8154 加賀電子(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 740 | 740 | 740 | 740 | 2,000 | 336.36 |
| 1997-12-29 | 740 | 750 | 740 | 750 | 7,000 | 340.91 |
| 1997-12-26 | 720 | 720 | 720 | 720 | 1,000 | 327.27 |
| 1997-12-25 | 680 | 700 | 660 | 700 | 9,000 | 318.18 |
| 1997-12-24 | 700 | 700 | 700 | 700 | 9,000 | 318.18 |
| 1997-12-22 | 738 | 738 | 720 | 720 | 3,000 | 327.27 |
| 1997-12-19 | 780 | 780 | 760 | 760 | 5,000 | 345.46 |
| 1997-12-18 | 799 | 799 | 799 | 799 | 2,000 | 363.18 |
| 1997-12-17 | 780 | 799 | 780 | 799 | 4,000 | 363.18 |
| 1997-12-16 | 785 | 785 | 780 | 780 | 5,000 | 354.55 |
| 1997-12-15 | 800 | 800 | 800 | 800 | 1,000 | 363.64 |
| 1997-12-12 | 838 | 838 | 838 | 838 | 15,000 | 380.91 |
| 1997-12-11 | 745 | 745 | 738 | 738 | 5,000 | 335.46 |
| 1997-12-10 | 769 | 769 | 748 | 748 | 9,000 | 340 |
| 1997-12-09 | 770 | 770 | 769 | 769 | 10,000 | 349.55 |
| 1997-12-08 | 772 | 772 | 770 | 770 | 23,000 | 350 |
| 1997-12-05 | 790 | 790 | 785 | 785 | 6,000 | 356.82 |
| 1997-12-04 | 820 | 820 | 810 | 810 | 4,000 | 368.18 |
| 1997-12-03 | 798 | 810 | 790 | 800 | 12,000 | 363.64 |
| 1997-12-02 | 800 | 810 | 800 | 800 | 4,000 | 363.64 |
| 1997-12-01 | 780 | 780 | 780 | 780 | 4,000 | 354.55 |
| 1997-11-28 | 780 | 780 | 772 | 775 | 13,000 | 352.27 |
| 1997-11-27 | 780 | 800 | 780 | 800 | 9,000 | 363.64 |
| 1997-11-26 | 801 | 811 | 800 | 800 | 12,000 | 363.64 |
| 1997-11-25 | 860 | 860 | 835 | 840 | 3,000 | 381.82 |
| 1997-11-21 | 860 | 860 | 840 | 850 | 18,000 | 386.36 |
| 1997-11-20 | 900 | 900 | 900 | 900 | 1,000 | 409.09 |
| 1997-11-18 | 900 | 900 | 880 | 880 | 8,000 | 400 |
| 1997-11-17 | 840 | 871 | 840 | 871 | 6,000 | 395.91 |
| 1997-11-14 | 840 | 840 | 840 | 840 | 3,000 | 381.82 |
| 1997-11-13 | 840 | 840 | 840 | 840 | 3,000 | 381.82 |
| 1997-11-12 | 850 | 850 | 850 | 850 | 1,000 | 386.36 |
| 1997-11-11 | 855 | 855 | 850 | 850 | 3,000 | 386.36 |
| 1997-11-10 | 870 | 870 | 860 | 860 | 3,000 | 390.91 |
| 1997-11-06 | 909 | 909 | 900 | 900 | 13,000 | 409.09 |
| 1997-11-05 | 920 | 920 | 919 | 919 | 2,000 | 417.73 |
| 1997-10-31 | 910 | 920 | 910 | 920 | 5,000 | 418.18 |
| 1997-10-30 | 901 | 920 | 901 | 920 | 24,000 | 418.18 |
| 1997-10-29 | 900 | 910 | 900 | 910 | 8,000 | 413.64 |
| 1997-10-27 | 890 | 890 | 890 | 890 | 3,000 | 404.55 |
| 1997-10-24 | 879 | 880 | 879 | 880 | 4,000 | 400 |
| 1997-10-23 | 880 | 885 | 880 | 885 | 2,000 | 402.27 |
| 1997-10-22 | 891 | 895 | 890 | 895 | 3,000 | 406.82 |
| 1997-10-21 | 899 | 900 | 881 | 881 | 8,000 | 400.46 |
| 1997-10-20 | 910 | 910 | 910 | 910 | 2,000 | 413.64 |
| 1997-10-17 | 900 | 900 | 885 | 900 | 6,000 | 409.09 |
| 1997-10-15 | 900 | 900 | 900 | 900 | 3,000 | 409.09 |
| 1997-10-14 | 865 | 865 | 860 | 860 | 2,000 | 390.91 |
| 1997-10-13 | 899 | 899 | 899 | 899 | 1,000 | 408.64 |
| 1997-10-09 | 901 | 901 | 900 | 900 | 7,000 | 409.09 |
| 1997-10-08 | 887 | 900 | 887 | 900 | 3,000 | 409.09 |
