-23	2,170	2,190	2,160	2,160	14,000	1,416.77
1989-03-22	2,160	2,170	2,160	2,160	4,000	1,416.77
1989-03-20	2,200	2,210	2,150	2,150	15,000	1,410.21
1989-03-17	2,200	2,200	2,200	2,200	5,000	1,443
1989-03-16	2,220	2,240	2,200	2,200	18,000	1,443
1989-03-15	2,220	2,250	2,220	2,240	6,000	1,469.24
1989-03-14	2,220	2,250	2,220	2,250	2,000	1,475.80
1989-03-10	2,260	2,260	2,250	2,250	2,000	1,475.80
1989-03-09	2,290	2,290	2,280	2,290	6,000	1,502.03
1989-03-08	2,280	2,290	2,280	2,290	8,000	1,502.03
1989-03-07	2,280	2,280	2,280	2,280	6,000	1,495.47
1989-03-06	2,290	2,290	2,280	2,280	4,000	1,495.47
1989-03-03	2,220	2,220	2,220	2,220	6,000	1,456.12
1989-03-01	2,170	2,170	2,100	2,100	32,000	1,377.41
1989-02-28	2,200	2,200	2,180	2,180	13,000	1,429.88
1989-02-27	2,290	2,290	2,200	2,200	19,000	1,443
1989-02-23	2,220	2,290	2,220	2,290	4,000	1,502.03
1989-02-22	2,280	2,280	2,240	2,240	7,000	1,469.24
1989-02-21	2,280	2,290	2,280	2,280	33,000	1,495.47
1989-02-20	2,290	2,290	2,250	2,290	23,000	1,502.03
1989-02-17	2,250	2,250	2,200	2,250	62,000	1,475.80
1989-02-16	2,150	2,200	2,150	2,200	60,000	1,443
1989-02-15	2,090	2,110	2,090	2,110	2,000	1,383.97
1989-02-14	2,080	2,080	2,050	2,080	3,000	1,364.29
1989-02-10	2,100	2,100	2,090	2,090	6,000	1,370.85
1989-02-09	2,180	2,180	2,090	2,090	5,000	1,370.85
1989-02-08	2,210	2,210	2,200	2,200	5,000	1,443
1989-02-07	2,210	2,210	2,210	2,210	3,000	1,449.56
1989-02-03	2,230	2,230	2,230	2,230	1,000	1,462.68
1989-02-02	2,230	2,230	2,230	2,230	4,000	1,462.68
1989-01-31	2,250	2,250	2,250	2,250	3,000	1,475.80
1989-01-30	2,250	2,250	2,250	2,250	1,000	1,475.80
1989-01-28	2,250	2,260	2,250	2,260	4,000	1,482.36
1989-01-27	2,250	2,250	2,250	2,250	11,000	1,475.80
1989-01-25	2,250	2,250	2,250	2,250	13,000	1,475.80
1989-01-24	2,140	2,250	2,140	2,250	22,000	1,475.80
1989-01-20	2,130	2,130	2,130	2,130	6,000	1,397.09
1989-01-19	2,130	2,130	2,130	2,130	2,000	1,397.09
1989-01-18	2,100	2,130	2,100	2,130	22,000	1,397.09
1989-01-17	2,100	2,100	2,100	2,100	4,000	1,377.41
1989-01-13	2,190	2,190	2,100	2,100	6,000	1,377.41
1989-01-12	2,180	2,180	2,180	2,180	3,000	1,429.88
1989-01-11	2,170	2,170	2,170	2,170	3,000	1,423.32
1989-01-10	2,240	2,240	2,210	2,210	10,000	1,449.56
1989-01-09	2,240	2,240	2,240	2,240	5,000	1,469.24
1989-01-06	2,260	2,260	2,230	2,230	10,000	1,462.68
1989-01-05	2,290	2,290	2,260	2,260	2,000	1,482.36
1989-01-04	2,260	2,260	2,260	2,260	2,000	1,482.36

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