8154 加賀電子(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,837	1,837	1,790	1,800	16,200	900
2002-12-27	1,800	1,837	1,755	1,837	46,800	918.50
2002-12-26	1,695	1,780	1,694	1,780	22,500	890
2002-12-25	1,630	1,670	1,630	1,665	67,200	832.50
2002-12-24	1,620	1,657	1,620	1,646	74,300	823
2002-12-20	1,630	1,670	1,630	1,640	41,000	820
2002-12-19	1,620	1,660	1,619	1,660	43,300	830
2002-12-18	1,650	1,672	1,634	1,640	44,900	820
2002-12-17	1,700	1,711	1,631	1,680	62,800	840
2002-12-16	1,744	1,744	1,691	1,710	47,800	855
2002-12-13	1,740	1,760	1,740	1,746	82,400	873
2002-12-12	1,831	1,831	1,802	1,830	41,600	915
2002-12-11	1,798	1,835	1,789	1,831	66,700	915.50
2002-12-10	1,768	1,798	1,752	1,789	35,100	894.50
2002-12-09	1,800	1,800	1,752	1,752	32,200	876
2002-12-06	1,746	1,773	1,740	1,770	56,900	885
2002-12-05	1,800	1,800	1,720	1,774	30,500	887
2002-12-04	1,820	1,830	1,781	1,791	85,000	895.50
2002-12-03	1,740	1,882	1,680	1,800	132,700	900
2002-12-02	1,600	1,622	1,584	1,620	39,700	810
2002-11-29	1,598	1,600	1,568	1,584	39,400	792
2002-11-28	1,662	1,662	1,596	1,596	44,100	798
2002-11-27	1,650	1,651	1,630	1,632	24,700	816
2002-11-26	1,670	1,680	1,610	1,652	19,800	826
2002-11-25	1,600	1,660	1,580	1,644	33,300	822
2002-11-22	1,600	1,600	1,560	1,560	23,400	780
2002-11-21	1,534	1,560	1,534	1,548	23,100	774
2002-11-20	1,541	1,561	1,528	1,550	35,900	775
2002-11-19	1,512	1,600	1,510	1,541	26,600	770.50
2002-11-18	1,542	1,575	1,541	1,542	18,900	771
2002-11-15	1,602	1,602	1,511	1,561	13,300	780.50
2002-11-14	1,536	1,536	1,502	1,505	13,500	752.50
2002-11-13	1,547	1,551	1,530	1,540	12,500	770
2002-11-12	1,508	1,581	1,508	1,577	16,700	788.50
2002-11-11	1,541	1,542	1,529	1,531	10,700	765.50
2002-11-08	1,600	1,609	1,563	1,569	11,100	784.50
2002-11-07	1,590	1,600	1,555	1,600	16,400	800
2002-11-06	1,620	1,620	1,541	1,543	16,300	771.50
2002-11-05	1,600	1,600	1,551	1,600	26,200	800
2002-11-01	1,500	1,521	1,490	1,520	19,700	760
2002-10-31	1,556	1,585	1,530	1,530	7,400	765
2002-10-30	1,580	1,589	1,541	1,554	18,500	777
2002-10-29	1,588	1,595	1,568	1,568	10,100	784
2002-10-28	1,528	1,540	1,519	1,528	43,700	764
2002-10-25	1,480	1,528	1,480	1,502	19,700	751
2002-10-24	1,511	1,528	1,500	1,510	22,400	755
2002-10-23	1,520	1,602	1,490	1,560	14,300	780
2002-10-22	1,630	1,630	1,550	1,550	14,600	775
2002-10-21	1,648	1,648	1,620	1,639	10,600	819.50
2002-10-18	1,620	1,650	1,600	1,612	14,000	806
2002-10-17	1,650	1,650	1,572	1,603	12,000	801.50
2002-10-16	1,670	1,670	1,600	1,641	17,000	820.50
2002-10-15	1,652	1,652	1,580	1,580	15,500	790
2002-10-11	1,524	1,579	1,524	1,532	17,400	766
2002-10-10	1,502	1,520	1,502	1,505	19,600	752.50
2002-10-09	1,500	1,529	1,500	1,521	14,700	760.50
2002-10-08	1,570	1,576	1,519	1,570	41,000	785
2002-10-07	1,670	1,670	1,530	1,600	45,500	800
2002-10-04	1,786	1,787	1,751	1,760	12,200	880
2002-10-03	1,760	1,816	1,760	1,816	16,300	908
2002-10-02	1,816	1,827	1,760	1,815	20,900	907.50
2002-10-01	1,880	1,880	1,791	1,815	32,900	907.50