| 1997-10-07 | 898 | 900 | 898 | 899 | 5,000 | 408.64 |
| 1997-10-06 | 920 | 920 | 910 | 910 | 4,000 | 413.64 |
| 1997-10-02 | 920 | 920 | 920 | 920 | 10,000 | 418.18 |
| 1997-10-01 | 950 | 950 | 920 | 920 | 5,000 | 418.18 |
| 1997-09-30 | 990 | 990 | 960 | 960 | 6,000 | 436.36 |
| 1997-09-29 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 454.55 |
| 1997-09-26 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 | 468.18 |
| 1997-09-25 | 1,060 | 1,060 | 1,020 | 1,020 | 10,000 | 463.64 |
| 1997-09-24 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 481.82 |
| 1997-09-22 | 1,070 | 1,090 | 1,060 | 1,090 | 3,000 | 495.46 |
| 1997-09-19 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 481.82 |
| 1997-09-18 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 | 486.36 |
| 1997-09-17 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 486.36 |
| 1997-09-16 | 1,100 | 1,100 | 1,060 | 1,100 | 3,000 | 500 |
| 1997-09-12 | 1,070 | 1,130 | 1,070 | 1,120 | 23,000 | 509.09 |
| 1997-09-11 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 477.27 |
| 1997-09-10 | 1,070 | 1,080 | 1,070 | 1,070 | 35,000 | 486.36 |
| 1997-09-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 513.64 |
| 1997-09-05 | 1,070 | 1,140 | 1,070 | 1,140 | 2,000 | 518.18 |
| 1997-09-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 504.55 |
| 1997-09-03 | 1,140 | 1,180 | 1,140 | 1,170 | 8,000 | 531.82 |
| 1997-09-02 | 1,060 | 1,100 | 1,060 | 1,100 | 21,000 | 500 |
| 1997-09-01 | 1,090 | 1,090 | 1,040 | 1,040 | 55,000 | 472.73 |
| 1997-08-29 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 477.27 |
| 1997-08-28 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 463.64 |
| 1997-08-27 | 1,040 | 1,050 | 1,030 | 1,030 | 11,000 | 468.18 |
| 1997-08-26 | 1,090 | 1,090 | 1,020 | 1,020 | 6,000 | 463.64 |
| 1997-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 500 |
| 1997-08-22 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 | 522.73 |
| 1997-08-21 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 527.27 |
| 1997-08-20 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 527.27 |
| 1997-08-19 | 1,180 | 1,200 | 1,170 | 1,170 | 29,000 | 531.82 |
| 1997-08-18 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 500 |
| 1997-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 500 |
| 1997-08-14 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 481.82 |
| 1997-08-13 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 463.64 |
| 1997-08-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 463.64 |
| 1997-08-11 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 459.09 |
| 1997-08-08 | 1,080 | 1,090 | 1,050 | 1,050 | 7,000 | 477.27 |
| 1997-08-07 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 | 495.46 |
| 1997-08-06 | 1,100 | 1,110 | 1,100 | 1,100 | 8,000 | 500 |
