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	1,874
2004-12-29	1,880	1,880	1,860	1,870	28,400	1,870
2004-12-28	1,890	1,890	1,850	1,874	17,100	1,874
2004-12-27	1,892	1,892	1,878	1,891	43,700	1,891
2004-12-24	1,864	1,883	1,862	1,880	60,100	1,880
2004-12-22	1,850	1,856	1,848	1,854	52,900	1,854
2004-12-21	1,832	1,844	1,831	1,843	37,700	1,843
2004-12-20	1,830	1,835	1,820	1,831	33,400	1,831
2004-12-17	1,813	1,833	1,813	1,831	35,000	1,831
2004-12-16	1,830	1,831	1,812	1,815	24,300	1,815
2004-12-15	1,840	1,840	1,812	1,830	37,400	1,830
2004-12-14	1,817	1,840	1,817	1,840	22,600	1,840
2004-12-13	1,833	1,844	1,832	1,832	16,800	1,832
2004-12-10	1,840	1,860	1,821	1,829	58,000	1,829
2004-12-09	1,837	1,850	1,833	1,844	25,200	1,844
2004-12-08	1,838	1,852	1,838	1,840	11,000	1,840
2004-12-07	1,869	1,869	1,840	1,856	52,800	1,856
2004-12-06	1,843	1,865	1,834	1,835	54,400	1,835
2004-12-03	1,824	1,841	1,818	1,830	33,700	1,830
2004-12-02	1,800	1,830	1,792	1,830	83,400	1,830
2004-12-01	1,781	1,810	1,781	1,790	51,900	1,790
2004-11-30	1,800	1,829	1,772	1,772	113,100	1,772
2004-11-29	1,815	1,821	1,800	1,814	93,100	1,814
2004-11-26	1,770	1,795	1,770	1,785	48,000	1,785
2004-11-25	1,780	1,799	1,767	1,780	51,900	1,780
2004-11-24	1,785	1,790	1,768	1,780	54,400	1,780
2004-11-22	1,790	1,795	1,762	1,766	41,300	1,766
2004-11-19	1,784	1,810	1,755	1,800	133,400	1,800
2004-11-18	1,787	1,798	1,773	1,783	39,300	1,783
2004-11-17	1,795	1,815	1,795	1,795	39,400	1,795
2004-11-16	1,840	1,846	1,802	1,809	40,100	1,809
2004-11-15	1,799	1,841	1,790	1,841	87,800	1,841
2004-11-12	1,790	1,798	1,770	1,797	50,300	1,797
2004-11-11	1,800	1,803	1,786	1,787	60,000	1,787
2004-11-10	1,778	1,789	1,763	1,773	33,000	1,773
2004-11-09	1,762	1,800	1,762	1,777	19,100	1,777
2004-11-08	1,792	1,792	1,761	1,762	36,300	1,762
2004-11-05	1,784	1,800	1,770	1,790	38,900	1,790
2004-11-04	1,790	1,812	1,765	1,767	50,200	1,767
2004-11-02	1,763	1,820	1,757	1,820	80,800	1,820
2004-11-01	1,775	1,785	1,760	1,763	21,500	1,763
2004-10-29	1,785	1,800	1,775	1,790	47,800	1,790
2004-10-28	1,804	1,804	1,781	1,792	68,600	1,792
2004-10-27	1,817	1,817	1,772	1,774	40,900	1,774
2004-10-26	1,791	1,791	1,771	1,787	31,900	1,787
2004-10-25	1,810	1,810	1,770	1,771	36,200	1,771
2004-10-22	1,808	1,808	1,787	1,803	34,100	1,803
2004-10-21	1,810	1,816	1,783	1,785	30,900	1,785
2004-10-20	1,815	1,822	1,790	1,799	32,500	1,799
2004-10-19	1,798	1,831	1,798	1,817	29,500	1,817
2004-10-18	1,810	1,810	1,791	1,800	19,900	1,800
2004-10-15	1,802	1,824	1,802	1,810	32,400	1,810
2004-10-14	1,831	1,835	1,806	1,820	36,500	1,820
2004-10-13	1,846	1,846	1,832	1,832	29,900	1,832
2004-10-12	1,820	1,843	1,817	1,830	81,900	1,830
2004-10-08	1,841	1,857	1,816	1,816	71,600	1,816
2004-10-07	1,864	1,869	1,844	1,869	24,500	1,869
2004-10-06	1,874	1,878	1,856	1,863	37,200	1,863
2004-10-05	1,890	1,890	1,845	1,857	33,700	1,857
2004-10-04	1,860	1,874	1,830	1,874	56,900	1,874
2004-10-01	1,800	1,815	1,780	1,805	77,600	1,805
2004-09-30	1,812	1,820	1,800	1,800	48,300	1,800
