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	424.55
1998-12-29	466	467	465	467	11,000	424.55
1998-12-28	465	465	465	465	4,000	422.73
1998-12-25	470	473	465	465	10,000	422.73
1998-12-24	470	470	470	470	7,000	427.27
1998-12-22	470	470	465	470	14,000	427.27
1998-12-21	470	470	470	470	2,000	427.27
1998-12-18	472	472	470	472	5,000	429.09
1998-12-17	472	472	470	472	6,000	429.09
1998-12-16	480	480	472	472	7,000	429.09
1998-12-15	475	480	465	480	19,000	436.36
1998-12-14	507	507	495	495	10,000	450
1998-12-11	510	512	508	508	15,000	461.82
1998-12-10	520	520	515	515	6,000	468.18
1998-12-09	525	525	515	520	11,000	472.73
1998-12-08	525	525	525	525	10,000	477.27
1998-12-07	519	520	519	520	7,000	472.73
1998-12-04	537	537	520	520	3,000	472.73
1998-12-03	510	540	510	540	12,000	490.91
1998-12-02	550	550	540	540	6,000	490.91
1998-12-01	559	559	550	550	14,000	500
1998-11-30	563	565	550	563	33,000	511.82
1998-11-27	503	513	501	513	21,000	466.36
1998-11-26	481	500	481	497	34,000	451.82
1998-11-25	471	480	471	476	35,000	432.73
1998-11-24	467	475	465	466	17,000	423.64
1998-11-20	465	465	465	465	9,000	422.73
1998-11-19	478	478	465	465	11,000	422.73
1998-11-18	468	488	468	478	13,000	434.55
1998-11-17	468	468	468	468	5,000	425.46
1998-11-16	466	466	466	466	3,000	423.64
1998-11-13	469	469	465	466	8,000	423.64
1998-11-12	469	469	465	466	3,000	423.64
1998-11-11	469	469	469	469	2,000	426.36
1998-11-10	450	470	450	470	7,000	427.27
1998-11-09	465	465	465	465	2,000	422.73
1998-11-06	480	485	480	485	3,000	440.91
1998-11-05	480	485	480	485	7,000	440.91
1998-11-04	505	505	465	480	17,000	436.36
1998-11-02	495	500	495	500	4,000	454.55
1998-10-30	495	500	495	500	5,000	454.55
1998-10-29	500	500	495	495	5,000	450
1998-10-28	505	510	500	510	11,000	463.64
1998-10-27	501	505	501	505	10,000	459.09
1998-10-26	500	505	500	500	5,000	454.55
1998-10-23	520	522	500	500	9,000	454.55
1998-10-22	502	532	502	522	3,000	474.55
1998-10-20	507	507	495	495	4,000	450
1998-10-19	510	510	500	500	3,000	454.55
1998-10-16	499	500	498	500	13,000	454.55
1998-10-15	502	502	502	502	10,000	456.36
1998-10-14	470	470	467	467	3,000	424.55
1998-10-13	441	466	440	466	8,000	423.64
1998-10-12	440	440	440	440	2,000	400
1998-10-09	445	445	437	437	5,000	397.27
1998-10-08	449	450	445	446	12,000	405.46
1998-10-07	450	450	445	445	15,000	404.55
1998-10-06	465	465	440	440	3,000	400
1998-10-05	476	476	466	466	5,000	423.64
1998-10-02	500	500	476	476	14,000	432.73
1998-10-01	516	520	500	500	8,000	454.55
1998-09-30	528	528	500	520	12,000	472.73
1998-09-29	510	520	500	520	16,000	472.73
1998-09-28	510	510	510	510	2,000	463.64
1998-09-25	513	513	500	510	8,000	463.64
1998-09-24	528	560	528	560	2,000	509.09
1998-09-22	530	530	530	530	3,000	481.82
1998-09-21	539	539	531	531	2,000	482.73
1998-09-18	530	540	530	540	9,000	490.91
1998-09-17	533	533	531	531	8,000	482.73
1998-09-16	530	533	530	533	3,000	484.55
1998-09-14	501	520	501	520	5,000	472.73
1998-09-11	500	510	500	500	29,000	454.55
1998-09-10	500	505	500	500	44,000	454.55
1998-09-09	537	537	510	510	35,000	463.64
1998-09-08	569	569	537	537	45,000	488.18
1998-09-07	602	602	550	570	25,000	518.18
1998-09-04	628	628	592	592	11,000	538.18
