8154 加賀電子(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,716	1,716	1,702	1,702	33,900	851
2007-12-27	1,709	1,746	1,684	1,746	145,700	873
2007-12-26	1,590	1,674	1,590	1,672	82,300	836
2007-12-25	1,579	1,592	1,568	1,580	59,800	790
2007-12-21	1,560	1,590	1,558	1,582	136,700	791
2007-12-20	1,592	1,603	1,556	1,561	208,100	780.50
2007-12-19	1,611	1,624	1,595	1,603	119,100	801.50
2007-12-18	1,610	1,628	1,601	1,618	184,300	809
2007-12-17	1,626	1,643	1,611	1,616	114,000	808
2007-12-14	1,655	1,670	1,641	1,641	183,800	820.50
2007-12-13	1,654	1,661	1,646	1,653	119,200	826.50
2007-12-12	1,625	1,660	1,625	1,651	77,400	825.50
2007-12-11	1,642	1,675	1,642	1,662	102,100	831
2007-12-10	1,649	1,660	1,631	1,642	83,400	821
2007-12-07	1,617	1,645	1,617	1,634	114,300	817
2007-12-06	1,605	1,621	1,598	1,616	105,900	808
2007-12-05	1,600	1,616	1,585	1,616	75,700	808
2007-12-04	1,632	1,633	1,603	1,605	73,000	802.50
2007-12-03	1,662	1,663	1,625	1,641	98,200	820.50
2007-11-30	1,640	1,670	1,622	1,642	115,600	821
2007-11-29	1,633	1,652	1,633	1,640	68,600	820
2007-11-28	1,640	1,663	1,620	1,632	139,900	816
2007-11-27	1,628	1,640	1,576	1,637	131,500	818.50
2007-11-26	1,599	1,640	1,599	1,628	62,900	814
2007-11-22	1,585	1,623	1,566	1,599	88,000	799.50
2007-11-21	1,597	1,624	1,583	1,595	114,800	797.50
2007-11-20	1,581	1,606	1,568	1,596	157,400	798
2007-11-19	1,601	1,610	1,590	1,600	79,500	800
2007-11-16	1,649	1,649	1,609	1,624	121,600	812
2007-11-15	1,657	1,697	1,642	1,679	167,100	839.50
2007-11-14	1,635	1,688	1,606	1,679	180,900	839.50
2007-11-13	1,625	1,625	1,560	1,591	206,500	795.50
2007-11-12	1,652	1,688	1,638	1,670	122,800	835
2007-11-09	1,735	1,744	1,697	1,707	200,200	853.50
2007-11-08	1,692	1,730	1,671	1,719	170,400	859.50
2007-11-07	1,702	1,717	1,696	1,699	81,900	849.50
2007-11-06	1,716	1,735	1,703	1,722	64,400	861
2007-11-05	1,735	1,742	1,710	1,721	155,600	860.50
2007-11-02	1,700	1,743	1,690	1,730	171,200	865
2007-11-01	1,692	1,728	1,691	1,727	157,500	863.50
2007-10-31	1,691	1,693	1,666	1,686	160,900	843
2007-10-30	1,704	1,708	1,657	1,686	365,600	843
2007-10-29	1,695	1,715	1,685	1,703	222,300	851.50
2007-10-26	1,694	1,696	1,645	1,666	263,300	833
2007-10-25	1,614	1,620	1,588	1,606	215,300	803
2007-10-24	1,650	1,650	1,605	1,624	155,100	812
2007-10-23	1,603	1,675	1,591	1,663	224,700	831.50
2007-10-22	1,619	1,633	1,600	1,626	139,500	813
2007-10-19	1,665	1,679	1,658	1,669	179,600	834.50
2007-10-18	1,658	1,696	1,658	1,695	259,800	847.50
2007-10-17	1,655	1,683	1,655	1,678	239,200	839
2007-10-16	1,715	1,716	1,661	1,665	227,200	832.50
2007-10-15	1,725	1,731	1,712	1,726	140,400	863
2007-10-12	1,704	1,717	1,693	1,717	184,900	858.50
2007-10-11	1,700	1,708	1,686	1,701	193,600	850.50
2007-10-10	1,705	1,714	1,685	1,690	207,700	845
2007-10-09	1,703	1,707	1,682	1,686	241,600	843
2007-10-05	1,663	1,691	1,663	1,677	272,400	838.50
2007-10-04	1,690	1,694	1,662	1,667	366,500	833.50
2007-10-03	1,707	1,715	1,675	1,700	273,000	850
2007-10-02	1,736	1,750	1,695	1,715	208,900	857.50
2007-10-01	1,784	1,797	1,723	1,732	251,400	866