2004-09-29	1,836	1,836	1,800	1,802	53,200	1,802
2004-09-28	1,856	1,856	1,815	1,819	52,900	1,819
2004-09-27	1,880	1,880	1,842	1,857	36,200	1,857
2004-09-24	1,855	1,875	1,840	1,850	69,700	1,850
2004-09-22	1,846	1,875	1,846	1,856	33,600	1,856
2004-09-21	1,868	1,876	1,844	1,846	46,700	1,846
2004-09-17	1,833	1,850	1,831	1,838	61,300	1,838
2004-09-16	1,851	1,860	1,832	1,832	49,600	1,832
2004-09-15	1,861	1,883	1,850	1,853	55,100	1,853
2004-09-14	1,920	1,920	1,875	1,883	58,100	1,883
2004-09-13	1,900	1,900	1,870	1,894	26,800	1,894
2004-09-10	1,871	1,901	1,830	1,879	198,100	1,879
2004-09-09	1,917	1,925	1,900	1,901	50,600	1,901
2004-09-08	1,928	1,934	1,911	1,922	28,200	1,922
2004-09-07	1,923	1,930	1,911	1,919	35,500	1,919
2004-09-06	1,914	1,933	1,910	1,923	67,200	1,923
2004-09-03	1,938	1,938	1,911	1,914	46,300	1,914
2004-09-02	1,945	1,951	1,926	1,937	31,100	1,937
2004-09-01	1,940	1,945	1,927	1,941	43,400	1,941
2004-08-31	1,925	1,943	1,913	1,922	42,800	1,922
2004-08-30	1,939	1,944	1,920	1,935	18,800	1,935
2004-08-27	1,945	1,945	1,907	1,928	54,200	1,928
2004-08-26	1,900	1,943	1,890	1,941	82,200	1,941
2004-08-25	1,874	1,890	1,860	1,866	140,600	1,866
2004-08-24	1,880	1,894	1,871	1,874	69,000	1,874
2004-08-23	1,899	1,917	1,886	1,886	46,300	1,886
2004-08-20	1,890	1,926	1,888	1,919	39,900	1,919
2004-08-19	1,908	1,920	1,890	1,914	71,500	1,914
2004-08-18	1,877	1,924	1,852	1,878	124,600	1,878
2004-08-17	1,961	1,970	1,876	1,878	205,800	1,878
2004-08-16	1,975	1,990	1,963	1,968	38,000	1,968
2004-08-13	2,005	2,020	2,005	2,015	24,300	2,015
2004-08-12	2,055	2,085	2,025	2,030	27,600	2,030
2004-08-11	2,080	2,095	2,060	2,095	9,500	2,095
2004-08-10	2,060	2,070	2,050	2,065	5,200	2,065
2004-08-09	2,055	2,070	2,050	2,070	39,500	2,070
2004-08-06	2,080	2,100	2,065	2,080	10,100	2,080
2004-08-05	2,140	2,140	2,090	2,100	22,500	2,100
2004-08-04	2,130	2,150	2,060	2,145	48,300	2,145
2004-08-03	2,125	2,150	2,085	2,140	39,100	2,140
2004-08-02	2,095	2,140	2,095	2,125	28,000	2,125
2004-07-30	2,095	2,135	2,095	2,135	15,600	2,135
2004-07-29	2,150	2,150	2,075	2,150	17,200	2,150
2004-07-28	2,120	2,130	2,100	2,120	23,000	2,120
2004-07-27	2,160	2,170	2,100	2,105	36,000	2,105
2004-07-26	2,135	2,150	2,115	2,145	65,200	2,145
2004-07-23	2,150	2,150	2,120	2,145	25,400	2,145
2004-07-22	2,130	2,155	2,110	2,135	17,800	2,135
2004-07-21	2,130	2,155	2,130	2,155	44,900	2,155
2004-07-20	2,100	2,135	2,080	2,120	41,400	2,120
2004-07-16	2,100	2,120	2,070	2,105	49,300	2,105
2004-07-15	2,090	2,130	2,075	2,115	97,500	2,115
2004-07-14	2,155	2,160	2,100	2,100	27,100	2,100
2004-07-13	2,165	2,165	2,120	2,155	35,200	2,155
2004-07-12	2,145	2,165	2,140	2,165	38,600	2,165
2004-07-09	2,100	2,155	2,100	2,135	45,700	2,135
2004-07-08	2,110	2,135	2,080	2,110	50,600	2,110
2004-07-07	2,070	2,105	2,065	2,085	130,500	2,085
2004-07-06	2,165	2,165	2,100	2,100	47,500	2,100
2004-07-05	2,185	2,210	2,140	2,155	96,600	2,155
2004-07-02	2,170	2,225	2,160	2,210	226,600	2,210
2004-07-01	2,140	2,170	2,140	2,165	85,500	2,165
