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	1,065
2006-12-28	2,180	2,180	2,120	2,130	91,400	1,065
2006-12-27	2,175	2,175	2,125	2,130	64,400	1,065
2006-12-26	2,110	2,135	2,090	2,115	128,900	1,057.50
2006-12-25	2,165	2,170	2,090	2,115	122,100	1,057.50
2006-12-22	2,210	2,210	2,165	2,165	112,200	1,082.50
2006-12-21	2,220	2,220	2,200	2,210	64,000	1,105
2006-12-20	2,180	2,200	2,180	2,180	75,000	1,090
2006-12-19	2,200	2,215	2,180	2,185	77,600	1,092.50
2006-12-18	2,170	2,195	2,160	2,190	61,100	1,095
2006-12-15	2,175	2,185	2,155	2,170	87,700	1,085
2006-12-14	2,115	2,165	2,110	2,155	53,100	1,077.50
2006-12-13	2,150	2,155	2,140	2,155	53,400	1,077.50
2006-12-12	2,155	2,155	2,130	2,150	69,800	1,075
2006-12-11	2,125	2,140	2,115	2,140	64,600	1,070
2006-12-08	2,105	2,145	2,085	2,095	69,500	1,047.50
2006-12-07	2,140	2,150	2,125	2,130	61,000	1,065
2006-12-06	2,110	2,140	2,100	2,120	82,200	1,060
2006-12-05	2,100	2,110	2,070	2,070	54,200	1,035
2006-12-04	2,080	2,110	2,070	2,100	113,100	1,050
2006-12-01	2,085	2,100	2,070	2,080	89,400	1,040
2006-11-30	2,050	2,085	2,040	2,070	105,200	1,035
2006-11-29	1,960	2,015	1,960	2,010	74,800	1,005
2006-11-28	1,928	1,976	1,920	1,952	52,400	976
2006-11-27	1,950	1,968	1,926	1,957	47,100	978.50
2006-11-24	1,951	1,970	1,908	1,924	55,000	962
2006-11-22	1,891	1,949	1,890	1,948	79,100	974
2006-11-21	1,899	1,925	1,892	1,894	60,500	947
2006-11-20	1,978	1,978	1,882	1,891	103,300	945.50
2006-11-17	1,999	1,999	1,958	1,977	89,800	988.50
2006-11-16	2,035	2,040	1,983	1,987	131,500	993.50
2006-11-15	2,090	2,090	2,025	2,035	55,300	1,017.50
2006-11-14	2,080	2,090	2,025	2,065	134,100	1,032.50
2006-11-13	2,020	2,090	2,015	2,080	87,100	1,040
2006-11-10	2,015	2,065	2,000	2,015	148,800	1,007.50
2006-11-09	2,005	2,025	1,990	1,999	72,600	999.50
2006-11-08	2,035	2,075	2,015	2,015	67,100	1,007.50
2006-11-07	2,050	2,055	2,020	2,030	55,500	1,015
2006-11-06	2,020	2,070	2,010	2,050	56,800	1,025
2006-11-02	2,040	2,060	2,025	2,060	31,900	1,030
2006-11-01	2,020	2,055	2,005	2,045	54,000	1,022.50
2006-10-31	2,005	2,035	1,992	2,015	51,900	1,007.50
2006-10-30	2,025	2,050	1,989	2,015	78,500	1,007.50
2006-10-27	2,085	2,100	2,025	2,045	117,700	1,022.50
2006-10-26	2,110	2,110	2,085	2,100	70,600	1,050
2006-10-25	2,125	2,125	2,100	2,105	40,300	1,052.50
2006-10-24	2,110	2,120	2,100	2,115	62,700	1,057.50
2006-10-23	2,105	2,110	2,080	2,100	84,600	1,050
2006-10-20	2,090	2,110	2,080	2,100	35,600	1,050
2006-10-19	2,130	2,135	2,080	2,095	75,300	1,047.50
