8154 加賀電子(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,877	1,878	1,858	1,874	13,200	937
2004-12-29	1,880	1,880	1,860	1,870	28,400	935
2004-12-28	1,890	1,890	1,850	1,874	17,100	937
2004-12-27	1,892	1,892	1,878	1,891	43,700	945.50
2004-12-24	1,864	1,883	1,862	1,880	60,100	940
2004-12-22	1,850	1,856	1,848	1,854	52,900	927
2004-12-21	1,832	1,844	1,831	1,843	37,700	921.50
2004-12-20	1,830	1,835	1,820	1,831	33,400	915.50
2004-12-17	1,813	1,833	1,813	1,831	35,000	915.50
2004-12-16	1,830	1,831	1,812	1,815	24,300	907.50
2004-12-15	1,840	1,840	1,812	1,830	37,400	915
2004-12-14	1,817	1,840	1,817	1,840	22,600	920
2004-12-13	1,833	1,844	1,832	1,832	16,800	916
2004-12-10	1,840	1,860	1,821	1,829	58,000	914.50
2004-12-09	1,837	1,850	1,833	1,844	25,200	922
2004-12-08	1,838	1,852	1,838	1,840	11,000	920
2004-12-07	1,869	1,869	1,840	1,856	52,800	928
2004-12-06	1,843	1,865	1,834	1,835	54,400	917.50
2004-12-03	1,824	1,841	1,818	1,830	33,700	915
2004-12-02	1,800	1,830	1,792	1,830	83,400	915
2004-12-01	1,781	1,810	1,781	1,790	51,900	895
2004-11-30	1,800	1,829	1,772	1,772	113,100	886
2004-11-29	1,815	1,821	1,800	1,814	93,100	907
2004-11-26	1,770	1,795	1,770	1,785	48,000	892.50
2004-11-25	1,780	1,799	1,767	1,780	51,900	890
2004-11-24	1,785	1,790	1,768	1,780	54,400	890
2004-11-22	1,790	1,795	1,762	1,766	41,300	883
2004-11-19	1,784	1,810	1,755	1,800	133,400	900
2004-11-18	1,787	1,798	1,773	1,783	39,300	891.50
2004-11-17	1,795	1,815	1,795	1,795	39,400	897.50
2004-11-16	1,840	1,846	1,802	1,809	40,100	904.50
2004-11-15	1,799	1,841	1,790	1,841	87,800	920.50
2004-11-12	1,790	1,798	1,770	1,797	50,300	898.50
2004-11-11	1,800	1,803	1,786	1,787	60,000	893.50
2004-11-10	1,778	1,789	1,763	1,773	33,000	886.50
2004-11-09	1,762	1,800	1,762	1,777	19,100	888.50
2004-11-08	1,792	1,792	1,761	1,762	36,300	881
2004-11-05	1,784	1,800	1,770	1,790	38,900	895
2004-11-04	1,790	1,812	1,765	1,767	50,200	883.50
2004-11-02	1,763	1,820	1,757	1,820	80,800	910
2004-11-01	1,775	1,785	1,760	1,763	21,500	881.50
2004-10-29	1,785	1,800	1,775	1,790	47,800	895
2004-10-28	1,804	1,804	1,781	1,792	68,600	896
2004-10-27	1,817	1,817	1,772	1,774	40,900	887
2004-10-26	1,791	1,791	1,771	1,787	31,900	893.50
2004-10-25	1,810	1,810	1,770	1,771	36,200	885.50
2004-10-22	1,808	1,808	1,787	1,803	34,100	901.50
2004-10-21	1,810	1,816	1,783	1,785	30,900	892.50
2004-10-20	1,815	1,822	1,790	1,799	32,500	899.50
2004-10-19	1,798	1,831	1,798	1,817	29,500	908.50
2004-10-18	1,810	1,810	1,791	1,800	19,900	900
2004-10-15	1,802	1,824	1,802	1,810	32,400	905
2004-10-14	1,831	1,835	1,806	1,820	36,500	910
2004-10-13	1,846	1,846	1,832	1,832	29,900	916
2004-10-12	1,820	1,843	1,817	1,830	81,900	915
2004-10-08	1,841	1,857	1,816	1,816	71,600	908
2004-10-07	1,864	1,869	1,844	1,869	24,500	934.50
2004-10-06	1,874	1,878	1,856	1,863	37,200	931.50
2004-10-05	1,890	1,890	1,845	1,857	33,700	928.50
2004-10-04	1,860	1,874	1,830	1,874	56,900	937
2004-10-01	1,800	1,815	1,780	1,805	77,600	902.50
2004-09-30	1,812	1,820	1,800	1,800	48,300	900