2002-09-30	1,890	1,903	1,877	1,880	21,300	940
2002-09-27	1,895	1,945	1,895	1,942	28,900	971
2002-09-26	1,869	1,895	1,865	1,895	18,300	947.50
2002-09-25	1,830	1,868	1,830	1,845	14,400	922.50
2002-09-24	1,851	1,868	1,846	1,865	24,000	932.50
2002-09-20	1,745	1,859	1,745	1,850	18,100	925
2002-09-19	1,866	1,870	1,821	1,830	19,100	915
2002-09-18	1,760	1,869	1,760	1,860	11,700	930
2002-09-17	1,812	1,842	1,812	1,835	21,900	917.50
2002-09-13	1,737	1,780	1,735	1,780	56,000	890
2002-09-12	1,830	1,835	1,795	1,827	20,400	913.50
2002-09-11	1,690	1,820	1,690	1,779	11,200	889.50
2002-09-10	1,699	1,700	1,670	1,686	17,900	843
2002-09-09	1,660	1,771	1,660	1,699	15,000	849.50
2002-09-06	1,652	1,670	1,652	1,660	11,100	830
2002-09-05	1,711	1,712	1,683	1,712	40,700	856
2002-09-04	1,722	1,722	1,686	1,711	26,500	855.50
2002-09-03	1,779	1,779	1,681	1,745	14,400	872.50
2002-09-02	1,819	1,819	1,770	1,779	36,300	889.50
2002-08-30	1,750	1,787	1,740	1,787	12,100	893.50
2002-08-29	1,800	1,805	1,753	1,760	25,800	880
2002-08-28	1,801	1,815	1,800	1,815	27,400	907.50
2002-08-27	1,780	1,831	1,780	1,799	40,900	899.50
2002-08-26	1,790	1,800	1,778	1,780	52,600	890
2002-08-23	1,829	1,829	1,786	1,800	41,300	900
2002-08-22	1,831	1,871	1,815	1,829	58,700	914.50
2002-08-21	1,913	1,913	1,871	1,891	23,100	945.50
2002-08-20	1,920	1,938	1,909	1,922	17,900	961
2002-08-19	1,948	1,950	1,885	1,890	46,800	945
2002-08-16	1,965	1,980	1,936	1,945	54,700	972.50
2002-08-15	2,150	2,150	2,015	2,045	14,100	1,022.50
2002-08-14	2,175	2,190	2,105	2,125	11,800	1,062.50
2002-08-13	2,160	2,240	2,160	2,200	14,100	1,100
2002-08-12	2,240	2,250	2,190	2,200	12,700	1,100
2002-08-09	2,200	2,240	2,185	2,240	34,800	1,120
2002-08-08	2,200	2,235	2,200	2,200	18,600	1,100
2002-08-07	2,205	2,230	2,200	2,215	25,600	1,107.50
2002-08-06	2,150	2,240	2,150	2,240	29,700	1,120
2002-08-05	2,150	2,175	2,150	2,170	18,700	1,085
2002-08-02	2,180	2,270	2,160	2,165	97,200	1,082.50
2002-08-01	2,200	2,200	2,100	2,180	40,700	1,090
2002-07-31	2,300	2,310	2,260	2,280	176,600	1,140
2002-07-30	2,280	2,280	2,200	2,280	37,700	1,140
2002-07-29	2,250	2,320	2,245	2,320	58,500	1,160
2002-07-26	2,205	2,250	2,190	2,250	34,100	1,125
2002-07-25	2,200	2,255	2,190	2,205	21,700	1,102.50
2002-07-24	2,200	2,220	2,200	2,200	14,700	1,100
2002-07-23	2,200	2,220	2,170	2,205	15,400	1,102.50
2002-07-22	2,110	2,250	2,110	2,205	32,500	1,102.50
2002-07-19	2,150	2,240	2,120	2,230	45,500	1,115
2002-07-18	2,060	2,135	2,060	2,110	10,500	1,055
2002-07-17	2,055	2,105	2,010	2,085	13,300	1,042.50
2002-07-16	2,140	2,170	2,065	2,065	27,700	1,032.50
2002-07-15	2,150	2,175	2,140	2,160	14,100	1,080
2002-07-12	2,200	2,200	2,150	2,150	32,400	1,075
2002-07-11	2,110	2,210	2,100	2,205	51,100	1,102.50
2002-07-10	2,180	2,185	2,150	2,150	50,100	1,075
2002-07-09	2,150	2,170	2,125	2,170	46,800	1,085
2002-07-08	2,200	2,200	2,155	2,155	35,900	1,077.50
2002-07-05	2,185	2,185	2,115	2,130	21,500	1,065
2002-07-04	2,200	2,200	2,160	2,185	22,400	1,092.50