2004-06-30	2,145	2,150	2,120	2,140	36,700	2,140
2004-06-29	2,160	2,160	2,135	2,150	45,800	2,150
2004-06-28	2,165	2,165	2,140	2,160	63,600	2,160
2004-06-25	2,160	2,160	2,130	2,155	95,100	2,155
2004-06-24	2,090	2,170	2,070	2,155	247,200	2,155
2004-06-23	2,080	2,090	2,040	2,070	68,800	2,070
2004-06-22	2,040	2,060	2,020	2,045	34,600	2,045
2004-06-21	2,060	2,090	2,035	2,035	46,200	2,035
2004-06-18	2,025	2,040	2,010	2,020	44,100	2,020
2004-06-17	2,070	2,075	2,020	2,050	71,900	2,050
2004-06-16	1,990	2,100	1,990	2,070	198,700	2,070
2004-06-15	2,025	2,025	1,983	1,983	48,400	1,983
2004-06-14	2,010	2,065	2,005	2,030	118,200	2,030
2004-06-11	1,995	2,020	1,995	2,005	92,500	2,005
2004-06-10	1,999	2,025	1,980	2,025	72,200	2,025
2004-06-09	2,000	2,030	1,995	2,005	86,600	2,005
2004-06-08	1,985	1,999	1,980	1,995	42,900	1,995
2004-06-07	1,955	1,980	1,955	1,956	57,900	1,956
2004-06-04	1,955	1,955	1,932	1,945	41,200	1,945
2004-06-03	1,970	1,979	1,921	1,936	39,700	1,936
2004-06-02	1,994	1,999	1,979	1,981	22,500	1,981
2004-06-01	1,980	2,010	1,980	1,994	40,800	1,994
2004-05-31	2,015	2,020	1,981	2,005	61,200	2,005
2004-05-28	1,980	2,025	1,975	2,015	101,500	2,015
2004-05-27	1,958	1,958	1,938	1,945	48,300	1,945
2004-05-26	1,928	1,960	1,920	1,935	57,500	1,935
2004-05-25	1,920	1,929	1,911	1,921	37,800	1,921
2004-05-24	1,930	1,960	1,912	1,940	70,100	1,940
2004-05-21	1,900	1,919	1,887	1,906	26,000	1,906
2004-05-20	1,887	1,930	1,885	1,897	32,400	1,897
2004-05-19	1,893	1,922	1,893	1,912	51,400	1,912
2004-05-18	1,880	1,904	1,870	1,879	71,400	1,879
2004-05-17	1,901	1,930	1,861	1,870	67,700	1,870
2004-05-14	1,930	1,975	1,884	1,960	75,300	1,960
2004-05-13	1,965	1,990	1,926	1,930	119,100	1,930
2004-05-12	1,877	1,890	1,871	1,883	24,900	1,883
2004-05-11	1,861	1,888	1,860	1,867	50,600	1,867
2004-05-10	1,920	1,920	1,880	1,884	75,300	1,884
2004-05-07	1,960	1,986	1,955	1,955	64,200	1,955
2004-05-06	2,000	2,010	1,960	1,960	32,200	1,960
2004-04-30	2,010	2,020	1,965	2,015	102,500	2,015
2004-04-28	2,040	2,050	2,025	2,025	47,700	2,025
2004-04-27	2,065	2,065	2,000	2,045	86,700	2,045
2004-04-26	2,065	2,070	2,035	2,065	79,600	2,065
2004-04-23	2,050	2,055	2,020	2,055	105,300	2,055
2004-04-22	2,005	2,025	2,000	2,000	105,100	2,000
2004-04-21	2,005	2,020	1,997	2,000	79,200	2,000
2004-04-20	1,980	2,030	1,970	2,005	113,400	2,005
2004-04-19	2,020	2,025	1,962	1,987	91,400	1,987
2004-04-16	2,000	2,050	1,980	2,000	137,800	2,000
2004-04-15	2,085	2,085	2,010	2,020	117,400	2,020
2004-04-14	2,100	2,100	1,955	2,010	137,000	2,010
2004-04-13	2,075	2,100	2,035	2,070	111,100	2,070
2004-04-12	2,000	2,095	2,000	2,065	146,900	2,065
2004-04-09	2,020	2,040	2,000	2,015	154,200	2,015
2004-04-08	2,030	2,065	2,015	2,050	113,200	2,050
2004-04-07	1,980	2,075	1,962	2,070	491,200	2,070
2004-04-06	1,939	1,961	1,920	1,961	160,300	1,961
2004-04-05	1,922	1,930	1,905	1,914	100,900	1,914
2004-04-02	1,860	1,905	1,852	1,891	130,700	1,891
2004-04-01	1,865	1,878	1,840	1,875	83,100	1,875
