8154 加賀電子(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,140	2,140	2,125	2,130	16,200	2,130
2006-12-28	2,180	2,180	2,120	2,130	91,400	2,130
2006-12-27	2,175	2,175	2,125	2,130	64,400	2,130
2006-12-26	2,110	2,135	2,090	2,115	128,900	2,115
2006-12-25	2,165	2,170	2,090	2,115	122,100	2,115
2006-12-22	2,210	2,210	2,165	2,165	112,200	2,165
2006-12-21	2,220	2,220	2,200	2,210	64,000	2,210
2006-12-20	2,180	2,200	2,180	2,180	75,000	2,180
2006-12-19	2,200	2,215	2,180	2,185	77,600	2,185
2006-12-18	2,170	2,195	2,160	2,190	61,100	2,190
2006-12-15	2,175	2,185	2,155	2,170	87,700	2,170
2006-12-14	2,115	2,165	2,110	2,155	53,100	2,155
2006-12-13	2,150	2,155	2,140	2,155	53,400	2,155
2006-12-12	2,155	2,155	2,130	2,150	69,800	2,150
2006-12-11	2,125	2,140	2,115	2,140	64,600	2,140
2006-12-08	2,105	2,145	2,085	2,095	69,500	2,095
2006-12-07	2,140	2,150	2,125	2,130	61,000	2,130
2006-12-06	2,110	2,140	2,100	2,120	82,200	2,120
2006-12-05	2,100	2,110	2,070	2,070	54,200	2,070
2006-12-04	2,080	2,110	2,070	2,100	113,100	2,100
2006-12-01	2,085	2,100	2,070	2,080	89,400	2,080
2006-11-30	2,050	2,085	2,040	2,070	105,200	2,070
2006-11-29	1,960	2,015	1,960	2,010	74,800	2,010
2006-11-28	1,928	1,976	1,920	1,952	52,400	1,952
2006-11-27	1,950	1,968	1,926	1,957	47,100	1,957
2006-11-24	1,951	1,970	1,908	1,924	55,000	1,924
2006-11-22	1,891	1,949	1,890	1,948	79,100	1,948
2006-11-21	1,899	1,925	1,892	1,894	60,500	1,894
2006-11-20	1,978	1,978	1,882	1,891	103,300	1,891
2006-11-17	1,999	1,999	1,958	1,977	89,800	1,977
2006-11-16	2,035	2,040	1,983	1,987	131,500	1,987
2006-11-15	2,090	2,090	2,025	2,035	55,300	2,035
2006-11-14	2,080	2,090	2,025	2,065	134,100	2,065
2006-11-13	2,020	2,090	2,015	2,080	87,100	2,080
2006-11-10	2,015	2,065	2,000	2,015	148,800	2,015
2006-11-09	2,005	2,025	1,990	1,999	72,600	1,999
2006-11-08	2,035	2,075	2,015	2,015	67,100	2,015
2006-11-07	2,050	2,055	2,020	2,030	55,500	2,030
2006-11-06	2,020	2,070	2,010	2,050	56,800	2,050
2006-11-02	2,040	2,060	2,025	2,060	31,900	2,060
2006-11-01	2,020	2,055	2,005	2,045	54,000	2,045
2006-10-31	2,005	2,035	1,992	2,015	51,900	2,015
2006-10-30	2,025	2,050	1,989	2,015	78,500	2,015
2006-10-27	2,085	2,100	2,025	2,045	117,700	2,045
2006-10-26	2,110	2,110	2,085	2,100	70,600	2,100
2006-10-25	2,125	2,125	2,100	2,105	40,300	2,105
2006-10-24	2,110	2,120	2,100	2,115	62,700	2,115
2006-10-23	2,105	2,110	2,080	2,100	84,600	2,100
2006-10-20	2,090	2,110	2,080	2,100	35,600	2,100
