8154 加賀電子(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	467	467	467	467	4,000	212.27
1998-12-29	466	467	465	467	11,000	212.27
1998-12-28	465	465	465	465	4,000	211.36
1998-12-25	470	473	465	465	10,000	211.36
1998-12-24	470	470	470	470	7,000	213.64
1998-12-22	470	470	465	470	14,000	213.64
1998-12-21	470	470	470	470	2,000	213.64
1998-12-18	472	472	470	472	5,000	214.55
1998-12-17	472	472	470	472	6,000	214.55
1998-12-16	480	480	472	472	7,000	214.55
1998-12-15	475	480	465	480	19,000	218.18
1998-12-14	507	507	495	495	10,000	225
1998-12-11	510	512	508	508	15,000	230.91
1998-12-10	520	520	515	515	6,000	234.09
1998-12-09	525	525	515	520	11,000	236.36
1998-12-08	525	525	525	525	10,000	238.64
1998-12-07	519	520	519	520	7,000	236.36
1998-12-04	537	537	520	520	3,000	236.36
1998-12-03	510	540	510	540	12,000	245.46
1998-12-02	550	550	540	540	6,000	245.46
1998-12-01	559	559	550	550	14,000	250
1998-11-30	563	565	550	563	33,000	255.91
1998-11-27	503	513	501	513	21,000	233.18
1998-11-26	481	500	481	497	34,000	225.91
1998-11-25	471	480	471	476	35,000	216.36
1998-11-24	467	475	465	466	17,000	211.82
1998-11-20	465	465	465	465	9,000	211.36
1998-11-19	478	478	465	465	11,000	211.36
1998-11-18	468	488	468	478	13,000	217.27
1998-11-17	468	468	468	468	5,000	212.73
1998-11-16	466	466	466	466	3,000	211.82
1998-11-13	469	469	465	466	8,000	211.82
1998-11-12	469	469	465	466	3,000	211.82
1998-11-11	469	469	469	469	2,000	213.18
1998-11-10	450	470	450	470	7,000	213.64
1998-11-09	465	465	465	465	2,000	211.36
1998-11-06	480	485	480	485	3,000	220.46
1998-11-05	480	485	480	485	7,000	220.46
1998-11-04	505	505	465	480	17,000	218.18
1998-11-02	495	500	495	500	4,000	227.27
1998-10-30	495	500	495	500	5,000	227.27
1998-10-29	500	500	495	495	5,000	225
1998-10-28	505	510	500	510	11,000	231.82
1998-10-27	501	505	501	505	10,000	229.55
1998-10-26	500	505	500	500	5,000	227.27
1998-10-23	520	522	500	500	9,000	227.27
1998-10-22	502	532	502	522	3,000	237.27
1998-10-20	507	507	495	495	4,000	225
1998-10-19	510	510	500	500	3,000	227.27
1998-10-16	499	500	498	500	13,000	227.27
1998-10-15	502	502	502	502	10,000	228.18
1998-10-14	470	470	467	467	3,000	212.27
1998-10-13	441	466	440	466	8,000	211.82
1998-10-12	440	440	440	440	2,000	200
1998-10-09	445	445	437	437	5,000	198.64
1998-10-08	449	450	445	446	12,000	202.73
1998-10-07	450	450	445	445	15,000	202.27
1998-10-06	465	465	440	440	3,000	200
1998-10-05	476	476	466	466	5,000	211.82
1998-10-02	500	500	476	476	14,000	216.36
1998-10-01	516	520	500	500	8,000	227.27
1998-09-30	528	528	500	520	12,000	236.36
1998-09-29	510	520	500	520	16,000	236.36
1998-09-28	510	510	510	510	2,000	231.82
1998-09-25	513	513	500	510	8,000	231.82
1998-09-24	528	560	528	560	2,000	254.55
1998-09-22	530	530	530	530	3,000	240.91
1998-09-21	539	539	531	531	2,000	241.36
1998-09-18	530	540	530	540	9,000	245.46
1998-09-17	533	533	531	531	8,000	241.36
1998-09-16	530	533	530	533	3,000	242.27
1998-09-14	501	520	501	520	5,000	236.36
1998-09-11	500	510	500	500	29,000	227.27
1998-09-10	500	505	500	500	44,000	227.27
1998-09-09	537	537	510	510	35,000	231.82
1998-09-08	569	569	537	537	45,000	244.09
1998-09-07	602	602	550	570	25,000	259.09