2006-10-18	2,100	2,120	2,085	2,110	44,100	1,055
2006-10-17	2,160	2,160	2,095	2,120	50,700	1,060
2006-10-16	2,070	2,160	2,055	2,160	112,800	1,080
2006-10-13	2,100	2,100	2,045	2,065	84,600	1,032.50
2006-10-12	2,010	2,015	1,966	1,987	150,700	993.50
2006-10-11	2,115	2,125	2,005	2,020	113,100	1,010
2006-10-10	2,140	2,150	2,080	2,085	64,100	1,042.50
2006-10-06	2,110	2,180	2,110	2,165	167,500	1,082.50
2006-10-05	2,070	2,120	2,055	2,095	134,300	1,047.50
2006-10-04	2,175	2,190	2,030	2,055	195,000	1,027.50
2006-10-03	2,180	2,215	2,165	2,180	61,800	1,090
2006-10-02	2,240	2,260	2,220	2,240	76,100	1,120
2006-09-29	2,190	2,220	2,180	2,215	46,600	1,107.50
2006-09-28	2,170	2,200	2,155	2,200	53,200	1,100
2006-09-27	2,155	2,180	2,125	2,180	85,600	1,090
2006-09-26	2,105	2,180	2,105	2,145	52,300	1,072.50
2006-09-25	2,140	2,200	2,060	2,155	94,900	1,077.50
2006-09-22	2,170	2,200	2,165	2,175	72,400	1,087.50
2006-09-21	2,230	2,230	2,175	2,190	42,500	1,095
2006-09-20	2,200	2,210	2,180	2,190	73,100	1,095
2006-09-19	2,250	2,260	2,180	2,200	110,800	1,100
2006-09-15	2,310	2,310	2,270	2,285	46,100	1,142.50
2006-09-14	2,330	2,330	2,310	2,325	44,100	1,162.50
2006-09-13	2,330	2,340	2,295	2,305	100,300	1,152.50
2006-09-12	2,300	2,330	2,285	2,290	76,600	1,145
2006-09-11	2,335	2,340	2,275	2,280	88,200	1,140
2006-09-08	2,350	2,390	2,335	2,340	100,000	1,170
2006-09-07	2,330	2,345	2,310	2,330	97,100	1,165
2006-09-06	2,380	2,380	2,315	2,330	93,800	1,165
2006-09-05	2,400	2,410	2,350	2,370	82,700	1,185
2006-09-04	2,420	2,430	2,400	2,405	88,900	1,202.50
2006-09-01	2,390	2,415	2,385	2,415	67,200	1,207.50
2006-08-31	2,350	2,395	2,320	2,380	124,800	1,190
2006-08-30	2,330	2,330	2,285	2,315	77,300	1,157.50
2006-08-29	2,310	2,325	2,285	2,310	91,100	1,155
2006-08-28	2,350	2,355	2,250	2,250	125,300	1,125
2006-08-25	2,270	2,285	2,235	2,270	81,700	1,135
2006-08-24	2,275	2,280	2,250	2,255	41,600	1,127.50
2006-08-23	2,270	2,275	2,250	2,275	70,000	1,137.50
2006-08-22	2,250	2,275	2,240	2,265	153,600	1,132.50
2006-08-21	2,250	2,265	2,235	2,240	163,300	1,120
2006-08-18	2,180	2,230	2,165	2,210	149,200	1,105
2006-08-17	2,140	2,245	2,135	2,165	143,500	1,082.50
2006-08-16	2,090	2,115	2,080	2,115	73,000	1,057.50
2006-08-15	2,085	2,095	2,075	2,085	112,700	1,042.50
2006-08-14	2,075	2,090	2,070	2,075	108,000	1,037.50
2006-08-11	2,140	2,150	2,065	2,085	256,400	1,042.50
2006-08-10	2,200	2,220	2,175	2,210	68,600	1,105
2006-08-09	2,215	2,215	2,165	2,195	59,400	1,097.50