1998-09-03	634	634	634	634	1,000	576.36
1998-09-02	654	654	634	634	3,000	576.36
1998-09-01	645	645	634	634	2,000	576.36
1998-08-31	620	645	620	645	2,000	586.36
1998-08-28	610	610	600	600	14,000	545.46
1998-08-27	655	655	610	610	14,000	554.55
1998-08-26	645	645	625	625	2,000	568.18
1998-08-25	625	625	625	625	4,000	568.18
1998-08-24	645	645	645	645	2,000	586.36
1998-08-21	655	655	640	645	7,000	586.36
1998-08-20	645	645	645	645	1,000	586.36
1998-08-19	650	650	650	650	6,000	590.91
1998-08-18	650	650	650	650	4,000	590.91
1998-08-17	660	660	660	660	5,000	600
1998-08-14	660	660	660	660	3,000	600
1998-08-13	660	660	660	660	5,000	600
1998-08-12	660	660	660	660	5,000	600
1998-08-11	670	670	660	660	6,000	600
1998-08-10	685	685	685	685	4,000	622.73
1998-08-07	690	690	690	690	2,000	627.27
1998-08-06	715	715	700	700	2,000	636.36
1998-08-05	715	715	710	715	5,000	650
1998-08-04	720	720	715	715	2,000	650
1998-08-03	721	721	690	690	6,000	627.27
1998-07-31	730	730	721	721	5,000	655.46
1998-07-30	720	720	720	720	4,000	654.55
1998-07-29	720	720	720	720	1,000	654.55
1998-07-28	720	720	720	720	7,000	654.55
1998-07-27	721	721	721	721	3,000	655.46
1998-07-24	738	738	721	721	2,000	655.46
1998-07-23	720	725	720	724	12,000	658.18
1998-07-22	749	749	743	743	4,000	675.46
1998-07-21	732	732	732	732	1,000	665.46
1998-07-17	720	722	720	722	6,000	656.36
1998-07-15	739	739	739	739	1,000	671.82
1998-07-14	720	720	720	720	29,000	654.55
1998-07-13	720	720	720	720	2,000	654.55
1998-07-09	725	725	723	723	4,000	657.27
1998-07-08	721	722	721	722	4,000	656.36
1998-07-07	720	720	720	720	3,000	654.55
1998-07-06	720	720	720	720	1,000	654.55
1998-07-03	749	749	739	740	11,000	672.73
1998-07-02	702	745	702	745	14,000	677.27
1998-07-01	691	700	690	690	8,000	627.27
1998-06-30	690	690	690	690	2,000	627.27
1998-06-29	690	690	690	690	3,000	627.27
1998-06-26	680	680	680	680	1,000	618.18
1998-06-25	687	690	687	690	4,000	627.27
1998-06-24	667	667	667	667	2,000	606.36
1998-06-23	676	676	676	676	2,000	614.55
1998-06-22	661	661	661	661	3,000	600.91
1998-06-19	700	700	652	652	3,000	592.73
1998-06-18	700	700	700	700	5,000	636.36
1998-06-17	690	690	645	645	3,000	586.36
1998-06-12	700	700	700	700	6,000	636.36
1998-06-10	700	700	700	700	2,000	636.36
1998-06-08	720	720	720	720	1,000	654.55
1998-06-05	700	750	700	750	23,000	681.82
1998-06-04	730	730	730	730	1,000	663.64
1998-06-03	741	743	735	740	28,000	672.73
1998-06-02	710	737	709	737	25,000	670
1998-06-01	716	716	716	716	3,000	650.91
1998-05-29	685	715	685	715	9,000	650
1998-05-28	699	715	699	715	58,000	650
1998-05-27	700	720	700	709	17,000	644.55
1998-05-26	670	700	655	700	118,000	636.36
1998-05-25	635	660	625	660	66,000	600
1998-05-22	609	625	600	625	124,000	568.18
1998-05-21	605	610	600	600	65,000	545.46
1998-05-20	610	610	605	605	37,000	550
1998-05-19	621	621	600	610	22,000	554.55
1998-05-18	630	630	620	620	9,000	563.64
1998-05-15	670	670	630	630	16,000	572.73
1998-05-14	680	680	670	670	6,000	609.09
1998-05-13	680	680	680	680	2,000	618.18
1998-05-12	700	700	680	680	8,000	618.18
1998-05-11	671	683	671	683	4,000	620.91
1998-05-08	670	680	670	670	11,000	609.09
1998-05-07	710	710	710	710	1,000	645.46
