8154 加賀電子(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,270	3,290	3,240	3,270	20,000	1,635
2005-12-29	3,240	3,280	3,210	3,250	35,000	1,625
2005-12-28	3,210	3,260	3,210	3,240	27,700	1,620
2005-12-27	3,230	3,280	3,200	3,280	55,600	1,640
2005-12-26	3,350	3,350	3,280	3,280	113,800	1,640
2005-12-22	3,340	3,340	3,290	3,300	38,700	1,650
2005-12-21	3,310	3,350	3,280	3,320	56,100	1,660
2005-12-20	3,280	3,300	3,200	3,300	73,000	1,650
2005-12-19	3,220	3,270	3,170	3,250	44,000	1,625
2005-12-16	3,170	3,220	3,150	3,180	48,900	1,590
2005-12-15	3,200	3,220	3,170	3,200	43,700	1,600
2005-12-14	3,270	3,300	3,200	3,200	70,500	1,600
2005-12-13	3,310	3,330	3,240	3,280	46,700	1,640
2005-12-12	3,390	3,390	3,310	3,320	26,400	1,660
2005-12-09	3,200	3,300	3,200	3,290	73,300	1,645
2005-12-08	3,290	3,290	3,200	3,290	62,500	1,645
2005-12-07	3,190	3,400	3,150	3,320	169,700	1,660
2005-12-06	3,190	3,190	3,150	3,160	51,100	1,580
2005-12-05	3,140	3,190	3,140	3,190	83,100	1,595
2005-12-02	3,170	3,180	3,120	3,150	68,500	1,575
2005-12-01	3,170	3,180	3,120	3,170	68,900	1,585
2005-11-30	3,120	3,190	3,120	3,190	41,100	1,595
2005-11-29	3,170	3,180	3,120	3,170	70,300	1,585
2005-11-28	3,090	3,130	3,090	3,120	66,800	1,560
2005-11-25	3,180	3,180	3,050	3,140	80,400	1,570
2005-11-24	3,200	3,200	3,170	3,180	65,900	1,590
2005-11-22	3,200	3,200	3,160	3,200	45,500	1,600
2005-11-21	3,200	3,230	3,160	3,190	72,500	1,595
2005-11-18	3,190	3,200	3,160	3,200	58,000	1,600
2005-11-17	3,140	3,170	3,100	3,120	39,300	1,560
2005-11-16	3,070	3,170	3,010	3,140	42,200	1,570
2005-11-15	3,010	3,110	2,970	3,080	50,800	1,540
2005-11-14	3,030	3,070	3,000	3,020	73,800	1,510
2005-11-11	3,120	3,130	3,000	3,030	117,300	1,515
2005-11-10	3,100	3,190	3,090	3,120	32,200	1,560
2005-11-09	3,230	3,250	3,190	3,200	50,400	1,600
2005-11-08	3,200	3,230	3,150	3,230	83,900	1,615
2005-11-07	3,100	3,180	3,060	3,180	95,200	1,590
2005-11-04	3,130	3,130	3,020	3,040	79,400	1,520
2005-11-02	3,030	3,100	3,010	3,030	87,000	1,515
2005-11-01	3,010	3,010	2,990	3,010	82,500	1,505
2005-10-31	2,795	2,985	2,795	2,985	104,600	1,492.50
2005-10-28	2,800	2,805	2,780	2,790	62,600	1,395
2005-10-27	2,805	2,835	2,805	2,825	45,000	1,412.50
2005-10-26	2,840	2,850	2,805	2,845	43,800	1,422.50
2005-10-25	2,770	2,840	2,760	2,840	74,200	1,420
2005-10-24	2,760	2,760	2,700	2,730	37,900	1,365
2005-10-21	2,780	2,780	2,730	2,765	57,600	1,382.50
2005-10-20	2,815	2,820	2,760	2,805	29,500	1,402.50