1998-09-04	628	628	592	592	11,000	269.09
1998-09-03	634	634	634	634	1,000	288.18
1998-09-02	654	654	634	634	3,000	288.18
1998-09-01	645	645	634	634	2,000	288.18
1998-08-31	620	645	620	645	2,000	293.18
1998-08-28	610	610	600	600	14,000	272.73
1998-08-27	655	655	610	610	14,000	277.27
1998-08-26	645	645	625	625	2,000	284.09
1998-08-25	625	625	625	625	4,000	284.09
1998-08-24	645	645	645	645	2,000	293.18
1998-08-21	655	655	640	645	7,000	293.18
1998-08-20	645	645	645	645	1,000	293.18
1998-08-19	650	650	650	650	6,000	295.46
1998-08-18	650	650	650	650	4,000	295.46
1998-08-17	660	660	660	660	5,000	300
1998-08-14	660	660	660	660	3,000	300
1998-08-13	660	660	660	660	5,000	300
1998-08-12	660	660	660	660	5,000	300
1998-08-11	670	670	660	660	6,000	300
1998-08-10	685	685	685	685	4,000	311.36
1998-08-07	690	690	690	690	2,000	313.64
1998-08-06	715	715	700	700	2,000	318.18
1998-08-05	715	715	710	715	5,000	325
1998-08-04	720	720	715	715	2,000	325
1998-08-03	721	721	690	690	6,000	313.64
1998-07-31	730	730	721	721	5,000	327.73
1998-07-30	720	720	720	720	4,000	327.27
1998-07-29	720	720	720	720	1,000	327.27
1998-07-28	720	720	720	720	7,000	327.27
1998-07-27	721	721	721	721	3,000	327.73
1998-07-24	738	738	721	721	2,000	327.73
1998-07-23	720	725	720	724	12,000	329.09
1998-07-22	749	749	743	743	4,000	337.73
1998-07-21	732	732	732	732	1,000	332.73
1998-07-17	720	722	720	722	6,000	328.18
1998-07-15	739	739	739	739	1,000	335.91
1998-07-14	720	720	720	720	29,000	327.27
1998-07-13	720	720	720	720	2,000	327.27
1998-07-09	725	725	723	723	4,000	328.64
1998-07-08	721	722	721	722	4,000	328.18
1998-07-07	720	720	720	720	3,000	327.27
1998-07-06	720	720	720	720	1,000	327.27
1998-07-03	749	749	739	740	11,000	336.36
1998-07-02	702	745	702	745	14,000	338.64
1998-07-01	691	700	690	690	8,000	313.64
1998-06-30	690	690	690	690	2,000	313.64
1998-06-29	690	690	690	690	3,000	313.64
1998-06-26	680	680	680	680	1,000	309.09
1998-06-25	687	690	687	690	4,000	313.64
1998-06-24	667	667	667	667	2,000	303.18
1998-06-23	676	676	676	676	2,000	307.27
1998-06-22	661	661	661	661	3,000	300.46
1998-06-19	700	700	652	652	3,000	296.36
1998-06-18	700	700	700	700	5,000	318.18
1998-06-17	690	690	645	645	3,000	293.18
1998-06-12	700	700	700	700	6,000	318.18
1998-06-10	700	700	700	700	2,000	318.18
1998-06-08	720	720	720	720	1,000	327.27
1998-06-05	700	750	700	750	23,000	340.91
1998-06-04	730	730	730	730	1,000	331.82
1998-06-03	741	743	735	740	28,000	336.36
1998-06-02	710	737	709	737	25,000	335
1998-06-01	716	716	716	716	3,000	325.46
1998-05-29	685	715	685	715	9,000	325
1998-05-28	699	715	699	715	58,000	325
1998-05-27	700	720	700	709	17,000	322.27
1998-05-26	670	700	655	700	118,000	318.18
1998-05-25	635	660	625	660	66,000	300
1998-05-22	609	625	600	625	124,000	284.09
1998-05-21	605	610	600	600	65,000	272.73
1998-05-20	610	610	605	605	37,000	275
1998-05-19	621	621	600	610	22,000	277.27
1998-05-18	630	630	620	620	9,000	281.82
1998-05-15	670	670	630	630	16,000	286.36
1998-05-14	680	680	670	670	6,000	304.55
1998-05-13	680	680	680	680	2,000	309.09
1998-05-12	700	700	680	680	8,000	309.09
1998-05-11	671	683	671	683	4,000	310.46
1998-05-08	670	680	670	670	11,000	304.55
1998-05-07	710	710	710	710	1,000	322.73