2004-09-29	1,836	1,836	1,800	1,802	53,200	901
2004-09-28	1,856	1,856	1,815	1,819	52,900	909.50
2004-09-27	1,880	1,880	1,842	1,857	36,200	928.50
2004-09-24	1,855	1,875	1,840	1,850	69,700	925
2004-09-22	1,846	1,875	1,846	1,856	33,600	928
2004-09-21	1,868	1,876	1,844	1,846	46,700	923
2004-09-17	1,833	1,850	1,831	1,838	61,300	919
2004-09-16	1,851	1,860	1,832	1,832	49,600	916
2004-09-15	1,861	1,883	1,850	1,853	55,100	926.50
2004-09-14	1,920	1,920	1,875	1,883	58,100	941.50
2004-09-13	1,900	1,900	1,870	1,894	26,800	947
2004-09-10	1,871	1,901	1,830	1,879	198,100	939.50
2004-09-09	1,917	1,925	1,900	1,901	50,600	950.50
2004-09-08	1,928	1,934	1,911	1,922	28,200	961
2004-09-07	1,923	1,930	1,911	1,919	35,500	959.50
2004-09-06	1,914	1,933	1,910	1,923	67,200	961.50
2004-09-03	1,938	1,938	1,911	1,914	46,300	957
2004-09-02	1,945	1,951	1,926	1,937	31,100	968.50
2004-09-01	1,940	1,945	1,927	1,941	43,400	970.50
2004-08-31	1,925	1,943	1,913	1,922	42,800	961
2004-08-30	1,939	1,944	1,920	1,935	18,800	967.50
2004-08-27	1,945	1,945	1,907	1,928	54,200	964
2004-08-26	1,900	1,943	1,890	1,941	82,200	970.50
2004-08-25	1,874	1,890	1,860	1,866	140,600	933
2004-08-24	1,880	1,894	1,871	1,874	69,000	937
2004-08-23	1,899	1,917	1,886	1,886	46,300	943
2004-08-20	1,890	1,926	1,888	1,919	39,900	959.50
2004-08-19	1,908	1,920	1,890	1,914	71,500	957
2004-08-18	1,877	1,924	1,852	1,878	124,600	939
2004-08-17	1,961	1,970	1,876	1,878	205,800	939
2004-08-16	1,975	1,990	1,963	1,968	38,000	984
2004-08-13	2,005	2,020	2,005	2,015	24,300	1,007.50
2004-08-12	2,055	2,085	2,025	2,030	27,600	1,015
2004-08-11	2,080	2,095	2,060	2,095	9,500	1,047.50
2004-08-10	2,060	2,070	2,050	2,065	5,200	1,032.50
2004-08-09	2,055	2,070	2,050	2,070	39,500	1,035
2004-08-06	2,080	2,100	2,065	2,080	10,100	1,040
2004-08-05	2,140	2,140	2,090	2,100	22,500	1,050
2004-08-04	2,130	2,150	2,060	2,145	48,300	1,072.50
2004-08-03	2,125	2,150	2,085	2,140	39,100	1,070
2004-08-02	2,095	2,140	2,095	2,125	28,000	1,062.50
2004-07-30	2,095	2,135	2,095	2,135	15,600	1,067.50
2004-07-29	2,150	2,150	2,075	2,150	17,200	1,075
2004-07-28	2,120	2,130	2,100	2,120	23,000	1,060
2004-07-27	2,160	2,170	2,100	2,105	36,000	1,052.50
2004-07-26	2,135	2,150	2,115	2,145	65,200	1,072.50
2004-07-23	2,150	2,150	2,120	2,145	25,400	1,072.50
2004-07-22	2,130	2,155	2,110	2,135	17,800	1,067.50
2004-07-21	2,130	2,155	2,130	2,155	44,900	1,077.50
2004-07-20	2,100	2,135	2,080	2,120	41,400	1,060
2004-07-16	2,100	2,120	2,070	2,105	49,300	1,052.50
2004-07-15	2,090	2,130	2,075	2,115	97,500	1,057.50
2004-07-14	2,155	2,160	2,100	2,100	27,100	1,050
2004-07-13	2,165	2,165	2,120	2,155	35,200	1,077.50
2004-07-12	2,145	2,165	2,140	2,165	38,600	1,082.50
2004-07-09	2,100	2,155	2,100	2,135	45,700	1,067.50
2004-07-08	2,110	2,135	2,080	2,110	50,600	1,055
2004-07-07	2,070	2,105	2,065	2,085	130,500	1,042.50
2004-07-06	2,165	2,165	2,100	2,100	47,500	1,050
2004-07-05	2,185	2,210	2,140	2,155	96,600	1,077.50
2004-07-02	2,170	2,225	2,160	2,210	226,600	1,105
2004-07-01	2,140	2,170	2,140	2,165	85,500	1,082.50