2005-10-19	2,805	2,815	2,770	2,815	59,300	1,407.50
2005-10-18	2,810	2,825	2,795	2,800	88,500	1,400
2005-10-17	2,800	2,830	2,780	2,790	45,300	1,395
2005-10-14	2,800	2,800	2,760	2,770	46,300	1,385
2005-10-13	2,775	2,790	2,730	2,780	92,200	1,390
2005-10-12	2,800	2,830	2,760	2,780	78,800	1,390
2005-10-11	2,720	2,780	2,715	2,775	65,100	1,387.50
2005-10-07	2,700	2,775	2,665	2,720	106,300	1,360
2005-10-06	2,640	2,720	2,630	2,675	217,900	1,337.50
2005-10-05	2,730	2,755	2,690	2,705	170,100	1,352.50
2005-10-04	2,730	2,780	2,730	2,750	169,600	1,375
2005-10-03	2,800	2,810	2,740	2,785	94,100	1,392.50
2005-09-30	2,750	2,840	2,705	2,840	124,900	1,420
2005-09-29	2,870	2,875	2,620	2,750	200,000	1,375
2005-09-28	2,875	2,900	2,870	2,885	74,600	1,442.50
2005-09-27	2,895	2,920	2,875	2,875	68,400	1,437.50
2005-09-26	2,875	2,950	2,875	2,925	39,900	1,462.50
2005-09-22	2,940	2,940	2,875	2,890	47,500	1,445
2005-09-21	2,970	2,975	2,895	2,950	53,100	1,475
2005-09-20	2,940	2,990	2,940	2,955	59,100	1,477.50
2005-09-16	2,900	2,950	2,900	2,930	57,000	1,465
2005-09-15	2,800	2,960	2,800	2,890	117,200	1,445
2005-09-14	2,795	2,835	2,790	2,810	59,200	1,405
2005-09-13	2,780	2,840	2,780	2,835	49,500	1,417.50
2005-09-12	2,790	2,855	2,780	2,820	99,600	1,410
2005-09-09	2,770	2,790	2,740	2,775	123,600	1,387.50
2005-09-08	2,750	2,775	2,740	2,755	58,700	1,377.50
2005-09-07	2,825	2,825	2,730	2,750	29,600	1,375
2005-09-06	2,800	2,830	2,745	2,780	78,400	1,390
2005-09-05	2,740	2,795	2,715	2,780	74,500	1,390
2005-09-02	2,710	2,730	2,690	2,730	63,500	1,365
2005-09-01	2,705	2,760	2,700	2,705	81,000	1,352.50
2005-08-31	2,690	2,700	2,655	2,700	80,100	1,350
2005-08-30	2,730	2,730	2,655	2,700	84,500	1,350
2005-08-29	2,740	2,740	2,700	2,720	79,500	1,360
2005-08-26	2,700	2,750	2,660	2,740	92,900	1,370
2005-08-25	2,670	2,735	2,655	2,730	154,000	1,365
2005-08-24	2,600	2,690	2,600	2,685	114,900	1,342.50
2005-08-23	2,680	2,690	2,630	2,675	153,100	1,337.50
2005-08-22	2,585	2,675	2,580	2,675	159,900	1,337.50
2005-08-19	2,570	2,590	2,525	2,555	136,100	1,277.50
2005-08-18	2,495	2,580	2,480	2,570	225,500	1,285
2005-08-17	2,445	2,500	2,425	2,450	204,000	1,225
2005-08-16	2,400	2,465	2,370	2,445	289,600	1,222.50
2005-08-15	2,350	2,405	2,335	2,390	104,000	1,195
2005-08-12	2,400	2,405	2,360	2,360	85,700	1,180
2005-08-11	2,390	2,425	2,365	2,365	375,600	1,182.50
2005-08-10	2,195	2,245	2,195	2,235	41,300	1,117.50
2005-08-09	2,165	2,220	2,160	2,185	45,000	1,092.50
