8154 加賀電子(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	928	928	917	917	13,900	458.50
2009-12-29	924	931	922	928	11,100	464
2009-12-28	925	930	912	926	42,000	463
2009-12-25	912	919	905	919	63,200	459.50
2009-12-24	910	913	907	909	30,900	454.50
2009-12-22	913	918	907	907	29,900	453.50
2009-12-21	920	921	908	909	18,900	454.50
2009-12-18	929	929	910	920	20,300	460
2009-12-17	929	932	900	909	37,400	454.50
2009-12-16	936	937	921	928	19,000	464
2009-12-15	908	925	908	916	43,500	458
2009-12-14	945	945	904	928	30,600	464
2009-12-11	947	947	932	942	33,700	471
2009-12-10	951	951	924	927	41,800	463.50
2009-12-09	908	926	905	921	23,000	460.50
2009-12-08	915	924	908	908	25,100	454
2009-12-07	905	929	905	916	46,300	458
2009-12-04	889	894	885	888	19,300	444
2009-12-03	879	897	876	888	32,300	444
2009-12-02	871	882	860	863	26,200	431.50
2009-12-01	834	863	830	861	49,700	430.50
2009-11-30	827	843	827	830	33,600	415
2009-11-27	833	845	825	831	41,100	415.50
2009-11-26	835	844	831	840	30,300	420
2009-11-25	851	855	832	835	54,900	417.50
2009-11-24	876	876	843	849	31,300	424.50
2009-11-20	848	870	839	866	32,300	433
2009-11-19	843	865	842	857	19,700	428.50
2009-11-18	865	870	830	842	66,800	421
2009-11-17	892	892	868	871	38,100	435.50
2009-11-16	880	890	867	882	46,000	441
2009-11-13	887	891	880	884	39,900	442
2009-11-12	900	904	886	887	35,700	443.50
2009-11-11	908	912	899	899	31,400	449.50
2009-11-10	897	911	895	903	30,100	451.50
2009-11-09	910	914	890	897	28,500	448.50
2009-11-06	914	914	901	905	28,300	452.50
2009-11-05	917	918	905	912	31,200	456
2009-11-04	916	923	901	915	41,400	457.50
2009-11-02	909	915	892	908	33,600	454
2009-10-30	919	930	911	917	62,800	458.50
2009-10-29	913	916	904	909	67,500	454.50
2009-10-28	906	925	906	918	53,400	459
2009-10-27	913	913	898	910	74,100	455
2009-10-26	904	919	904	916	103,300	458
2009-10-23	926	926	902	905	108,100	452.50
2009-10-22	941	941	896	912	144,800	456
2009-10-21	903	944	901	940	101,400	470
2009-10-20	910	922	904	908	28,100	454
2009-10-19	900	907	893	905	43,900	452.50
2009-10-16	929	929	892	907	60,700	453.50
2009-10-15	916	928	914	920	50,400	460
2009-10-14	930	930	901	911	66,700	455.50
2009-10-13	916	939	907	933	88,800	466.50
2009-10-09	892	911	888	900	45,100	450
2009-10-08	897	905	883	890	62,900	445
2009-10-07	882	898	882	898	46,200	449
2009-10-06	888	899	865	884	105,600	442
2009-10-05	902	910	871	887	77,200	443.50
2009-10-02	938	938	901	910	48,500	455
2009-10-01	927	970	927	939	40,100	469.50
2009-09-30	935	947	921	937	57,900	468.50
2009-09-29	945	948	931	934	48,000	467
2009-09-28	980	980	925	944	104,100	472
2009-09-25	1,009	1,009	975	986	48,400	493
2009-09-24	1,000	1,014	995	1,014	85,900	507
2009-09-18	1,012	1,012	980	1,005	71,300	502.50
2009-09-17	969	997	969	986	94,400	493
2009-09-16	1,000	1,019	960	969	212,300	484.50
2009-09-15	1,048	1,048	1,025	1,033	47,300	516.50
2009-09-14	1,044	1,044	1,020	1,029	41,700	514.50
2009-09-11	1,028	1,032	1,020	1,024	81,100	512
2009-09-10	1,026	1,039	1,026	1,034	55,700	517
2009-09-09	1,031	1,035	1,015	1,026	55,700	513
2009-09-08	1,051	1,051	1,028	1,030	72,700	515
2009-09-07	1,060	1,064	1,033	1,033	58,500	516.50
2009-09-04	1,085	1,085	1,043	1,050	105,400	525
2009-09-03	1,101	1,101	1,079	1,085	37,100	542.50
2009-09-02	1,110	1,113	1,090	1,100	57,200	550
2009-09-01	1,111	1,125	1,110	1,113	41,800	556.50
2009-08-31	1,130	1,150	1,116	1,118	46,600	559
2009-08-28	1,131	1,135	1,123	1,124	50,900	562
2009-08-27	1,130	1,136	1,120	1,133	44,900	566.50