2004-06-30	2,145	2,150	2,120	2,140	36,700	1,070
2004-06-29	2,160	2,160	2,135	2,150	45,800	1,075
2004-06-28	2,165	2,165	2,140	2,160	63,600	1,080
2004-06-25	2,160	2,160	2,130	2,155	95,100	1,077.50
2004-06-24	2,090	2,170	2,070	2,155	247,200	1,077.50
2004-06-23	2,080	2,090	2,040	2,070	68,800	1,035
2004-06-22	2,040	2,060	2,020	2,045	34,600	1,022.50
2004-06-21	2,060	2,090	2,035	2,035	46,200	1,017.50
2004-06-18	2,025	2,040	2,010	2,020	44,100	1,010
2004-06-17	2,070	2,075	2,020	2,050	71,900	1,025
2004-06-16	1,990	2,100	1,990	2,070	198,700	1,035
2004-06-15	2,025	2,025	1,983	1,983	48,400	991.50
2004-06-14	2,010	2,065	2,005	2,030	118,200	1,015
2004-06-11	1,995	2,020	1,995	2,005	92,500	1,002.50
2004-06-10	1,999	2,025	1,980	2,025	72,200	1,012.50
2004-06-09	2,000	2,030	1,995	2,005	86,600	1,002.50
2004-06-08	1,985	1,999	1,980	1,995	42,900	997.50
2004-06-07	1,955	1,980	1,955	1,956	57,900	978
2004-06-04	1,955	1,955	1,932	1,945	41,200	972.50
2004-06-03	1,970	1,979	1,921	1,936	39,700	968
2004-06-02	1,994	1,999	1,979	1,981	22,500	990.50
2004-06-01	1,980	2,010	1,980	1,994	40,800	997
2004-05-31	2,015	2,020	1,981	2,005	61,200	1,002.50
2004-05-28	1,980	2,025	1,975	2,015	101,500	1,007.50
2004-05-27	1,958	1,958	1,938	1,945	48,300	972.50
2004-05-26	1,928	1,960	1,920	1,935	57,500	967.50
2004-05-25	1,920	1,929	1,911	1,921	37,800	960.50
2004-05-24	1,930	1,960	1,912	1,940	70,100	970
2004-05-21	1,900	1,919	1,887	1,906	26,000	953
2004-05-20	1,887	1,930	1,885	1,897	32,400	948.50
2004-05-19	1,893	1,922	1,893	1,912	51,400	956
2004-05-18	1,880	1,904	1,870	1,879	71,400	939.50
2004-05-17	1,901	1,930	1,861	1,870	67,700	935
2004-05-14	1,930	1,975	1,884	1,960	75,300	980
2004-05-13	1,965	1,990	1,926	1,930	119,100	965
2004-05-12	1,877	1,890	1,871	1,883	24,900	941.50
2004-05-11	1,861	1,888	1,860	1,867	50,600	933.50
2004-05-10	1,920	1,920	1,880	1,884	75,300	942
2004-05-07	1,960	1,986	1,955	1,955	64,200	977.50
2004-05-06	2,000	2,010	1,960	1,960	32,200	980
2004-04-30	2,010	2,020	1,965	2,015	102,500	1,007.50
2004-04-28	2,040	2,050	2,025	2,025	47,700	1,012.50
2004-04-27	2,065	2,065	2,000	2,045	86,700	1,022.50
2004-04-26	2,065	2,070	2,035	2,065	79,600	1,032.50
2004-04-23	2,050	2,055	2,020	2,055	105,300	1,027.50
2004-04-22	2,005	2,025	2,000	2,000	105,100	1,000
2004-04-21	2,005	2,020	1,997	2,000	79,200	1,000
2004-04-20	1,980	2,030	1,970	2,005	113,400	1,002.50
2004-04-19	2,020	2,025	1,962	1,987	91,400	993.50
2004-04-16	2,000	2,050	1,980	2,000	137,800	1,000
2004-04-15	2,085	2,085	2,010	2,020	117,400	1,010
2004-04-14	2,100	2,100	1,955	2,010	137,000	1,005
2004-04-13	2,075	2,100	2,035	2,070	111,100	1,035
2004-04-12	2,000	2,095	2,000	2,065	146,900	1,032.50
2004-04-09	2,020	2,040	2,000	2,015	154,200	1,007.50
2004-04-08	2,030	2,065	2,015	2,050	113,200	1,025
2004-04-07	1,980	2,075	1,962	2,070	491,200	1,035
2004-04-06	1,939	1,961	1,920	1,961	160,300	980.50
2004-04-05	1,922	1,930	1,905	1,914	100,900	957
2004-04-02	1,860	1,905	1,852	1,891	130,700	945.50
2004-04-01	1,865	1,878	1,840	1,875	83,100	937.50