2006-10-19	2,130	2,135	2,080	2,095	75,300	2,095
2006-10-18	2,100	2,120	2,085	2,110	44,100	2,110
2006-10-17	2,160	2,160	2,095	2,120	50,700	2,120
2006-10-16	2,070	2,160	2,055	2,160	112,800	2,160
2006-10-13	2,100	2,100	2,045	2,065	84,600	2,065
2006-10-12	2,010	2,015	1,966	1,987	150,700	1,987
2006-10-11	2,115	2,125	2,005	2,020	113,100	2,020
2006-10-10	2,140	2,150	2,080	2,085	64,100	2,085
2006-10-06	2,110	2,180	2,110	2,165	167,500	2,165
2006-10-05	2,070	2,120	2,055	2,095	134,300	2,095
2006-10-04	2,175	2,190	2,030	2,055	195,000	2,055
2006-10-03	2,180	2,215	2,165	2,180	61,800	2,180
2006-10-02	2,240	2,260	2,220	2,240	76,100	2,240
2006-09-29	2,190	2,220	2,180	2,215	46,600	2,215
2006-09-28	2,170	2,200	2,155	2,200	53,200	2,200
2006-09-27	2,155	2,180	2,125	2,180	85,600	2,180
2006-09-26	2,105	2,180	2,105	2,145	52,300	2,145
2006-09-25	2,140	2,200	2,060	2,155	94,900	2,155
2006-09-22	2,170	2,200	2,165	2,175	72,400	2,175
2006-09-21	2,230	2,230	2,175	2,190	42,500	2,190
2006-09-20	2,200	2,210	2,180	2,190	73,100	2,190
2006-09-19	2,250	2,260	2,180	2,200	110,800	2,200
2006-09-15	2,310	2,310	2,270	2,285	46,100	2,285
2006-09-14	2,330	2,330	2,310	2,325	44,100	2,325
2006-09-13	2,330	2,340	2,295	2,305	100,300	2,305
2006-09-12	2,300	2,330	2,285	2,290	76,600	2,290
2006-09-11	2,335	2,340	2,275	2,280	88,200	2,280
2006-09-08	2,350	2,390	2,335	2,340	100,000	2,340
2006-09-07	2,330	2,345	2,310	2,330	97,100	2,330
2006-09-06	2,380	2,380	2,315	2,330	93,800	2,330
2006-09-05	2,400	2,410	2,350	2,370	82,700	2,370
2006-09-04	2,420	2,430	2,400	2,405	88,900	2,405
2006-09-01	2,390	2,415	2,385	2,415	67,200	2,415
2006-08-31	2,350	2,395	2,320	2,380	124,800	2,380
2006-08-30	2,330	2,330	2,285	2,315	77,300	2,315
2006-08-29	2,310	2,325	2,285	2,310	91,100	2,310
2006-08-28	2,350	2,355	2,250	2,250	125,300	2,250
2006-08-25	2,270	2,285	2,235	2,270	81,700	2,270
2006-08-24	2,275	2,280	2,250	2,255	41,600	2,255
2006-08-23	2,270	2,275	2,250	2,275	70,000	2,275
2006-08-22	2,250	2,275	2,240	2,265	153,600	2,265
2006-08-21	2,250	2,265	2,235	2,240	163,300	2,240
2006-08-18	2,180	2,230	2,165	2,210	149,200	2,210
2006-08-17	2,140	2,245	2,135	2,165	143,500	2,165
2006-08-16	2,090	2,115	2,080	2,115	73,000	2,115
2006-08-15	2,085	2,095	2,075	2,085	112,700	2,085
2006-08-14	2,075	2,090	2,070	2,075	108,000	2,075
2006-08-11	2,140	2,150	2,065	2,085	256,400	2,085
2006-08-10	2,200	2,220	2,175	2,210	68,600	2,210
2006-08-09	2,215	2,215	2,165	2,195	59,400	2,195