2007-09-28	1,821	1,844	1,777	1,780	214,000	890
2007-09-27	1,863	1,863	1,824	1,843	85,900	921.50
2007-09-26	1,802	1,847	1,801	1,847	68,400	923.50
2007-09-25	1,810	1,831	1,800	1,817	88,500	908.50
2007-09-21	1,855	1,876	1,852	1,874	33,900	937
2007-09-20	1,874	1,889	1,861	1,885	78,400	942.50
2007-09-19	1,830	1,880	1,830	1,874	63,400	937
2007-09-18	1,871	1,871	1,821	1,830	116,100	915
2007-09-14	1,841	1,865	1,838	1,841	81,900	920.50
2007-09-13	1,862	1,879	1,862	1,871	47,000	935.50
2007-09-12	1,857	1,895	1,857	1,890	96,200	945
2007-09-11	1,829	1,888	1,824	1,856	73,100	928
2007-09-10	1,870	1,880	1,844	1,859	60,200	929.50
2007-09-07	1,885	1,921	1,881	1,895	50,800	947.50
2007-09-06	1,885	1,929	1,872	1,907	32,200	953.50
2007-09-05	1,969	1,971	1,903	1,922	57,700	961
2007-09-04	1,999	2,000	1,972	1,999	14,400	999.50
2007-09-03	1,996	1,996	1,963	1,990	15,600	995
2007-08-31	1,911	1,996	1,911	1,992	78,300	996
2007-08-30	1,908	1,925	1,890	1,905	58,900	952.50
2007-08-29	1,890	1,928	1,880	1,904	67,300	952
2007-08-28	1,948	1,951	1,920	1,951	27,600	975.50
2007-08-27	1,971	1,972	1,925	1,948	58,500	974
2007-08-24	1,903	1,944	1,885	1,932	85,000	966
2007-08-23	1,873	1,899	1,863	1,899	49,600	949.50
2007-08-22	1,858	1,867	1,830	1,850	51,500	925
2007-08-21	1,805	1,839	1,803	1,828	112,300	914
2007-08-20	1,880	1,896	1,792	1,818	123,700	909
2007-08-17	1,937	1,938	1,850	1,850	115,100	925
2007-08-16	1,945	1,946	1,903	1,932	125,000	966
2007-08-15	1,940	1,972	1,928	1,945	114,100	972.50
2007-08-14	1,981	1,985	1,910	1,940	288,500	970
2007-08-13	1,905	2,020	1,905	2,005	176,900	1,002.50
2007-08-10	1,893	1,929	1,857	1,888	231,900	944
2007-08-09	2,025	2,030	1,885	1,896	403,000	948
2007-08-08	2,055	2,060	1,990	2,025	98,900	1,012.50
2007-08-07	2,130	2,130	2,060	2,085	106,500	1,042.50
2007-08-06	2,070	2,125	2,040	2,125	61,900	1,062.50
2007-08-03	2,060	2,075	2,015	2,070	76,400	1,035
2007-08-02	2,095	2,095	2,060	2,070	49,400	1,035
2007-08-01	2,070	2,100	2,050	2,055	54,400	1,027.50
2007-07-31	2,055	2,100	2,055	2,085	67,700	1,042.50
2007-07-30	1,999	2,110	1,997	2,055	88,000	1,027.50
2007-07-27	2,060	2,085	2,020	2,035	147,200	1,017.50
2007-07-26	2,110	2,130	2,090	2,100	57,300	1,050
2007-07-25	2,090	2,135	2,090	2,110	83,800	1,055
2007-07-24	2,085	2,125	2,085	2,110	81,100	1,055
2007-07-23	2,100	2,120	2,075	2,115	92,800	1,057.50
2007-07-20	2,205	2,225	2,095	2,130	245,400	1,065
2007-07-19	2,225	2,230	2,210	2,220	40,300	1,110
2007-07-18	2,255	2,260	2,220	2,220	49,700	1,110
2007-07-17	2,250	2,270	2,245	2,250	65,600	1,125
2007-07-13	2,240	2,260	2,230	2,250	72,300	1,125
2007-07-12	2,230	2,240	2,220	2,220	55,100	1,110
2007-07-11	2,220	2,230	2,200	2,215	51,300	1,107.50
2007-07-10	2,240	2,240	2,215	2,235	59,300	1,117.50
2007-07-09	2,255	2,255	2,220	2,225	52,500	1,112.50
2007-07-06	2,270	2,270	2,235	2,245	58,300	1,122.50
2007-07-05	2,270	2,275	2,225	2,235	82,200	1,117.50
2007-07-04	2,225	2,275	2,215	2,270	191,600	1,135
2007-07-03	2,210	2,235	2,200	2,230	114,600	1,115
2007-07-02	2,200	2,220	2,195	2,215	49,100	1,107.50