2004-03-31	1,890	1,898	1,856	1,880	71,000	940
2004-03-30	1,920	1,920	1,880	1,885	81,800	942.50
2004-03-29	1,880	1,911	1,870	1,904	132,900	952
2004-03-26	1,871	1,875	1,840	1,856	57,600	928
2004-03-25	1,820	1,860	1,818	1,849	83,900	924.50
2004-03-24	1,809	1,813	1,801	1,807	76,700	903.50
2004-03-23	1,805	1,817	1,803	1,807	38,300	903.50
2004-03-22	1,818	1,818	1,802	1,805	128,000	902.50
2004-03-19	1,810	1,821	1,805	1,818	82,400	909
2004-03-18	1,836	1,841	1,808	1,814	64,300	907
2004-03-17	1,825	1,834	1,815	1,830	117,500	915
2004-03-16	1,851	1,852	1,805	1,821	121,000	910.50
2004-03-15	1,864	1,875	1,856	1,856	32,300	928
2004-03-12	1,852	1,872	1,850	1,860	92,500	930
2004-03-11	1,859	1,872	1,851	1,871	61,000	935.50
2004-03-10	1,884	1,884	1,858	1,870	75,500	935
2004-03-09	1,870	1,875	1,859	1,873	70,200	936.50
2004-03-08	1,891	1,899	1,860	1,864	141,000	932
2004-03-05	1,900	1,900	1,850	1,876	72,200	938
2004-03-04	1,840	1,880	1,825	1,875	94,100	937.50
2004-03-03	1,835	1,840	1,820	1,821	133,600	910.50
2004-03-02	1,836	1,844	1,829	1,840	78,800	920
2004-03-01	1,820	1,854	1,820	1,828	99,800	914
2004-02-27	1,815	1,848	1,810	1,839	86,800	919.50
2004-02-26	1,832	1,841	1,816	1,830	52,400	915
2004-02-25	1,859	1,865	1,800	1,828	71,400	914
2004-02-24	1,890	1,898	1,860	1,860	46,700	930
2004-02-23	1,860	1,910	1,860	1,878	64,500	939
2004-02-20	1,853	1,879	1,853	1,866	47,700	933
2004-02-19	1,860	1,865	1,848	1,851	60,900	925.50
2004-02-18	1,841	1,885	1,841	1,860	119,200	930
2004-02-17	1,841	1,859	1,825	1,835	84,700	917.50
2004-02-16	1,840	1,850	1,817	1,839	113,500	919.50
2004-02-13	1,801	1,815	1,780	1,785	69,800	892.50
2004-02-12	1,855	1,870	1,769	1,805	212,300	902.50
2004-02-10	1,885	1,890	1,800	1,840	157,000	920
2004-02-09	1,920	1,968	1,911	1,927	59,400	963.50
2004-02-06	1,940	1,951	1,883	1,883	91,300	941.50
2004-02-05	1,971	1,995	1,930	1,950	86,300	975
2004-02-04	2,060	2,060	1,976	1,999	99,900	999.50
2004-02-03	2,100	2,100	2,030	2,060	94,000	1,030
2004-02-02	2,060	2,145	2,045	2,100	101,500	1,050
2004-01-30	2,005	2,055	2,000	2,030	60,700	1,015
2004-01-29	2,005	2,025	1,995	2,005	47,900	1,002.50
2004-01-28	1,995	2,050	1,990	2,020	25,200	1,010
2004-01-27	2,025	2,055	2,020	2,025	55,200	1,012.50
2004-01-26	2,020	2,040	2,005	2,015	61,700	1,007.50
2004-01-23	2,000	2,045	2,000	2,005	41,600	1,002.50
2004-01-22	2,055	2,055	2,005	2,030	36,600	1,015
2004-01-21	2,060	2,070	2,030	2,030	65,100	1,015
2004-01-20	2,015	2,120	2,010	2,025	237,100	1,012.50
2004-01-19	1,954	2,025	1,954	2,000	176,600	1,000
2004-01-16	1,892	1,953	1,892	1,950	21,900	975
2004-01-15	1,965	1,965	1,910	1,920	24,500	960
2004-01-14	1,959	1,960	1,939	1,952	76,300	976
2004-01-13	1,935	1,960	1,930	1,951	118,600	975.50
2004-01-09	1,900	1,920	1,899	1,904	57,100	952
2004-01-08	1,890	1,898	1,880	1,883	38,000	941.50
2004-01-07	1,885	1,892	1,875	1,880	71,500	940
2004-01-06	1,885	1,886	1,866	1,866	53,800	933
2004-01-05	1,885	1,885	1,865	1,873	2,600	936.50

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