8154 加賀電子(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,036	1,050	1,036	1,040	25,400	520
2010-12-29	1,025	1,044	1,022	1,044	20,700	522
2010-12-28	1,021	1,028	1,014	1,025	18,500	512.50
2010-12-27	1,030	1,043	1,025	1,026	50,000	513
2010-12-24	1,024	1,044	1,021	1,044	36,700	522
2010-12-22	1,050	1,055	1,030	1,033	31,700	516.50
2010-12-21	1,030	1,050	1,028	1,047	29,900	523.50
2010-12-20	1,037	1,043	1,028	1,031	30,300	515.50
2010-12-17	1,046	1,050	1,039	1,039	33,100	519.50
2010-12-16	1,058	1,058	1,035	1,035	37,300	517.50
2010-12-15	1,059	1,059	1,039	1,058	41,600	529
2010-12-14	1,038	1,050	1,035	1,050	36,900	525
2010-12-13	1,012	1,036	1,012	1,034	25,200	517
2010-12-10	1,037	1,037	1,017	1,021	63,900	510.50
2010-12-09	1,034	1,034	1,014	1,033	53,600	516.50
2010-12-08	991	1,000	991	999	31,700	499.50
2010-12-07	980	992	975	992	22,900	496
2010-12-06	970	980	970	971	27,700	485.50
2010-12-03	951	969	951	962	23,800	481
2010-12-02	960	962	945	954	19,500	477
2010-12-01	963	963	941	943	23,900	471.50
2010-11-30	960	965	940	940	22,100	470
2010-11-29	947	966	942	960	30,700	480
2010-11-26	934	954	934	954	25,100	477
2010-11-25	911	944	911	939	47,000	469.50
2010-11-24	905	922	888	915	59,400	457.50
2010-11-22	935	940	934	935	8,800	467.50
2010-11-19	946	946	930	932	15,900	466
2010-11-18	941	949	937	948	26,100	474
2010-11-17	924	940	924	936	16,000	468
2010-11-16	945	945	932	937	19,300	468.50
2010-11-15	943	943	931	939	13,600	469.50
2010-11-12	940	940	925	928	23,200	464
2010-11-11	934	944	933	939	18,100	469.50
2010-11-10	912	932	896	928	45,500	464
2010-11-09	917	920	913	918	17,500	459
2010-11-08	916	920	895	916	20,500	458
2010-11-05	882	910	882	908	43,100	454
2010-11-04	862	881	856	869	24,600	434.50
2010-11-02	871	871	860	860	24,300	430
2010-11-01	867	873	864	865	29,200	432.50
2010-10-29	865	873	860	864	24,000	432
2010-10-28	890	895	866	866	63,400	433
2010-10-27	919	919	886	891	34,900	445.50
2010-10-26	902	906	883	899	45,200	449.50
2010-10-25	863	875	861	869	31,300	434.50
2010-10-22	867	873	857	873	26,900	436.50
2010-10-21	861	865	855	862	23,400	431
2010-10-20	865	870	857	861	24,800	430.50
2010-10-19	866	881	866	867	29,400	433.50
2010-10-18	862	881	862	870	24,100	435
2010-10-15	857	866	857	863	37,000	431.50
2010-10-14	854	868	854	865	25,300	432.50
2010-10-13	855	864	853	855	27,400	427.50
2010-10-12	872	881	849	854	58,200	427
2010-10-08	877	888	867	869	92,700	434.50
2010-10-07	907	917	882	892	33,800	446
2010-10-06	917	917	882	906	36,300	453
2010-10-05	890	918	884	911	43,800	455.50
2010-10-04	911	911	885	889	28,300	444.50
2010-10-01	911	913	901	905	23,700	452.50
2010-09-30	915	920	902	909	36,800	454.50
2010-09-29	909	927	909	922	23,500	461
2010-09-28	924	925	910	915	15,000	457.50
2010-09-27	923	939	908	939	30,100	469.50
2010-09-24	905	925	905	918	47,000	459