2002-07-03	2,180	2,195	2,170	2,190	29,400	1,095
2002-07-02	2,200	2,200	2,160	2,185	37,500	1,092.50
2002-07-01	2,160	2,190	2,140	2,185	31,500	1,092.50
2002-06-28	2,055	2,100	2,055	2,080	24,400	1,040
2002-06-27	1,921	2,000	1,921	1,990	30,100	995
2002-06-26	1,971	2,005	1,950	1,951	54,800	975.50
2002-06-25	1,986	2,010	1,916	1,940	19,300	970
2002-06-24	1,873	2,000	1,873	1,986	26,500	993
2002-06-21	1,968	1,980	1,950	1,963	26,800	981.50
2002-06-20	1,991	2,000	1,991	1,998	23,500	999
2002-06-19	2,100	2,100	2,000	2,005	22,600	1,002.50
2002-06-18	2,000	2,100	1,999	2,100	31,300	1,050
2002-06-17	2,065	2,065	1,990	1,990	43,300	995
2002-06-14	2,130	2,155	2,050	2,105	80,800	1,052.50
2002-06-13	2,110	2,195	2,110	2,110	29,400	1,055
2002-06-12	2,130	2,185	2,110	2,160	45,600	1,080
2002-06-11	2,200	2,210	2,180	2,210	90,500	1,105
2002-06-10	2,250	2,250	2,200	2,230	36,200	1,115
2002-06-07	2,365	2,400	2,260	2,260	130,800	1,130
2002-06-06	2,320	2,430	2,310	2,405	155,800	1,202.50
2002-06-05	2,280	2,310	2,275	2,280	97,600	1,140
2002-06-04	2,240	2,275	2,220	2,270	59,900	1,135
2002-06-03	2,170	2,270	2,170	2,240	148,800	1,120
2002-05-31	2,130	2,170	2,090	2,140	115,600	1,070
2002-05-30	2,080	2,120	2,080	2,100	28,100	1,050
2002-05-29	2,060	2,130	2,060	2,085	94,300	1,042.50
2002-05-28	2,055	2,100	2,020	2,100	67,800	1,050
2002-05-27	1,970	2,080	1,960	2,050	53,800	1,025
2002-05-24	2,070	2,070	2,045	2,050	54,100	1,025
2002-05-23	2,080	2,080	2,050	2,050	53,600	1,025
2002-05-22	2,080	2,085	2,035	2,080	48,200	1,040
2002-05-21	2,090	2,090	2,050	2,080	47,300	1,040
2002-05-20	2,090	2,090	2,050	2,085	107,200	1,042.50
2002-05-17	2,045	2,080	2,010	2,050	146,000	1,025
2002-05-16	1,963	2,060	1,963	2,000	104,300	1,000
2002-05-15	1,948	1,989	1,948	1,985	44,400	992.50
2002-05-14	1,995	1,995	1,925	1,948	25,100	974
2002-05-13	1,970	1,995	1,960	1,990	8,800	995
2002-05-10	1,968	2,045	1,938	2,010	152,000	1,005
2002-05-09	1,905	1,970	1,905	1,969	111,500	984.50
2002-05-08	1,900	1,919	1,900	1,901	37,000	950.50
2002-05-07	1,905	1,919	1,852	1,914	30,100	957
2002-05-02	1,920	1,939	1,920	1,922	38,000	961
2002-05-01	1,879	1,944	1,879	1,944	96,800	972
2002-04-30	1,802	1,920	1,802	1,879	259,600	939.50
2002-04-26	1,781	1,831	1,781	1,801	139,500	900.50
2002-04-25	1,744	1,786	1,744	1,780	40,100	890
2002-04-24	1,790	1,790	1,770	1,774	20,000	887
2002-04-23	1,830	1,830	1,780	1,780	14,100	890
2002-04-22	1,811	1,840	1,811	1,832	45,300	916
2002-04-19	1,815	1,831	1,805	1,810	35,300	905
2002-04-18	1,770	1,851	1,770	1,830	316,300	915
2002-04-17	1,782	1,789	1,730	1,769	85,000	884.50
2002-04-16	1,750	1,784	1,742	1,774	135,700	887
2002-04-15	1,695	1,760	1,681	1,752	175,000	876
2002-04-12	1,628	1,700	1,628	1,679	135,400	839.50
2002-04-11	1,620	1,660	1,600	1,628	33,600	814
2002-04-10	1,599	1,620	1,585	1,620	77,500	810
2002-04-09	1,635	1,635	1,598	1,629	12,500	814.50
2002-04-08	1,624	1,635	1,617	1,635	22,700	817.50
2002-04-05	1,615	1,632	1,615	1,630	11,500	815