2007-06-29	2,210	2,210	2,185	2,195	34,000	1,097.50
2007-06-28	2,200	2,220	2,180	2,180	83,300	1,090
2007-06-27	2,200	2,200	2,160	2,175	44,500	1,087.50
2007-06-26	2,170	2,200	2,170	2,190	18,500	1,095
2007-06-25	2,200	2,220	2,180	2,180	65,800	1,090
2007-06-22	2,195	2,210	2,175	2,205	41,400	1,102.50
2007-06-21	2,160	2,210	2,160	2,210	35,800	1,105
2007-06-20	2,190	2,190	2,165	2,180	59,400	1,090
2007-06-19	2,210	2,210	2,195	2,200	37,000	1,100
2007-06-18	2,210	2,220	2,210	2,220	27,500	1,110
2007-06-15	2,200	2,215	2,170	2,210	41,400	1,105
2007-06-14	2,155	2,215	2,125	2,215	58,400	1,107.50
2007-06-13	2,145	2,195	2,140	2,155	29,300	1,077.50
2007-06-12	2,165	2,200	2,155	2,165	31,300	1,082.50
2007-06-11	2,165	2,200	2,145	2,190	67,800	1,095
2007-06-08	2,185	2,205	2,155	2,165	60,600	1,082.50
2007-06-07	2,130	2,205	2,125	2,195	59,200	1,097.50
2007-06-06	2,145	2,175	2,140	2,155	53,800	1,077.50
2007-06-05	2,145	2,175	2,140	2,170	37,000	1,085
2007-06-04	2,225	2,225	2,145	2,165	49,700	1,082.50
2007-06-01	2,220	2,235	2,175	2,185	88,100	1,092.50
2007-05-31	2,175	2,240	2,175	2,225	93,200	1,112.50
2007-05-30	2,160	2,225	2,125	2,200	135,500	1,100
2007-05-29	2,115	2,170	2,095	2,160	76,700	1,080
2007-05-28	2,095	2,115	2,065	2,080	53,600	1,040
2007-05-25	2,105	2,115	2,080	2,100	69,000	1,050
2007-05-24	2,075	2,085	2,065	2,080	44,700	1,040
2007-05-23	2,070	2,080	2,065	2,070	28,800	1,035
2007-05-22	2,025	2,085	2,015	2,080	64,500	1,040
2007-05-21	2,015	2,025	1,996	2,015	41,000	1,007.50
2007-05-18	2,040	2,045	2,005	2,010	60,700	1,005
2007-05-17	2,065	2,065	2,040	2,040	85,100	1,020
2007-05-16	2,010	2,030	2,010	2,020	83,400	1,010
2007-05-15	2,060	2,065	1,988	2,010	83,300	1,005
2007-05-14	2,090	2,100	2,055	2,070	89,300	1,035
2007-05-11	2,120	2,120	2,060	2,100	111,700	1,050
2007-05-10	2,225	2,225	2,170	2,185	74,800	1,092.50
2007-05-09	2,220	2,225	2,210	2,215	47,100	1,107.50
2007-05-08	2,170	2,215	2,170	2,205	65,100	1,102.50
2007-05-07	2,245	2,250	2,175	2,195	114,200	1,097.50
2007-05-02	2,225	2,250	2,215	2,235	250,800	1,117.50
2007-05-01	2,210	2,240	2,200	2,225	71,600	1,112.50
2007-04-27	2,220	2,220	2,195	2,210	138,400	1,105
2007-04-26	2,165	2,190	2,165	2,190	49,500	1,095
2007-04-25	2,195	2,200	2,150	2,160	123,700	1,080
2007-04-24	2,225	2,225	2,170	2,225	156,800	1,112.50
2007-04-23	2,200	2,230	2,195	2,230	255,700	1,115
2007-04-20	2,185	2,190	2,180	2,190	72,200	1,095
2007-04-19	2,175	2,190	2,175	2,185	102,800	1,092.50
2007-04-18	2,150	2,180	2,140	2,175	184,600	1,087.50
2007-04-17	2,140	2,150	2,115	2,125	127,500	1,062.50
2007-04-16	2,140	2,140	2,130	2,130	44,900	1,065
2007-04-13	2,145	2,150	2,115	2,120	74,200	1,060
2007-04-12	2,145	2,155	2,135	2,145	66,800	1,072.50
2007-04-11	2,140	2,160	2,140	2,145	73,800	1,072.50
2007-04-10	2,110	2,150	2,105	2,145	110,600	1,072.50
2007-04-09	2,120	2,135	2,085	2,100	94,600	1,050
2007-04-06	2,150	2,150	2,120	2,130	51,000	1,065
2007-04-05	2,105	2,150	2,095	2,150	146,800	1,075
2007-04-04	2,080	2,105	2,080	2,095	81,600	1,047.50
2007-04-03	2,090	2,100	2,060	2,080	126,800	1,040
2007-04-02	2,115	2,130	2,075	2,095	122,400	1,047.50