2005-08-08	2,150	2,165	2,110	2,165	32,900	1,082.50
2005-08-05	2,170	2,215	2,155	2,160	36,100	1,080
2005-08-04	2,185	2,235	2,170	2,205	38,300	1,102.50
2005-08-03	2,235	2,240	2,200	2,220	27,900	1,110
2005-08-02	2,225	2,270	2,210	2,215	39,900	1,107.50
2005-08-01	2,270	2,285	2,255	2,260	32,500	1,130
2005-07-29	2,265	2,285	2,220	2,285	42,400	1,142.50
2005-07-28	2,280	2,295	2,250	2,265	62,900	1,132.50
2005-07-27	2,290	2,295	2,260	2,275	56,400	1,137.50
2005-07-26	2,240	2,280	2,235	2,270	73,500	1,135
2005-07-25	2,200	2,255	2,165	2,245	100,700	1,122.50
2005-07-22	2,140	2,190	2,140	2,150	33,300	1,075
2005-07-21	2,190	2,215	2,160	2,160	44,000	1,080
2005-07-20	2,155	2,210	2,150	2,185	81,600	1,092.50
2005-07-19	2,160	2,160	2,130	2,145	33,200	1,072.50
2005-07-15	2,135	2,170	2,130	2,145	59,900	1,072.50
2005-07-14	2,115	2,125	2,100	2,110	53,000	1,055
2005-07-13	2,150	2,150	2,105	2,110	36,200	1,055
2005-07-12	2,130	2,160	2,120	2,140	67,600	1,070
2005-07-11	2,130	2,135	2,100	2,100	59,600	1,050
2005-07-08	2,100	2,130	2,095	2,110	44,300	1,055
2005-07-07	2,090	2,130	2,090	2,105	65,600	1,052.50
2005-07-06	2,125	2,140	2,115	2,130	31,500	1,065
2005-07-05	2,105	2,135	2,090	2,125	62,500	1,062.50
2005-07-04	2,145	2,145	2,100	2,125	59,900	1,062.50
2005-07-01	2,130	2,140	2,130	2,135	16,800	1,067.50
2005-06-30	2,150	2,150	2,135	2,135	44,200	1,067.50
2005-06-29	2,155	2,160	2,135	2,150	38,100	1,075
2005-06-28	2,150	2,165	2,135	2,150	19,700	1,075
2005-06-27	2,180	2,180	2,145	2,150	26,100	1,075
2005-06-24	2,150	2,165	2,105	2,165	57,100	1,082.50
2005-06-23	2,145	2,150	2,130	2,150	34,300	1,075
2005-06-22	2,135	2,155	2,130	2,145	39,500	1,072.50
2005-06-21	2,155	2,155	2,090	2,135	52,100	1,067.50
2005-06-20	2,135	2,155	2,135	2,155	53,200	1,077.50
2005-06-17	2,095	2,135	2,095	2,130	26,500	1,065
2005-06-16	2,105	2,130	2,090	2,095	59,200	1,047.50
2005-06-15	2,125	2,140	2,100	2,105	55,500	1,052.50
2005-06-14	2,150	2,150	2,115	2,125	48,300	1,062.50
2005-06-13	2,150	2,160	2,135	2,155	52,600	1,077.50
2005-06-10	2,120	2,145	2,115	2,140	106,400	1,070
2005-06-09	2,150	2,150	2,115	2,120	50,400	1,060
2005-06-08	2,160	2,160	2,120	2,130	59,500	1,065
2005-06-07	2,160	2,160	2,125	2,140	55,300	1,070
2005-06-06	2,185	2,185	2,115	2,120	95,400	1,060
2005-06-03	2,080	2,105	2,075	2,105	48,600	1,052.50
2005-06-02	2,060	2,080	2,055	2,080	46,500	1,040
2005-06-01	2,040	2,075	2,035	2,060	20,200	1,030
2005-05-31	2,050	2,090	2,030	2,060	33,700	1,030
2005-05-30	2,050	2,055	2,020	2,055	63,500	1,027.50