| 1997-08-05 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 | 504.55 |
| 1997-08-04 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 522.73 |
| 1997-08-01 | 1,170 | 1,180 | 1,150 | 1,150 | 15,000 | 522.73 |
| 1997-07-31 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 527.27 |
| 1997-07-30 | 1,110 | 1,130 | 1,110 | 1,130 | 15,000 | 513.64 |
| 1997-07-29 | 1,140 | 1,140 | 1,070 | 1,100 | 65,000 | 500 |
| 1997-07-28 | 1,100 | 1,180 | 1,100 | 1,180 | 4,000 | 536.36 |
| 1997-07-25 | 1,170 | 1,170 | 1,130 | 1,130 | 14,000 | 513.64 |
| 1997-07-24 | 1,200 | 1,200 | 1,160 | 1,160 | 6,000 | 527.27 |
| 1997-07-23 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 550 |
| 1997-07-22 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 545.46 |
| 1997-07-18 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 | 554.55 |
| 1997-07-17 | 1,240 | 1,250 | 1,230 | 1,230 | 37,000 | 559.09 |
| 1997-07-16 | 1,230 | 1,230 | 1,220 | 1,230 | 42,000 | 559.09 |
| 1997-07-15 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 559.09 |
| 1997-07-14 | 1,230 | 1,230 | 1,220 | 1,230 | 16,000 | 559.09 |
| 1997-07-11 | 1,230 | 1,230 | 1,230 | 1,230 | 24,000 | 559.09 |
| 1997-07-10 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 554.55 |
| 1997-07-09 | 1,220 | 1,220 | 1,220 | 1,220 | 17,000 | 554.55 |
| 1997-07-08 | 1,210 | 1,230 | 1,210 | 1,230 | 7,000 | 559.09 |
| 1997-07-07 | 1,270 | 1,270 | 1,220 | 1,220 | 4,000 | 554.55 |
| 1997-07-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 581.82 |
| 1997-07-03 | 1,290 | 1,290 | 1,250 | 1,250 | 9,000 | 568.18 |
| 1997-07-02 | 1,280 | 1,290 | 1,280 | 1,290 | 56,000 | 586.36 |
| 1997-07-01 | 1,280 | 1,300 | 1,250 | 1,250 | 10,000 | 568.18 |
| 1997-06-30 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 590.91 |
| 1997-06-27 | 1,290 | 1,300 | 1,280 | 1,300 | 6,000 | 590.91 |
| 1997-06-26 | 1,310 | 1,310 | 1,290 | 1,300 | 13,000 | 590.91 |
| 1997-06-25 | 1,300 | 1,310 | 1,300 | 1,310 | 9,000 | 595.46 |
| 1997-06-24 | 1,300 | 1,310 | 1,300 | 1,300 | 25,000 | 590.91 |
| 1997-06-23 | 1,280 | 1,300 | 1,280 | 1,300 | 16,000 | 590.91 |
| 1997-06-20 | 1,300 | 1,300 | 1,280 | 1,300 | 21,000 | 590.91 |
| 1997-06-19 | 1,300 | 1,300 | 1,260 | 1,300 | 7,000 | 590.91 |
| 1997-06-18 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 | 590.91 |
| 1997-06-17 | 1,310 | 1,310 | 1,300 | 1,300 | 21,000 | 590.91 |
| 1997-06-16 | 1,320 | 1,320 | 1,310 | 1,310 | 7,000 | 595.46 |
| 1997-06-13 | 1,330 | 1,330 | 1,310 | 1,320 | 24,000 | 600 |
| 1997-06-12 | 1,320 | 1,330 | 1,320 | 1,330 | 30,000 | 604.55 |
| 1997-06-11 | 1,360 | 1,360 | 1,330 | 1,350 | 19,000 | 613.64 |
| 1997-06-10 | 1,300 | 1,360 | 1,300 | 1,360 | 35,000 | 618.18 |
| 1997-06-09 | 1,290 | 1,310 | 1,290 | 1,310 | 45,000 | 595.46 |
| 1997-06-06 | 1,290 | 1,300 | 1,280 | 1,300 | 47,000 | 590.91 |
| 1997-06-05 | 1,280 | 1,300 | 1,270 | 1,300 | 18,000 | 590.91 |