1998-05-06	710	710	710	710	2,000	322.73
1998-05-01	707	707	700	700	11,000	318.18
1998-04-30	720	720	712	712	4,000	323.64
1998-04-28	720	720	720	720	3,000	327.27
1998-04-27	722	724	721	721	4,000	327.73
1998-04-23	721	721	720	720	2,000	327.27
1998-04-22	752	752	720	720	2,000	327.27
1998-04-21	752	752	752	752	3,000	341.82
1998-04-20	730	752	712	752	7,000	341.82
1998-04-17	710	712	710	712	9,000	323.64
1998-04-16	711	741	711	711	5,000	323.18
1998-04-14	710	710	710	710	1,000	322.73
1998-04-13	710	710	710	710	2,000	322.73
1998-04-10	710	710	710	710	3,000	322.73
1998-04-09	710	720	710	710	11,000	322.73
1998-04-08	720	720	720	720	5,000	327.27
1998-04-07	729	729	725	725	9,000	329.55
1998-04-06	729	729	729	729	3,000	331.36
1998-04-03	739	739	739	739	2,000	335.91
1998-04-02	770	770	750	750	7,000	340.91
1998-04-01	769	769	768	768	3,000	349.09
1998-03-27	770	770	770	770	7,000	350
1998-03-26	762	762	752	760	10,000	345.46
1998-03-25	770	770	760	760	6,000	345.46
1998-03-24	779	780	779	780	4,000	354.55
1998-03-23	765	780	765	780	10,000	354.55
1998-03-20	760	760	760	760	1,000	345.46
1998-03-19	770	770	770	770	5,000	350
1998-03-18	780	785	780	785	25,000	356.82
1998-03-17	779	779	779	779	6,000	354.09
1998-03-13	779	781	779	779	15,000	354.09
1998-03-12	788	788	788	788	2,000	358.18
1998-03-11	788	788	788	788	1,000	358.18
1998-03-10	780	785	780	785	6,000	356.82
1998-03-09	774	775	774	775	10,000	352.27
1998-03-06	781	781	781	781	1,000	355
1998-03-05	780	795	780	780	7,000	354.55
1998-03-04	829	830	800	800	7,000	363.64
1998-03-03	820	820	810	810	7,000	368.18
1998-03-02	800	830	800	830	20,000	377.27
1998-02-27	745	780	745	780	9,000	354.55
1998-02-25	745	745	745	745	2,000	338.64
1998-02-24	750	750	745	745	8,000	338.64
1998-02-23	770	770	750	750	14,000	340.91
1998-02-20	776	776	760	760	16,000	345.46
1998-02-19	776	776	776	776	2,000	352.73
1998-02-18	820	820	775	775	4,000	352.27
1998-02-17	800	800	800	800	7,000	363.64
1998-02-16	819	819	800	800	8,000	363.64
1998-02-13	820	820	820	820	4,000	372.73
1998-02-12	820	830	819	820	24,000	372.73
1998-02-10	821	821	819	820	9,000	372.73
1998-02-09	820	820	819	819	12,000	372.27
1998-02-06	801	801	800	800	3,000	363.64
1998-02-05	800	800	800	800	1,000	363.64
1998-02-04	810	810	810	810	5,000	368.18
1998-02-03	818	818	812	812	7,000	369.09
1998-02-02	805	805	800	805	6,000	365.91
1998-01-30	809	810	805	805	12,000	365.91
1998-01-29	803	813	803	813	5,000	369.55
1998-01-28	785	801	785	800	20,000	363.64
1998-01-27	785	786	785	785	37,000	356.82
1998-01-26	780	785	775	785	39,000	356.82
1998-01-23	788	788	780	780	6,000	354.55
1998-01-22	790	799	790	790	11,000	359.09
1998-01-21	790	790	790	790	3,000	359.09
1998-01-20	750	750	740	740	6,000	336.36
1998-01-19	718	720	718	720	5,000	327.27
1998-01-16	708	712	708	712	7,000	323.64
1998-01-14	710	710	708	708	8,000	321.82
1998-01-13	710	710	700	700	8,000	318.18
1998-01-12	718	718	718	718	5,000	326.36
1998-01-09	718	720	718	720	8,000	327.27
1998-01-08	720	720	718	718	3,000	326.36
1998-01-07	718	718	718	718	2,000	326.36
1998-01-06	719	719	718	718	9,000	326.36
1998-01-05	720	720	720	720	3,000	327.27

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