2005-05-27	2,020	2,035	2,010	2,030	57,600	1,015
2005-05-26	2,000	2,015	1,989	2,005	23,700	1,002.50
2005-05-25	2,055	2,070	2,000	2,015	37,100	1,007.50
2005-05-24	2,090	2,090	2,050	2,065	33,600	1,032.50
2005-05-23	2,070	2,090	2,050	2,080	44,300	1,040
2005-05-20	2,050	2,060	2,030	2,030	41,400	1,015
2005-05-19	2,035	2,040	2,005	2,015	67,100	1,007.50
2005-05-18	2,000	2,010	1,961	1,987	63,500	993.50
2005-05-17	2,090	2,115	2,000	2,040	94,700	1,020
2005-05-16	2,185	2,185	2,070	2,070	184,200	1,035
2005-05-13	2,150	2,170	2,040	2,065	329,900	1,032.50
2005-05-12	2,250	2,275	2,250	2,270	62,800	1,135
2005-05-11	2,230	2,290	2,215	2,255	76,300	1,127.50
2005-05-10	2,230	2,250	2,215	2,245	71,800	1,122.50
2005-05-09	2,220	2,225	2,200	2,220	38,800	1,110
2005-05-06	2,245	2,245	2,185	2,210	88,700	1,105
2005-05-02	2,220	2,220	2,165	2,220	92,500	1,110
2005-04-28	2,160	2,200	2,145	2,180	87,900	1,090
2005-04-27	2,180	2,180	2,140	2,155	79,300	1,077.50
2005-04-26	2,175	2,175	2,140	2,160	65,800	1,080
2005-04-25	2,180	2,190	2,175	2,175	62,600	1,087.50
2005-04-22	2,240	2,240	2,205	2,220	69,300	1,110
2005-04-21	2,150	2,170	2,110	2,170	180,700	1,085
2005-04-20	2,240	2,255	2,220	2,240	123,700	1,120
2005-04-19	2,100	2,180	2,095	2,180	119,500	1,090
2005-04-18	2,105	2,120	2,050	2,065	133,700	1,032.50
2005-04-15	2,210	2,215	2,150	2,165	193,600	1,082.50
2005-04-14	2,310	2,315	2,250	2,285	66,200	1,142.50
2005-04-13	2,320	2,360	2,320	2,345	54,100	1,172.50
2005-04-12	2,360	2,370	2,315	2,315	48,000	1,157.50
2005-04-11	2,390	2,390	2,335	2,360	48,000	1,180
2005-04-08	2,390	2,405	2,325	2,360	199,100	1,180
2005-04-07	2,350	2,355	2,305	2,325	91,300	1,162.50
2005-04-06	2,345	2,365	2,325	2,350	96,100	1,175
2005-04-05	2,380	2,380	2,325	2,345	119,200	1,172.50
2005-04-04	2,400	2,410	2,340	2,355	67,800	1,177.50
2005-04-01	2,400	2,450	2,335	2,440	106,400	1,220
2005-03-31	2,335	2,415	2,335	2,415	121,800	1,207.50
2005-03-30	2,350	2,355	2,285	2,315	100,100	1,157.50
2005-03-29	2,415	2,430	2,375	2,385	65,100	1,192.50
2005-03-28	2,415	2,415	2,350	2,390	39,500	1,195
2005-03-25	2,420	2,450	2,410	2,450	83,000	1,225
2005-03-24	2,410	2,520	2,410	2,485	265,100	1,242.50
2005-03-23	2,430	2,430	2,390	2,415	80,700	1,207.50
2005-03-22	2,450	2,480	2,435	2,435	108,500	1,217.50
2005-03-18	2,395	2,480	2,395	2,430	182,200	1,215
2005-03-17	2,320	2,385	2,300	2,380	81,000	1,190
2005-03-16	2,345	2,365	2,320	2,335	119,800	1,167.50