| 1997-06-04 | 1,300 | 1,300 | 1,290 | 1,290 | 33,000 | 586.36 |
| 1997-06-03 | 1,300 | 1,310 | 1,300 | 1,300 | 25,000 | 590.91 |
| 1997-06-02 | 1,300 | 1,320 | 1,290 | 1,300 | 54,000 | 590.91 |
| 1997-05-30 | 1,320 | 1,330 | 1,270 | 1,300 | 53,000 | 590.91 |
| 1997-05-29 | 1,250 | 1,310 | 1,210 | 1,300 | 213,000 | 590.91 |
| 1997-05-27 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 477.27 |
| 1997-05-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 463.64 |
| 1997-05-23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 459.09 |
| 1997-05-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 463.64 |
| 1997-05-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 459.09 |
| 1997-05-20 | 1,070 | 1,070 | 1,030 | 1,030 | 14,000 | 468.18 |
| 1997-05-16 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 495.46 |
| 1997-05-15 | 1,070 | 1,100 | 1,070 | 1,100 | 30,000 | 500 |
| 1997-05-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 463.64 |
| 1997-05-13 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 | 459.09 |
| 1997-05-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 477.27 |
| 1997-05-09 | 1,060 | 1,070 | 1,060 | 1,060 | 6,000 | 481.82 |
| 1997-05-07 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 486.36 |
| 1997-05-06 | 1,100 | 1,100 | 1,070 | 1,090 | 11,000 | 495.46 |
| 1997-05-02 | 1,070 | 1,080 | 1,060 | 1,080 | 19,000 | 490.91 |
| 1997-05-01 | 1,040 | 1,080 | 1,040 | 1,050 | 12,000 | 477.27 |
| 1997-04-30 | 1,020 | 1,040 | 1,010 | 1,040 | 8,000 | 472.73 |
| 1997-04-28 | 1,030 | 1,050 | 1,030 | 1,030 | 5,000 | 468.18 |
| 1997-04-25 | 995 | 1,010 | 995 | 1,010 | 25,000 | 459.09 |
| 1997-04-24 | 999 | 999 | 994 | 998 | 16,000 | 453.64 |
| 1997-04-23 | 960 | 999 | 960 | 999 | 9,000 | 454.09 |
| 1997-04-22 | 990 | 1,000 | 990 | 1,000 | 10,000 | 454.55 |
| 1997-04-21 | 970 | 990 | 970 | 990 | 13,000 | 450 |
| 1997-04-18 | 960 | 970 | 950 | 970 | 35,000 | 440.91 |
| 1997-04-17 | 940 | 950 | 930 | 950 | 7,000 | 431.82 |
| 1997-04-16 | 900 | 910 | 900 | 910 | 11,000 | 413.64 |
| 1997-04-15 | 873 | 873 | 873 | 873 | 3,000 | 396.82 |
| 1997-04-14 | 852 | 853 | 852 | 853 | 2,000 | 387.73 |
| 1997-04-11 | 900 | 900 | 880 | 880 | 8,000 | 400 |
| 1997-04-10 | 930 | 935 | 929 | 929 | 8,000 | 422.27 |
| 1997-04-09 | 950 | 979 | 950 | 979 | 27,000 | 445 |
| 1997-04-08 | 930 | 960 | 930 | 960 | 21,000 | 436.36 |
| 1997-04-07 | 950 | 950 | 920 | 928 | 73,000 | 421.82 |
| 1997-04-04 | 899 | 899 | 899 | 899 | 95,000 | 408.64 |
| 1997-04-03 | 814 | 814 | 799 | 799 | 34,000 | 363.18 |
| 1997-04-02 | 820 | 820 | 812 | 812 | 4,000 | 369.09 |
| 1997-04-01 | 821 | 821 | 821 | 821 | 3,000 | 373.18 |
| 1997-03-31 | 831 | 831 | 811 | 811 | 22,000 | 368.64 |
| 1997-03-28 | 839 | 839 | 820 | 820 | 5,000 | 372.73 |
| 1997-03-27 | 850 | 850 | 830 | 839 | 5,000 | 381.36 |
| 1997-03-26 | 840 | 840 | 840 | 840 | 10,000 | 381.82 |