2006-08-08	2,175	2,215	2,160	2,205	38,500	1,102.50
2006-08-07	2,270	2,270	2,170	2,170	54,600	1,085
2006-08-04	2,250	2,275	2,215	2,270	64,400	1,135
2006-08-03	2,265	2,265	2,230	2,230	12,500	1,115
2006-08-02	2,260	2,260	2,205	2,225	77,500	1,112.50
2006-08-01	2,270	2,270	2,150	2,270	61,400	1,135
2006-07-31	2,240	2,280	2,205	2,270	66,200	1,135
2006-07-28	2,190	2,195	2,120	2,185	75,000	1,092.50
2006-07-27	2,180	2,190	2,120	2,190	75,900	1,095
2006-07-26	2,180	2,200	2,100	2,110	58,300	1,055
2006-07-25	2,180	2,210	2,130	2,145	73,500	1,072.50
2006-07-24	2,160	2,185	2,125	2,160	44,600	1,080
2006-07-21	2,270	2,270	2,200	2,225	68,100	1,112.50
2006-07-20	2,265	2,285	2,175	2,285	54,600	1,142.50
2006-07-19	2,105	2,200	2,090	2,160	53,800	1,080
2006-07-18	2,210	2,235	2,130	2,135	58,500	1,067.50
2006-07-14	2,250	2,250	2,200	2,210	33,400	1,105
2006-07-13	2,260	2,275	2,235	2,265	50,000	1,132.50
2006-07-12	2,325	2,340	2,265	2,310	61,200	1,155
2006-07-11	2,290	2,325	2,285	2,320	40,400	1,160
2006-07-10	2,300	2,300	2,260	2,290	41,900	1,145
2006-07-07	2,305	2,375	2,285	2,315	77,400	1,157.50
2006-07-06	2,300	2,315	2,245	2,265	82,100	1,132.50
2006-07-05	2,320	2,380	2,300	2,300	128,800	1,150
2006-07-04	2,315	2,390	2,300	2,380	99,800	1,190
2006-07-03	2,330	2,340	2,260	2,275	162,700	1,137.50
2006-06-30	2,370	2,370	2,240	2,320	157,200	1,160
2006-06-29	2,340	2,355	2,325	2,330	35,700	1,165
2006-06-28	2,315	2,365	2,315	2,340	25,300	1,170
2006-06-27	2,405	2,405	2,350	2,390	35,600	1,195
2006-06-26	2,320	2,370	2,315	2,325	17,000	1,162.50
2006-06-23	2,360	2,375	2,325	2,355	29,300	1,177.50
2006-06-22	2,360	2,400	2,330	2,400	28,800	1,200
2006-06-21	2,400	2,430	2,280	2,300	56,400	1,150
2006-06-20	2,370	2,430	2,320	2,365	54,200	1,182.50
2006-06-19	2,390	2,415	2,370	2,380	33,700	1,190
2006-06-16	2,450	2,450	2,385	2,410	41,700	1,205
2006-06-15	2,335	2,375	2,315	2,355	59,200	1,177.50
2006-06-14	2,175	2,340	2,175	2,250	100,600	1,125
2006-06-13	2,285	2,285	2,205	2,210	41,100	1,105
2006-06-12	2,230	2,350	2,230	2,315	63,700	1,157.50
2006-06-09	2,250	2,280	2,175	2,245	108,900	1,122.50
2006-06-08	2,250	2,255	2,160	2,175	77,600	1,087.50
2006-06-07	2,370	2,370	2,275	2,285	162,000	1,142.50
2006-06-06	2,280	2,300	2,250	2,260	84,000	1,130
2006-06-05	2,350	2,370	2,315	2,325	34,500	1,162.50
2006-06-02	2,375	2,390	2,310	2,380	82,900	1,190
2006-06-01	2,385	2,430	2,355	2,360	90,600	1,180
2006-05-31	2,330	2,380	2,325	2,365	71,900	1,182.50
2006-05-30	2,395	2,485	2,335	2,410	112,200	1,205