2007-03-30	2,100	2,115	2,085	2,115	55,500	1,057.50
2007-03-29	2,050	2,095	2,040	2,095	59,400	1,047.50
2007-03-28	2,085	2,100	2,050	2,075	136,000	1,037.50
2007-03-27	2,105	2,125	2,070	2,100	129,300	1,050
2007-03-26	2,130	2,135	2,105	2,120	127,700	1,060
2007-03-23	2,135	2,150	2,120	2,135	89,400	1,067.50
2007-03-22	2,120	2,150	2,100	2,140	162,900	1,070
2007-03-20	2,120	2,120	2,075	2,110	132,000	1,055
2007-03-19	2,095	2,120	2,085	2,100	152,000	1,050
2007-03-16	2,115	2,120	2,090	2,090	65,900	1,045
2007-03-15	2,100	2,130	2,080	2,115	156,100	1,057.50
2007-03-14	2,070	2,110	2,050	2,085	183,900	1,042.50
2007-03-13	2,140	2,140	2,070	2,090	229,400	1,045
2007-03-12	2,120	2,140	2,115	2,130	172,600	1,065
2007-03-09	2,080	2,100	2,065	2,090	164,700	1,045
2007-03-08	2,040	2,055	2,020	2,055	189,000	1,027.50
2007-03-07	2,050	2,050	2,020	2,020	237,500	1,010
2007-03-06	1,985	2,055	1,970	2,015	342,800	1,007.50
2007-03-05	2,030	2,040	1,981	1,982	357,600	991
2007-03-02	2,040	2,040	1,999	2,020	248,500	1,010
2007-03-01	2,045	2,045	1,986	2,000	262,400	1,000
2007-02-28	2,000	2,020	1,957	2,000	292,800	1,000
2007-02-27	2,075	2,075	2,055	2,070	262,500	1,035
2007-02-26	2,095	2,100	2,050	2,055	237,900	1,027.50
2007-02-23	2,045	2,080	2,040	2,070	351,100	1,035
2007-02-22	2,005	2,030	1,986	2,030	296,000	1,015
2007-02-21	1,984	1,992	1,962	1,973	455,600	986.50
2007-02-20	1,960	1,974	1,943	1,963	309,100	981.50
2007-02-19	1,969	1,982	1,947	1,960	257,500	980
2007-02-16	1,990	1,991	1,934	1,950	526,000	975
2007-02-15	2,045	2,045	1,969	1,989	707,200	994.50
2007-02-14	2,115	2,115	2,025	2,050	778,600	1,025
2007-02-13	2,220	2,240	2,210	2,235	191,200	1,117.50
2007-02-09	2,215	2,225	2,190	2,210	174,900	1,105
2007-02-08	2,205	2,240	2,205	2,220	134,300	1,110
2007-02-07	2,235	2,245	2,215	2,220	69,500	1,110
2007-02-06	2,225	2,260	2,225	2,255	141,700	1,127.50
2007-02-05	2,250	2,250	2,205	2,225	101,900	1,112.50
2007-02-02	2,245	2,250	2,220	2,225	125,800	1,112.50
2007-02-01	2,180	2,210	2,170	2,195	106,300	1,097.50
2007-01-31	2,190	2,190	2,160	2,175	89,200	1,087.50
2007-01-30	2,235	2,250	2,175	2,185	164,400	1,092.50
2007-01-29	2,255	2,265	2,220	2,230	165,000	1,115
2007-01-26	2,235	2,265	2,215	2,250	153,300	1,125
2007-01-25	2,250	2,270	2,220	2,225	167,000	1,112.50
2007-01-24	2,265	2,270	2,240	2,245	180,300	1,122.50
2007-01-23	2,280	2,285	2,255	2,260	181,200	1,130
2007-01-22	2,300	2,310	2,260	2,285	426,500	1,142.50
2007-01-19	2,170	2,185	2,155	2,155	61,500	1,077.50
2007-01-18	2,190	2,190	2,170	2,185	119,100	1,092.50
2007-01-17	2,170	2,190	2,145	2,170	96,900	1,085
2007-01-16	2,155	2,175	2,145	2,160	150,200	1,080
2007-01-15	2,130	2,160	2,120	2,130	64,400	1,065
2007-01-12	2,095	2,125	2,080	2,110	92,400	1,055
2007-01-11	2,100	2,120	2,070	2,075	104,300	1,037.50
2007-01-10	2,155	2,155	2,085	2,095	109,500	1,047.50
2007-01-09	2,155	2,175	2,140	2,155	108,700	1,077.50
2007-01-05	2,195	2,200	2,135	2,140	131,700	1,070
2007-01-04	2,130	2,190	2,130	2,185	63,900	1,092.50

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