2009-08-26	1,121	1,136	1,120	1,136	41,000	568
2009-08-25	1,116	1,130	1,116	1,116	35,300	558
2009-08-24	1,114	1,149	1,114	1,136	29,200	568
2009-08-21	1,120	1,120	1,100	1,112	30,800	556
2009-08-20	1,115	1,129	1,110	1,123	31,700	561.50
2009-08-19	1,116	1,125	1,110	1,114	33,500	557
2009-08-18	1,101	1,120	1,100	1,118	23,900	559
2009-08-17	1,127	1,128	1,105	1,107	52,500	553.50
2009-08-14	1,135	1,137	1,125	1,128	51,800	564
2009-08-13	1,134	1,134	1,111	1,127	54,500	563.50
2009-08-12	1,131	1,144	1,120	1,120	56,100	560
2009-08-11	1,140	1,155	1,137	1,139	37,100	569.50
2009-08-10	1,146	1,146	1,131	1,138	17,000	569
2009-08-07	1,133	1,137	1,120	1,126	27,500	563
2009-08-06	1,136	1,142	1,131	1,132	34,400	566
2009-08-05	1,165	1,166	1,140	1,144	25,100	572
2009-08-04	1,189	1,189	1,151	1,157	22,600	578.50
2009-08-03	1,170	1,170	1,138	1,150	43,500	575
2009-07-31	1,180	1,180	1,130	1,150	82,400	575
2009-07-30	1,199	1,200	1,179	1,192	45,900	596
2009-07-29	1,178	1,199	1,170	1,199	43,800	599.50
2009-07-28	1,172	1,200	1,170	1,180	38,900	590
2009-07-27	1,245	1,249	1,166	1,170	53,500	585
2009-07-24	1,202	1,202	1,157	1,182	33,600	591
2009-07-23	1,153	1,175	1,125	1,137	29,400	568.50
2009-07-22	1,119	1,153	1,118	1,151	27,100	575.50
2009-07-21	1,125	1,138	1,103	1,118	36,300	559
2009-07-17	1,130	1,130	1,104	1,105	11,000	552.50
2009-07-16	1,137	1,154	1,101	1,101	35,200	550.50
2009-07-15	1,123	1,123	1,100	1,101	14,300	550.50
2009-07-14	1,085	1,109	1,084	1,103	31,200	551.50
2009-07-13	1,100	1,122	1,053	1,072	51,600	536
2009-07-10	1,150	1,152	1,130	1,137	46,200	568.50
2009-07-09	1,167	1,180	1,143	1,155	38,200	577.50
2009-07-08	1,200	1,213	1,167	1,207	75,900	603.50
2009-07-07	1,244	1,258	1,213	1,235	28,900	617.50
2009-07-06	1,270	1,272	1,223	1,241	37,500	620.50
2009-07-03	1,260	1,280	1,254	1,267	51,400	633.50
2009-07-02	1,297	1,297	1,257	1,293	81,400	646.50
2009-07-01	1,273	1,280	1,240	1,240	56,700	620
2009-06-30	1,251	1,290	1,223	1,290	69,100	645
2009-06-29	1,300	1,300	1,240	1,247	65,300	623.50
2009-06-26	1,220	1,221	1,200	1,217	74,800	608.50
2009-06-25	1,190	1,215	1,178	1,201	73,100	600.50
2009-06-24	1,199	1,199	1,153	1,189	56,100	594.50
2009-06-23	1,195	1,204	1,174	1,177	85,300	588.50
2009-06-22	1,197	1,248	1,171	1,233	144,800	616.50
2009-06-19	1,199	1,212	1,160	1,177	109,000	588.50
2009-06-18	1,210	1,211	1,175	1,179	92,300	589.50
2009-06-17	1,145	1,211	1,145	1,211	70,700	605.50
2009-06-16	1,150	1,155	1,132	1,150	86,500	575
2009-06-15	1,197	1,203	1,187	1,187	60,800	593.50
2009-06-12	1,195	1,206	1,155	1,177	101,600	588.50
2009-06-11	1,136	1,205	1,136	1,200	98,700	600
2009-06-10	1,060	1,141	1,060	1,140	125,500	570
2009-06-09	1,056	1,069	1,053	1,054	54,400	527
2009-06-08	1,058	1,066	1,044	1,050	98,000	525
2009-06-05	1,030	1,030	1,015	1,021	26,300	510.50
2009-06-04	992	1,010	986	1,000	44,800	500
2009-06-03	1,002	1,009	988	994	44,200	497
2009-06-02	998	1,009	985	992	56,500	496
2009-06-01	975	984	965	970	50,300	485
2009-05-29	970	970	951	951	36,400	475.50
2009-05-28	970	984	950	967	30,100	483.50
2009-05-27	980	985	961	961	58,300	480.50
2009-05-26	972	976	956	965	44,500	482.50
2009-05-25	947	977	942	965	43,300	482.50
2009-05-22	932	949	930	942	30,500	471
2009-05-21	931	940	921	936	31,900	468
2009-05-20	941	949	930	939	16,900	469.50
2009-05-19	948	948	928	940	23,400	470
2009-05-18	925	934	918	918	21,600	459
2009-05-15	935	943	925	925	44,300	462.50
2009-05-14	926	935	921	925	32,300	462.50
2009-05-13	940	953	932	936	16,900	468
2009-05-12	941	957	934	935	30,800	467.50