2005-03-15	2,300	2,340	2,300	2,340	145,100	1,170
2005-03-14	2,200	2,320	2,200	2,295	150,100	1,147.50
2005-03-11	2,195	2,200	2,180	2,200	149,300	1,100
2005-03-10	2,200	2,200	2,175	2,180	61,800	1,090
2005-03-09	2,160	2,190	2,160	2,180	65,000	1,090
2005-03-08	2,200	2,200	2,170	2,175	76,600	1,087.50
2005-03-07	2,215	2,240	2,175	2,195	90,900	1,097.50
2005-03-04	2,170	2,220	2,140	2,205	159,600	1,102.50
2005-03-03	2,100	2,175	2,100	2,175	212,600	1,087.50
2005-03-02	2,070	2,110	2,060	2,095	119,900	1,047.50
2005-03-01	2,050	2,070	2,045	2,060	120,400	1,030
2005-02-28	2,035	2,050	2,025	2,045	107,400	1,022.50
2005-02-25	2,050	2,060	2,015	2,015	186,600	1,007.50
2005-02-24	2,030	2,030	2,010	2,020	57,900	1,010
2005-02-23	2,025	2,030	2,010	2,025	57,200	1,012.50
2005-02-22	2,060	2,075	2,035	2,045	56,200	1,022.50
2005-02-21	2,060	2,075	2,060	2,065	55,300	1,032.50
2005-02-18	2,080	2,085	2,060	2,060	73,200	1,030
2005-02-17	2,090	2,100	2,075	2,095	58,700	1,047.50
2005-02-16	2,115	2,130	2,090	2,090	63,700	1,045
2005-02-15	2,125	2,135	2,105	2,130	85,800	1,065
2005-02-14	2,080	2,145	2,055	2,145	128,700	1,072.50
2005-02-10	2,070	2,070	2,040	2,055	33,100	1,027.50
2005-02-09	2,080	2,090	2,070	2,080	19,000	1,040
2005-02-08	2,065	2,090	2,055	2,055	29,700	1,027.50
2005-02-07	2,070	2,085	2,065	2,065	56,500	1,032.50
2005-02-04	2,070	2,080	2,060	2,075	69,600	1,037.50
2005-02-03	2,015	2,080	2,015	2,080	46,100	1,040
2005-02-02	2,040	2,060	2,005	2,040	81,500	1,020
2005-02-01	2,010	2,030	1,997	2,015	44,300	1,007.50
2005-01-31	2,000	2,030	1,973	2,030	50,700	1,015
2005-01-28	1,995	2,040	1,961	2,040	89,000	1,020
2005-01-27	2,000	2,030	1,997	1,998	67,300	999
2005-01-26	1,957	1,998	1,957	1,998	47,000	999
2005-01-25	1,957	1,988	1,926	1,953	90,600	976.50
2005-01-24	1,940	1,950	1,915	1,950	39,100	975
2005-01-21	1,910	1,937	1,909	1,919	17,100	959.50
2005-01-20	1,900	1,942	1,900	1,921	41,500	960.50
2005-01-19	1,975	1,975	1,950	1,960	41,500	980
2005-01-18	1,969	1,980	1,931	1,956	103,600	978
2005-01-17	1,950	1,970	1,942	1,969	80,400	984.50
2005-01-14	1,901	1,975	1,901	1,934	121,600	967
2005-01-13	1,919	1,919	1,900	1,900	37,500	950
2005-01-12	1,917	1,917	1,885	1,885	48,000	942.50
2005-01-11	1,886	1,918	1,884	1,906	77,800	953
2005-01-07	1,859	1,888	1,856	1,856	29,400	928
2005-01-06	1,872	1,880	1,863	1,863	28,000	931.50
2005-01-05	1,876	1,895	1,868	1,872	61,100	936
2005-01-04	1,865	1,880	1,860	1,876	8,000	938

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