2006-08-08	2,175	2,215	2,160	2,205	38,500	2,205
2006-08-07	2,270	2,270	2,170	2,170	54,600	2,170
2006-08-04	2,250	2,275	2,215	2,270	64,400	2,270
2006-08-03	2,265	2,265	2,230	2,230	12,500	2,230
2006-08-02	2,260	2,260	2,205	2,225	77,500	2,225
2006-08-01	2,270	2,270	2,150	2,270	61,400	2,270
2006-07-31	2,240	2,280	2,205	2,270	66,200	2,270
2006-07-28	2,190	2,195	2,120	2,185	75,000	2,185
2006-07-27	2,180	2,190	2,120	2,190	75,900	2,190
2006-07-26	2,180	2,200	2,100	2,110	58,300	2,110
2006-07-25	2,180	2,210	2,130	2,145	73,500	2,145
2006-07-24	2,160	2,185	2,125	2,160	44,600	2,160
2006-07-21	2,270	2,270	2,200	2,225	68,100	2,225
2006-07-20	2,265	2,285	2,175	2,285	54,600	2,285
2006-07-19	2,105	2,200	2,090	2,160	53,800	2,160
2006-07-18	2,210	2,235	2,130	2,135	58,500	2,135
2006-07-14	2,250	2,250	2,200	2,210	33,400	2,210
2006-07-13	2,260	2,275	2,235	2,265	50,000	2,265
2006-07-12	2,325	2,340	2,265	2,310	61,200	2,310
2006-07-11	2,290	2,325	2,285	2,320	40,400	2,320
2006-07-10	2,300	2,300	2,260	2,290	41,900	2,290
2006-07-07	2,305	2,375	2,285	2,315	77,400	2,315
2006-07-06	2,300	2,315	2,245	2,265	82,100	2,265
2006-07-05	2,320	2,380	2,300	2,300	128,800	2,300
2006-07-04	2,315	2,390	2,300	2,380	99,800	2,380
2006-07-03	2,330	2,340	2,260	2,275	162,700	2,275
2006-06-30	2,370	2,370	2,240	2,320	157,200	2,320
2006-06-29	2,340	2,355	2,325	2,330	35,700	2,330
2006-06-28	2,315	2,365	2,315	2,340	25,300	2,340
2006-06-27	2,405	2,405	2,350	2,390	35,600	2,390
2006-06-26	2,320	2,370	2,315	2,325	17,000	2,325
2006-06-23	2,360	2,375	2,325	2,355	29,300	2,355
2006-06-22	2,360	2,400	2,330	2,400	28,800	2,400
2006-06-21	2,400	2,430	2,280	2,300	56,400	2,300
2006-06-20	2,370	2,430	2,320	2,365	54,200	2,365
2006-06-19	2,390	2,415	2,370	2,380	33,700	2,380
2006-06-16	2,450	2,450	2,385	2,410	41,700	2,410
2006-06-15	2,335	2,375	2,315	2,355	59,200	2,355
2006-06-14	2,175	2,340	2,175	2,250	100,600	2,250
2006-06-13	2,285	2,285	2,205	2,210	41,100	2,210
2006-06-12	2,230	2,350	2,230	2,315	63,700	2,315
2006-06-09	2,250	2,280	2,175	2,245	108,900	2,245
2006-06-08	2,250	2,255	2,160	2,175	77,600	2,175
2006-06-07	2,370	2,370	2,275	2,285	162,000	2,285
2006-06-06	2,280	2,300	2,250	2,260	84,000	2,260
2006-06-05	2,350	2,370	2,315	2,325	34,500	2,325
2006-06-02	2,375	2,390	2,310	2,380	82,900	2,380
2006-06-01	2,385	2,430	2,355	2,360	90,600	2,360
2006-05-31	2,330	2,380	2,325	2,365	71,900	2,365
2006-05-30	2,395	2,485	2,335	2,410	112,200	2,410