2009-05-11	939	961	934	961	47,000	480.50
2009-05-08	910	924	910	924	30,900	462
2009-05-07	931	935	907	915	28,400	457.50
2009-05-01	875	896	875	891	37,100	445.50
2009-04-30	887	906	887	893	27,200	446.50
2009-04-28	909	916	881	881	70,400	440.50
2009-04-27	930	930	905	906	45,900	453
2009-04-24	930	930	901	904	66,200	452
2009-04-23	925	931	892	910	64,900	455
2009-04-22	970	976	911	923	74,100	461.50
2009-04-21	912	999	909	960	153,800	480
2009-04-20	886	904	886	903	74,500	451.50
2009-04-17	861	870	855	870	19,500	435
2009-04-16	866	887	856	856	30,600	428
2009-04-15	880	884	860	867	29,000	433.50
2009-04-14	855	880	854	860	49,400	430
2009-04-13	892	892	853	854	23,800	427
2009-04-10	852	870	848	848	21,300	424
2009-04-09	836	847	836	841	21,500	420.50
2009-04-08	850	852	821	826	34,400	413
2009-04-07	866	867	851	851	17,700	425.50
2009-04-06	879	890	850	867	25,000	433.50
2009-04-03	875	888	871	879	41,900	439.50
2009-04-02	854	871	829	871	38,800	435.50
2009-04-01	810	827	810	824	28,100	412
2009-03-31	846	846	800	800	76,700	400
2009-03-30	890	904	865	865	26,700	432.50
2009-03-27	910	917	880	880	58,500	440
2009-03-26	890	917	860	917	39,600	458.50
2009-03-25	872	891	864	889	33,700	444.50
2009-03-24	861	877	846	852	81,000	426
2009-03-23	840	869	825	869	65,900	434.50
2009-03-19	849	849	817	817	20,300	408.50
2009-03-18	826	830	810	821	41,400	410.50
2009-03-17	808	808	790	794	66,300	397
2009-03-16	774	805	774	802	50,100	401
2009-03-13	765	784	758	764	224,700	382
2009-03-12	830	834	811	815	52,900	407.50
2009-03-11	841	877	830	844	37,200	422
2009-03-10	841	850	830	830	26,400	415
2009-03-09	882	888	850	850	38,200	425
2009-03-06	890	924	890	891	51,200	445.50
2009-03-05	934	945	915	920	41,400	460
2009-03-04	887	949	887	934	31,500	467
2009-03-03	905	905	878	897	36,400	448.50
2009-03-02	890	910	880	895	37,400	447.50
2009-02-27	929	947	911	919	50,400	459.50
2009-02-26	933	939	914	930	50,800	465
2009-02-25	960	961	913	923	40,300	461.50
2009-02-24	969	969	944	950	25,800	475
2009-02-23	959	964	940	964	13,400	482
2009-02-20	972	1,000	953	989	47,500	494.50
2009-02-19	981	993	950	962	35,000	481
2009-02-18	978	996	975	989	50,200	494.50
2009-02-17	999	999	983	996	22,300	498
2009-02-16	1,000	1,003	985	993	57,400	496.50
2009-02-13	983	1,010	980	1,009	89,300	504.50
2009-02-12	985	1,015	976	1,003	38,900	501.50
2009-02-10	981	1,018	975	1,001	79,100	500.50
2009-02-09	984	1,010	984	990	24,700	495
2009-02-06	975	1,017	970	1,004	49,600	502
2009-02-05	961	1,005	950	977	33,400	488.50
2009-02-04	961	983	951	961	42,900	480.50
2009-02-03	976	993	961	961	60,100	480.50
2009-02-02	940	980	925	966	38,900	483
2009-01-30	949	997	947	968	40,000	484
2009-01-29	994	1,000	949	979	56,600	489.50
2009-01-28	1,000	1,016	989	1,000	21,800	500
2009-01-27	997	1,017	980	1,004	52,400	502
2009-01-26	941	988	926	967	29,200	483.50
2009-01-23	951	965	924	942	43,200	471
2009-01-22	986	993	953	981	51,600	490.50
2009-01-21	985	1,009	985	990	53,400	495
2009-01-20	1,010	1,027	1,000	1,000	29,300	500
2009-01-19	1,022	1,050	1,004	1,015	36,700	507.50
2009-01-16	1,011	1,045	1,011	1,034	64,200	517
2009-01-15	1,010	1,041	1,007	1,014	70,300	507
2009-01-14	1,038	1,047	1,013	1,026	49,400	513
2009-01-13	1,050	1,069	1,020	1,036	55,800	518
2009-01-09	1,080	1,095	1,062	1,070	48,800	535
2009-01-08	1,099	1,099	1,072	1,092	60,600	546
2009-01-07	1,088	1,110	1,075	1,079	58,100	539.50
2009-01-06	1,075	1,089	1,060	1,078	32,800	539
2009-01-05	1,088	1,090	1,044	1,065	8,300	532.50

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