2006-05-29	2,460	2,470	2,390	2,430	129,200	1,215
2006-05-26	2,390	2,460	2,390	2,445	125,700	1,222.50
2006-05-25	2,415	2,465	2,325	2,375	188,700	1,187.50
2006-05-24	2,310	2,455	2,310	2,400	173,900	1,200
2006-05-23	2,345	2,390	2,295	2,305	196,100	1,152.50
2006-05-22	2,510	2,515	2,410	2,425	201,800	1,212.50
2006-05-19	2,470	2,565	2,430	2,490	133,500	1,245
2006-05-18	2,530	2,530	2,450	2,495	138,500	1,247.50
2006-05-17	2,500	2,630	2,420	2,570	183,600	1,285
2006-05-16	2,555	2,605	2,410	2,470	219,100	1,235
2006-05-15	2,560	2,625	2,550	2,565	223,700	1,282.50
2006-05-12	2,640	2,670	2,525	2,555	289,500	1,277.50
2006-05-11	2,830	2,870	2,710	2,720	176,400	1,360
2006-05-10	2,895	2,925	2,885	2,900	63,100	1,450
2006-05-09	2,950	2,955	2,910	2,935	38,100	1,467.50
2006-05-08	2,970	2,970	2,920	2,950	113,200	1,475
2006-05-02	2,980	2,980	2,940	2,965	52,000	1,482.50
2006-05-01	2,935	2,955	2,925	2,940	21,500	1,470
2006-04-28	2,975	2,990	2,920	2,975	68,100	1,487.50
2006-04-27	3,070	3,070	2,965	2,975	107,900	1,487.50
2006-04-26	2,890	2,960	2,865	2,910	58,800	1,455
2006-04-25	2,880	2,940	2,840	2,850	50,700	1,425
2006-04-24	2,910	2,915	2,860	2,870	78,000	1,435
2006-04-21	2,960	3,000	2,960	2,990	44,100	1,495
2006-04-20	2,975	2,980	2,955	2,960	30,200	1,480
2006-04-19	2,975	3,000	2,970	2,980	66,000	1,490
2006-04-18	2,965	3,000	2,965	3,000	26,400	1,500
2006-04-17	3,060	3,060	2,960	2,965	91,800	1,482.50
2006-04-14	3,000	3,070	2,995	3,060	73,300	1,530
2006-04-13	3,000	3,030	2,965	3,000	112,400	1,500
2006-04-12	3,000	3,020	2,980	2,980	72,300	1,490
2006-04-11	3,050	3,080	3,000	3,040	73,400	1,520
2006-04-10	3,040	3,090	3,000	3,050	104,800	1,525
2006-04-07	3,100	3,100	3,040	3,080	88,800	1,540
2006-04-06	3,000	3,100	3,000	3,090	117,900	1,545
2006-04-05	3,070	3,080	2,950	2,990	143,700	1,495
2006-04-04	3,090	3,100	3,050	3,070	58,100	1,535
2006-04-03	3,040	3,100	3,040	3,080	129,900	1,540
2006-03-31	3,030	3,050	3,000	3,000	107,400	1,500
2006-03-30	3,020	3,040	3,000	3,020	58,000	1,510
2006-03-29	2,945	3,000	2,915	2,995	135,300	1,497.50
2006-03-28	2,910	2,965	2,905	2,960	88,500	1,480
2006-03-27	2,915	2,950	2,910	2,925	114,500	1,462.50
2006-03-24	2,925	2,980	2,910	2,935	150,800	1,467.50
2006-03-23	2,900	2,930	2,840	2,855	126,700	1,427.50
2006-03-22	2,930	2,950	2,865	2,885	161,100	1,442.50
2006-03-20	2,935	2,965	2,915	2,930	108,000	1,465
2006-03-17	2,910	2,940	2,855	2,935	62,900	1,467.50
2006-03-16	2,950	2,960	2,910	2,910	32,700	1,455