2004-03-31	1,890	1,898	1,856	1,880	71,000	1,880
2004-03-30	1,920	1,920	1,880	1,885	81,800	1,885
2004-03-29	1,880	1,911	1,870	1,904	132,900	1,904
2004-03-26	1,871	1,875	1,840	1,856	57,600	1,856
2004-03-25	1,820	1,860	1,818	1,849	83,900	1,849
2004-03-24	1,809	1,813	1,801	1,807	76,700	1,807
2004-03-23	1,805	1,817	1,803	1,807	38,300	1,807
2004-03-22	1,818	1,818	1,802	1,805	128,000	1,805
2004-03-19	1,810	1,821	1,805	1,818	82,400	1,818
2004-03-18	1,836	1,841	1,808	1,814	64,300	1,814
2004-03-17	1,825	1,834	1,815	1,830	117,500	1,830
2004-03-16	1,851	1,852	1,805	1,821	121,000	1,821
2004-03-15	1,864	1,875	1,856	1,856	32,300	1,856
2004-03-12	1,852	1,872	1,850	1,860	92,500	1,860
2004-03-11	1,859	1,872	1,851	1,871	61,000	1,871
2004-03-10	1,884	1,884	1,858	1,870	75,500	1,870
2004-03-09	1,870	1,875	1,859	1,873	70,200	1,873
2004-03-08	1,891	1,899	1,860	1,864	141,000	1,864
2004-03-05	1,900	1,900	1,850	1,876	72,200	1,876
2004-03-04	1,840	1,880	1,825	1,875	94,100	1,875
2004-03-03	1,835	1,840	1,820	1,821	133,600	1,821
2004-03-02	1,836	1,844	1,829	1,840	78,800	1,840
2004-03-01	1,820	1,854	1,820	1,828	99,800	1,828
2004-02-27	1,815	1,848	1,810	1,839	86,800	1,839
2004-02-26	1,832	1,841	1,816	1,830	52,400	1,830
2004-02-25	1,859	1,865	1,800	1,828	71,400	1,828
2004-02-24	1,890	1,898	1,860	1,860	46,700	1,860
2004-02-23	1,860	1,910	1,860	1,878	64,500	1,878
2004-02-20	1,853	1,879	1,853	1,866	47,700	1,866
2004-02-19	1,860	1,865	1,848	1,851	60,900	1,851
2004-02-18	1,841	1,885	1,841	1,860	119,200	1,860
2004-02-17	1,841	1,859	1,825	1,835	84,700	1,835
2004-02-16	1,840	1,850	1,817	1,839	113,500	1,839
2004-02-13	1,801	1,815	1,780	1,785	69,800	1,785
2004-02-12	1,855	1,870	1,769	1,805	212,300	1,805
2004-02-10	1,885	1,890	1,800	1,840	157,000	1,840
2004-02-09	1,920	1,968	1,911	1,927	59,400	1,927
2004-02-06	1,940	1,951	1,883	1,883	91,300	1,883
2004-02-05	1,971	1,995	1,930	1,950	86,300	1,950
2004-02-04	2,060	2,060	1,976	1,999	99,900	1,999
2004-02-03	2,100	2,100	2,030	2,060	94,000	2,060
2004-02-02	2,060	2,145	2,045	2,100	101,500	2,100
2004-01-30	2,005	2,055	2,000	2,030	60,700	2,030
2004-01-29	2,005	2,025	1,995	2,005	47,900	2,005
2004-01-28	1,995	2,050	1,990	2,020	25,200	2,020
2004-01-27	2,025	2,055	2,020	2,025	55,200	2,025
2004-01-26	2,020	2,040	2,005	2,015	61,700	2,015
2004-01-23	2,000	2,045	2,000	2,005	41,600	2,005
2004-01-22	2,055	2,055	2,005	2,030	36,600	2,030
2004-01-21	2,060	2,070	2,030	2,030	65,100	2,030
2004-01-20	2,015	2,120	2,010	2,025	237,100	2,025
2004-01-19	1,954	2,025	1,954	2,000	176,600	2,000
2004-01-16	1,892	1,953	1,892	1,950	21,900	1,950
2004-01-15	1,965	1,965	1,910	1,920	24,500	1,920
2004-01-14	1,959	1,960	1,939	1,952	76,300	1,952
2004-01-13	1,935	1,960	1,930	1,951	118,600	1,951
2004-01-09	1,900	1,920	1,899	1,904	57,100	1,904
2004-01-08	1,890	1,898	1,880	1,883	38,000	1,883
2004-01-07	1,885	1,892	1,875	1,880	71,500	1,880
2004-01-06	1,885	1,886	1,866	1,866	53,800	1,866
2004-01-05	1,885	1,885	1,865	1,873	2,600	1,873

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