2006-05-29	2,460	2,470	2,390	2,430	129,200	2,430
2006-05-26	2,390	2,460	2,390	2,445	125,700	2,445
2006-05-25	2,415	2,465	2,325	2,375	188,700	2,375
2006-05-24	2,310	2,455	2,310	2,400	173,900	2,400
2006-05-23	2,345	2,390	2,295	2,305	196,100	2,305
2006-05-22	2,510	2,515	2,410	2,425	201,800	2,425
2006-05-19	2,470	2,565	2,430	2,490	133,500	2,490
2006-05-18	2,530	2,530	2,450	2,495	138,500	2,495
2006-05-17	2,500	2,630	2,420	2,570	183,600	2,570
2006-05-16	2,555	2,605	2,410	2,470	219,100	2,470
2006-05-15	2,560	2,625	2,550	2,565	223,700	2,565
2006-05-12	2,640	2,670	2,525	2,555	289,500	2,555
2006-05-11	2,830	2,870	2,710	2,720	176,400	2,720
2006-05-10	2,895	2,925	2,885	2,900	63,100	2,900
2006-05-09	2,950	2,955	2,910	2,935	38,100	2,935
2006-05-08	2,970	2,970	2,920	2,950	113,200	2,950
2006-05-02	2,980	2,980	2,940	2,965	52,000	2,965
2006-05-01	2,935	2,955	2,925	2,940	21,500	2,940
2006-04-28	2,975	2,990	2,920	2,975	68,100	2,975
2006-04-27	3,070	3,070	2,965	2,975	107,900	2,975
2006-04-26	2,890	2,960	2,865	2,910	58,800	2,910
2006-04-25	2,880	2,940	2,840	2,850	50,700	2,850
2006-04-24	2,910	2,915	2,860	2,870	78,000	2,870
2006-04-21	2,960	3,000	2,960	2,990	44,100	2,990
2006-04-20	2,975	2,980	2,955	2,960	30,200	2,960
2006-04-19	2,975	3,000	2,970	2,980	66,000	2,980
2006-04-18	2,965	3,000	2,965	3,000	26,400	3,000
2006-04-17	3,060	3,060	2,960	2,965	91,800	2,965
2006-04-14	3,000	3,070	2,995	3,060	73,300	3,060
2006-04-13	3,000	3,030	2,965	3,000	112,400	3,000
2006-04-12	3,000	3,020	2,980	2,980	72,300	2,980
2006-04-11	3,050	3,080	3,000	3,040	73,400	3,040
2006-04-10	3,040	3,090	3,000	3,050	104,800	3,050
2006-04-07	3,100	3,100	3,040	3,080	88,800	3,080
2006-04-06	3,000	3,100	3,000	3,090	117,900	3,090
2006-04-05	3,070	3,080	2,950	2,990	143,700	2,990
2006-04-04	3,090	3,100	3,050	3,070	58,100	3,070
2006-04-03	3,040	3,100	3,040	3,080	129,900	3,080
2006-03-31	3,030	3,050	3,000	3,000	107,400	3,000
2006-03-30	3,020	3,040	3,000	3,020	58,000	3,020
2006-03-29	2,945	3,000	2,915	2,995	135,300	2,995
2006-03-28	2,910	2,965	2,905	2,960	88,500	2,960
2006-03-27	2,915	2,950	2,910	2,925	114,500	2,925
2006-03-24	2,925	2,980	2,910	2,935	150,800	2,935
2006-03-23	2,900	2,930	2,840	2,855	126,700	2,855
2006-03-22	2,930	2,950	2,865	2,885	161,100	2,885
2006-03-20	2,935	2,965	2,915	2,930	108,000	2,930
2006-03-17	2,910	2,940	2,855	2,935	62,900	2,935
2006-03-16	2,950	2,960	2,910	2,910	32,700	2,910
2006-03-15	3,000	3,010	2,900	2,930	64,600	2,930