1998-05-06	710	710	710	710	2,000	645.46
1998-05-01	707	707	700	700	11,000	636.36
1998-04-30	720	720	712	712	4,000	647.27
1998-04-28	720	720	720	720	3,000	654.55
1998-04-27	722	724	721	721	4,000	655.46
1998-04-23	721	721	720	720	2,000	654.55
1998-04-22	752	752	720	720	2,000	654.55
1998-04-21	752	752	752	752	3,000	683.64
1998-04-20	730	752	712	752	7,000	683.64
1998-04-17	710	712	710	712	9,000	647.27
1998-04-16	711	741	711	711	5,000	646.36
1998-04-14	710	710	710	710	1,000	645.46
1998-04-13	710	710	710	710	2,000	645.46
1998-04-10	710	710	710	710	3,000	645.46
1998-04-09	710	720	710	710	11,000	645.46
1998-04-08	720	720	720	720	5,000	654.55
1998-04-07	729	729	725	725	9,000	659.09
1998-04-06	729	729	729	729	3,000	662.73
1998-04-03	739	739	739	739	2,000	671.82
1998-04-02	770	770	750	750	7,000	681.82
1998-04-01	769	769	768	768	3,000	698.18
1998-03-27	770	770	770	770	7,000	700
1998-03-26	762	762	752	760	10,000	690.91
1998-03-25	770	770	760	760	6,000	690.91
1998-03-24	779	780	779	780	4,000	709.09
1998-03-23	765	780	765	780	10,000	709.09
1998-03-20	760	760	760	760	1,000	690.91
1998-03-19	770	770	770	770	5,000	700
1998-03-18	780	785	780	785	25,000	713.64
1998-03-17	779	779	779	779	6,000	708.18
1998-03-13	779	781	779	779	15,000	708.18
1998-03-12	788	788	788	788	2,000	716.36
1998-03-11	788	788	788	788	1,000	716.36
1998-03-10	780	785	780	785	6,000	713.64
1998-03-09	774	775	774	775	10,000	704.55
1998-03-06	781	781	781	781	1,000	710
1998-03-05	780	795	780	780	7,000	709.09
1998-03-04	829	830	800	800	7,000	727.27
1998-03-03	820	820	810	810	7,000	736.36
1998-03-02	800	830	800	830	20,000	754.55
1998-02-27	745	780	745	780	9,000	709.09
1998-02-25	745	745	745	745	2,000	677.27
1998-02-24	750	750	745	745	8,000	677.27
1998-02-23	770	770	750	750	14,000	681.82
1998-02-20	776	776	760	760	16,000	690.91
1998-02-19	776	776	776	776	2,000	705.46
1998-02-18	820	820	775	775	4,000	704.55
1998-02-17	800	800	800	800	7,000	727.27
1998-02-16	819	819	800	800	8,000	727.27
1998-02-13	820	820	820	820	4,000	745.46
1998-02-12	820	830	819	820	24,000	745.46
1998-02-10	821	821	819	820	9,000	745.46
1998-02-09	820	820	819	819	12,000	744.55
1998-02-06	801	801	800	800	3,000	727.27
1998-02-05	800	800	800	800	1,000	727.27
1998-02-04	810	810	810	810	5,000	736.36
1998-02-03	818	818	812	812	7,000	738.18
1998-02-02	805	805	800	805	6,000	731.82
1998-01-30	809	810	805	805	12,000	731.82
1998-01-29	803	813	803	813	5,000	739.09
1998-01-28	785	801	785	800	20,000	727.27
1998-01-27	785	786	785	785	37,000	713.64
1998-01-26	780	785	775	785	39,000	713.64
1998-01-23	788	788	780	780	6,000	709.09
1998-01-22	790	799	790	790	11,000	718.18
1998-01-21	790	790	790	790	3,000	718.18
1998-01-20	750	750	740	740	6,000	672.73
1998-01-19	718	720	718	720	5,000	654.55
1998-01-16	708	712	708	712	7,000	647.27
1998-01-14	710	710	708	708	8,000	643.64
1998-01-13	710	710	700	700	8,000	636.36
1998-01-12	718	718	718	718	5,000	652.73
1998-01-09	718	720	718	720	8,000	654.55
1998-01-08	720	720	718	718	3,000	652.73
1998-01-07	718	718	718	718	2,000	652.73
1998-01-06	719	719	718	718	9,000	652.73
1998-01-05	720	720	720	720	3,000	654.55

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