2006-03-15	3,000	3,010	2,900	2,930	64,600	1,465
2006-03-14	2,975	2,995	2,950	2,995	98,700	1,497.50
2006-03-13	2,950	2,980	2,945	2,975	71,200	1,487.50
2006-03-10	2,875	2,990	2,830	2,940	177,900	1,470
2006-03-09	2,860	2,870	2,760	2,870	144,900	1,435
2006-03-08	2,850	2,880	2,800	2,800	132,000	1,400
2006-03-07	2,865	2,870	2,820	2,850	54,800	1,425
2006-03-06	2,835	2,890	2,805	2,865	75,400	1,432.50
2006-03-03	2,835	2,935	2,830	2,855	171,100	1,427.50
2006-03-02	2,890	2,930	2,850	2,875	106,600	1,437.50
2006-03-01	2,900	2,920	2,840	2,850	69,400	1,425
2006-02-28	2,940	3,010	2,895	2,955	48,400	1,477.50
2006-02-27	3,030	3,030	2,950	2,950	86,400	1,475
2006-02-24	3,000	3,040	2,965	3,010	51,600	1,505
2006-02-23	2,900	3,000	2,900	2,990	57,800	1,495
2006-02-22	2,940	2,980	2,860	2,860	60,100	1,430
2006-02-21	2,900	2,950	2,880	2,910	74,800	1,455
2006-02-20	2,930	3,010	2,910	2,930	106,800	1,465
2006-02-17	3,030	3,060	2,945	2,960	80,200	1,480
2006-02-16	3,040	3,080	2,990	3,010	66,600	1,505
2006-02-15	3,130	3,160	3,010	3,090	96,500	1,545
2006-02-14	3,100	3,130	2,860	3,000	182,900	1,500
2006-02-13	3,300	3,300	3,210	3,230	63,900	1,615
2006-02-10	3,430	3,430	3,270	3,270	43,000	1,635
2006-02-09	3,360	3,440	3,320	3,390	115,600	1,695
2006-02-08	3,390	3,400	3,290	3,310	56,800	1,655
2006-02-07	3,420	3,430	3,400	3,410	51,500	1,705
2006-02-06	3,430	3,430	3,380	3,410	39,200	1,705
2006-02-03	3,450	3,450	3,400	3,410	54,300	1,705
2006-02-02	3,420	3,450	3,410	3,420	21,500	1,710
2006-02-01	3,450	3,450	3,400	3,400	43,000	1,700
2006-01-31	3,460	3,460	3,410	3,450	45,900	1,725
2006-01-30	3,420	3,460	3,390	3,410	98,400	1,705
2006-01-27	3,300	3,310	3,280	3,310	50,500	1,655
2006-01-26	3,260	3,300	3,240	3,250	37,900	1,625
2006-01-25	3,220	3,250	3,200	3,210	66,100	1,605
2006-01-24	3,160	3,250	3,160	3,250	63,800	1,625
2006-01-23	3,270	3,280	3,160	3,170	81,800	1,585
2006-01-20	3,360	3,370	3,280	3,320	44,100	1,660
2006-01-19	3,150	3,390	3,150	3,340	76,700	1,670
2006-01-18	3,340	3,360	3,100	3,200	86,200	1,600
2006-01-17	3,450	3,600	3,270	3,340	77,600	1,670
2006-01-16	3,510	3,580	3,480	3,530	70,800	1,765
2006-01-13	3,470	3,540	3,450	3,520	91,500	1,760
2006-01-12	3,500	3,660	3,500	3,560	122,200	1,780
2006-01-11	3,330	3,480	3,330	3,460	88,300	1,730
2006-01-10	3,380	3,380	3,310	3,370	65,100	1,685
2006-01-06	3,330	3,360	3,280	3,330	48,000	1,665
2006-01-05	3,350	3,400	3,340	3,350	63,200	1,675
2006-01-04	3,300	3,360	3,280	3,350	22,400	1,675

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