2006-03-14	2,975	2,995	2,950	2,995	98,700	2,995
2006-03-13	2,950	2,980	2,945	2,975	71,200	2,975
2006-03-10	2,875	2,990	2,830	2,940	177,900	2,940
2006-03-09	2,860	2,870	2,760	2,870	144,900	2,870
2006-03-08	2,850	2,880	2,800	2,800	132,000	2,800
2006-03-07	2,865	2,870	2,820	2,850	54,800	2,850
2006-03-06	2,835	2,890	2,805	2,865	75,400	2,865
2006-03-03	2,835	2,935	2,830	2,855	171,100	2,855
2006-03-02	2,890	2,930	2,850	2,875	106,600	2,875
2006-03-01	2,900	2,920	2,840	2,850	69,400	2,850
2006-02-28	2,940	3,010	2,895	2,955	48,400	2,955
2006-02-27	3,030	3,030	2,950	2,950	86,400	2,950
2006-02-24	3,000	3,040	2,965	3,010	51,600	3,010
2006-02-23	2,900	3,000	2,900	2,990	57,800	2,990
2006-02-22	2,940	2,980	2,860	2,860	60,100	2,860
2006-02-21	2,900	2,950	2,880	2,910	74,800	2,910
2006-02-20	2,930	3,010	2,910	2,930	106,800	2,930
2006-02-17	3,030	3,060	2,945	2,960	80,200	2,960
2006-02-16	3,040	3,080	2,990	3,010	66,600	3,010
2006-02-15	3,130	3,160	3,010	3,090	96,500	3,090
2006-02-14	3,100	3,130	2,860	3,000	182,900	3,000
2006-02-13	3,300	3,300	3,210	3,230	63,900	3,230
2006-02-10	3,430	3,430	3,270	3,270	43,000	3,270
2006-02-09	3,360	3,440	3,320	3,390	115,600	3,390
2006-02-08	3,390	3,400	3,290	3,310	56,800	3,310
2006-02-07	3,420	3,430	3,400	3,410	51,500	3,410
2006-02-06	3,430	3,430	3,380	3,410	39,200	3,410
2006-02-03	3,450	3,450	3,400	3,410	54,300	3,410
2006-02-02	3,420	3,450	3,410	3,420	21,500	3,420
2006-02-01	3,450	3,450	3,400	3,400	43,000	3,400
2006-01-31	3,460	3,460	3,410	3,450	45,900	3,450
2006-01-30	3,420	3,460	3,390	3,410	98,400	3,410
2006-01-27	3,300	3,310	3,280	3,310	50,500	3,310
2006-01-26	3,260	3,300	3,240	3,250	37,900	3,250
2006-01-25	3,220	3,250	3,200	3,210	66,100	3,210
2006-01-24	3,160	3,250	3,160	3,250	63,800	3,250
2006-01-23	3,270	3,280	3,160	3,170	81,800	3,170
2006-01-20	3,360	3,370	3,280	3,320	44,100	3,320
2006-01-19	3,150	3,390	3,150	3,340	76,700	3,340
2006-01-18	3,340	3,360	3,100	3,200	86,200	3,200
2006-01-17	3,450	3,600	3,270	3,340	77,600	3,340
2006-01-16	3,510	3,580	3,480	3,530	70,800	3,530
2006-01-13	3,470	3,540	3,450	3,520	91,500	3,520
2006-01-12	3,500	3,660	3,500	3,560	122,200	3,560
2006-01-11	3,330	3,480	3,330	3,460	88,300	3,460
2006-01-10	3,380	3,380	3,310	3,370	65,100	3,370
2006-01-06	3,330	3,360	3,280	3,330	48,000	3,330
2006-01-05	3,350	3,400	3,340	3,350	63,200	3,350
2006-01-04	3,300	3,360	3,280	3,350	22,400	3,350

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