| 1997-03-25 | 817 | 840 | 817 | 835 | 27,000 | 379.55 |
| 1997-03-24 | 809 | 810 | 809 | 810 | 35,000 | 368.18 |
| 1997-03-21 | 820 | 820 | 810 | 810 | 27,000 | 368.18 |
| 1997-03-19 | 840 | 840 | 820 | 830 | 30,000 | 377.27 |
| 1997-03-18 | 851 | 851 | 849 | 849 | 16,000 | 385.91 |
| 1997-03-17 | 870 | 870 | 859 | 859 | 21,000 | 390.46 |
| 1997-03-14 | 869 | 869 | 869 | 869 | 1,000 | 395 |
| 1997-03-13 | 870 | 870 | 870 | 870 | 1,000 | 395.46 |
| 1997-03-12 | 879 | 879 | 869 | 870 | 6,000 | 395.46 |
| 1997-03-11 | 871 | 875 | 869 | 869 | 13,000 | 395 |
| 1997-03-10 | 871 | 871 | 871 | 871 | 1,000 | 395.91 |
| 1997-03-07 | 880 | 880 | 871 | 871 | 6,000 | 395.91 |
| 1997-03-06 | 880 | 890 | 880 | 890 | 4,000 | 404.55 |
| 1997-03-05 | 880 | 890 | 880 | 890 | 5,000 | 404.55 |
| 1997-03-04 | 876 | 885 | 876 | 880 | 15,000 | 400 |
| 1997-03-03 | 878 | 878 | 875 | 875 | 11,000 | 397.73 |
| 1997-02-28 | 867 | 874 | 865 | 874 | 31,000 | 397.27 |
| 1997-02-27 | 865 | 867 | 865 | 867 | 13,000 | 394.09 |
| 1997-02-26 | 861 | 870 | 861 | 865 | 20,000 | 393.18 |
| 1997-02-25 | 873 | 873 | 851 | 860 | 29,000 | 390.91 |
| 1997-02-24 | 901 | 901 | 861 | 875 | 34,000 | 397.73 |
| 1997-02-21 | 900 | 901 | 900 | 901 | 4,000 | 409.55 |
| 1997-02-20 | 911 | 911 | 900 | 905 | 47,000 | 411.36 |
| 1997-02-19 | 911 | 911 | 911 | 911 | 1,000 | 414.09 |
| 1997-02-18 | 941 | 941 | 910 | 910 | 14,000 | 413.64 |
| 1997-02-17 | 940 | 940 | 939 | 939 | 41,000 | 426.82 |
| 1997-02-14 | 920 | 924 | 920 | 920 | 10,000 | 418.18 |
| 1997-02-13 | 920 | 920 | 920 | 920 | 9,000 | 418.18 |
| 1997-02-12 | 920 | 920 | 920 | 920 | 3,000 | 418.18 |
| 1997-02-10 | 920 | 920 | 920 | 920 | 1,000 | 418.18 |
| 1997-02-07 | 960 | 960 | 950 | 950 | 4,000 | 431.82 |
| 1997-02-05 | 970 | 970 | 970 | 970 | 1,000 | 440.91 |
| 1997-02-04 | 979 | 980 | 970 | 980 | 7,000 | 445.46 |
| 1997-01-31 | 981 | 981 | 981 | 981 | 1,000 | 445.91 |
| 1997-01-30 | 971 | 971 | 971 | 971 | 3,000 | 441.36 |
| 1997-01-27 | 990 | 990 | 990 | 990 | 3,000 | 450 |
| 1997-01-24 | 970 | 970 | 970 | 970 | 2,000 | 440.91 |
| 1997-01-23 | 970 | 971 | 970 | 970 | 7,000 | 440.91 |
| 1997-01-22 | 971 | 971 | 971 | 971 | 4,000 | 441.36 |
| 1997-01-20 | 1,000 | 1,000 | 971 | 971 | 5,000 | 441.36 |
| 1997-01-17 | 974 | 974 | 970 | 970 | 5,000 | 440.91 |
| 1997-01-16 | 980 | 980 | 975 | 980 | 11,000 | 445.46 |
| 1997-01-14 | 979 | 980 | 979 | 980 | 4,000 | 445.46 |
| 1997-01-13 | 999 | 999 | 980 | 980 | 4,000 | 445.46 |
| 1997-01-10 | 1,010 | 1,010 | 1,010 | 1,010 | 42,000 | 459.09 |
| 1997-01-09 | 1,010 | 1,010 | 1,010 | 1,010 | 22,000 | 459.09 |
| 1997-01-08 | 1,010 | 1,030 | 1,010 | 1,010 | 15,000 | 459.09 |
| 1997-01-07 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 459.09 |
| 1997-01-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 463.64 |
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