2002-04-04	1,590	1,630	1,590	1,615	37,200	807.50
2002-04-03	1,598	1,630	1,590	1,620	7,400	810
2002-04-02	1,581	1,629	1,571	1,600	33,000	800
2002-04-01	1,635	1,635	1,580	1,619	12,900	809.50
2002-03-29	1,620	1,634	1,590	1,634	12,700	817
2002-03-28	1,635	1,635	1,555	1,635	13,200	817.50
2002-03-27	1,650	1,650	1,638	1,638	6,700	819
2002-03-26	1,621	1,649	1,570	1,649	5,100	824.50
2002-03-25	1,650	1,667	1,620	1,667	26,800	833.50
2002-03-22	1,650	1,671	1,645	1,667	24,700	833.50
2002-03-20	1,673	1,675	1,646	1,655	30,500	827.50
2002-03-19	1,665	1,673	1,650	1,660	26,600	830
2002-03-18	1,600	1,666	1,590	1,651	28,100	825.50
2002-03-15	1,620	1,649	1,590	1,598	45,900	799
2002-03-14	1,619	1,620	1,603	1,610	45,800	805
2002-03-13	1,620	1,636	1,600	1,634	15,900	817
2002-03-12	1,679	1,679	1,616	1,674	53,000	837
2002-03-11	1,630	1,690	1,612	1,684	122,300	842
2002-03-08	1,630	1,637	1,600	1,600	92,600	800
2002-03-07	1,580	1,650	1,580	1,635	76,400	817.50
2002-03-06	1,640	1,650	1,600	1,640	126,400	820
2002-03-05	1,606	1,640	1,600	1,640	51,900	820
2002-03-04	1,605	1,646	1,605	1,644	135,600	822
2002-03-01	1,530	1,610	1,530	1,605	124,100	802.50
2002-02-28	1,500	1,569	1,500	1,558	15,300	779
2002-02-27	1,570	1,598	1,562	1,580	57,800	790
2002-02-26	1,501	1,580	1,501	1,580	98,100	790
2002-02-25	1,480	1,545	1,465	1,500	113,900	750
2002-02-22	1,399	1,500	1,399	1,460	73,600	730
2002-02-21	1,379	1,416	1,375	1,410	42,000	705
2002-02-20	1,370	1,384	1,360	1,379	27,700	689.50
2002-02-19	1,368	1,370	1,340	1,370	17,200	685
2002-02-18	1,356	1,370	1,356	1,370	9,100	685
2002-02-15	1,378	1,400	1,370	1,396	22,000	698
2002-02-14	1,374	1,379	1,369	1,369	21,600	684.50
2002-02-13	1,335	1,376	1,335	1,375	44,900	687.50
2002-02-12	1,330	1,349	1,320	1,335	27,400	667.50
2002-02-08	1,310	1,319	1,293	1,300	20,800	650
2002-02-07	1,300	1,318	1,263	1,300	6,400	650
2002-02-06	1,289	1,306	1,289	1,306	12,300	653
2002-02-05	1,268	1,309	1,261	1,309	14,200	654.50
2002-02-04	1,275	1,328	1,275	1,328	10,000	664
2002-02-01	1,332	1,332	1,296	1,320	6,300	660
2002-01-31	1,296	1,329	1,296	1,315	4,500	657.50
2002-01-30	1,298	1,335	1,294	1,335	6,400	667.50
2002-01-29	1,338	1,338	1,297	1,301	5,900	650.50
2002-01-28	1,286	1,330	1,286	1,330	6,200	665
2002-01-25	1,329	1,329	1,321	1,326	4,300	663
2002-01-24	1,321	1,330	1,308	1,330	21,100	665
2002-01-23	1,281	1,338	1,281	1,321	7,400	660.50
2002-01-22	1,349	1,349	1,306	1,318	10,900	659
2002-01-21	1,323	1,349	1,258	1,349	9,100	674.50
2002-01-18	1,300	1,334	1,270	1,334	26,900	667
2002-01-17	1,320	1,320	1,301	1,310	20,000	655
2002-01-16	1,310	1,337	1,298	1,337	5,900	668.50
2002-01-15	1,314	1,319	1,301	1,310	7,100	655
2002-01-11	1,350	1,350	1,313	1,315	16,000	657.50
2002-01-10	1,312	1,348	1,312	1,347	8,600	673.50
2002-01-09	1,336	1,355	1,330	1,332	43,300	666
2002-01-08	1,320	1,350	1,320	1,336	11,200	668
2002-01-07	1,410	1,410	1,350	1,370	8,700	685
2002-01-04	1,340	1,350	1,280	1,350	7,100	675

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