2010-09-22	921	924	909	909	8,500	454.50
2010-09-21	928	933	920	920	17,600	460
2010-09-17	905	924	905	920	22,600	460
2010-09-16	929	929	903	908	13,800	454
2010-09-15	897	924	892	920	33,100	460
2010-09-14	901	919	898	902	14,900	451
2010-09-13	908	910	893	896	19,200	448
2010-09-10	926	934	907	912	41,600	456
2010-09-09	932	932	910	918	29,800	459
2010-09-08	891	903	891	902	19,200	451
2010-09-07	904	909	900	903	11,700	451.50
2010-09-06	900	914	899	909	12,900	454.50
2010-09-03	890	896	876	895	24,600	447.50
2010-09-02	900	900	888	893	31,800	446.50
2010-09-01	900	909	889	890	36,900	445
2010-08-31	899	919	899	905	32,800	452.50
2010-08-30	891	918	888	899	22,300	449.50
2010-08-27	884	891	877	882	50,400	441
2010-08-26	876	888	870	882	35,800	441
2010-08-25	865	874	863	867	32,900	433.50
2010-08-24	872	878	870	876	22,100	438
2010-08-23	867	878	866	870	25,400	435
2010-08-20	871	882	863	864	22,800	432
2010-08-19	872	880	871	872	27,200	436
2010-08-18	893	893	873	879	20,300	439.50
2010-08-17	870	874	867	868	26,100	434
2010-08-16	871	874	865	868	30,000	434
2010-08-13	870	890	870	879	33,900	439.50
2010-08-12	886	886	864	876	51,100	438
2010-08-11	902	906	891	892	44,600	446
2010-08-10	943	943	902	905	42,000	452.50
2010-08-09	913	928	908	913	18,700	456.50
2010-08-06	920	929	914	927	23,700	463.50
2010-08-05	904	927	904	927	54,200	463.50
2010-08-04	900	903	894	899	24,600	449.50
2010-08-03	909	909	894	900	33,900	450
2010-08-02	900	912	897	903	38,800	451.50
2010-07-30	899	903	884	890	30,200	445
2010-07-29	894	904	893	904	28,000	452
2010-07-28	919	919	895	906	26,000	453
2010-07-27	908	914	895	911	57,900	455.50
2010-07-26	897	909	897	909	34,600	454.50
2010-07-23	892	897	890	892	45,900	446
2010-07-22	890	895	886	891	30,300	445.50
2010-07-21	893	902	887	891	38,200	445.50
2010-07-20	893	900	881	893	64,500	446.50
2010-07-16	893	897	887	892	53,700	446
2010-07-15	900	901	890	892	36,500	446
2010-07-14	896	904	895	903	28,500	451.50
2010-07-13	894	900	890	892	39,400	446
2010-07-12	890	900	889	895	33,800	447.50
2010-07-09	890	899	889	895	29,100	447.50
2010-07-08	899	904	890	891	29,600	445.50
2010-07-07	888	891	886	891	33,900	445.50
2010-07-06	889	893	886	891	24,000	445.50
2010-07-05	885	890	880	886	23,000	443
2010-07-02	905	905	880	891	41,900	445.50
2010-07-01	886	895	884	890	32,600	445
2010-06-30	891	897	883	895	51,900	447.50
2010-06-29	905	923	890	905	36,000	452.50
2010-06-28	980	980	908	915	50,700	457.50
2010-06-25	894	908	891	905	31,500	452.50
2010-06-24	891	912	885	897	30,700	448.50
2010-06-23	900	907	892	902	30,000	451
2010-06-22	900	912	896	911	22,800	455.50
2010-06-21	933	933	895	913	35,700	456.50
2010-06-18	890	940	889	932	52,300	466
2010-06-17	881	909	880	890	28,900	445
2010-06-16	884	888	876	882	30,600	441
2010-06-15	865	874	861	869	30,900	434.50
2010-06-14	860	877	860	872	26,900	436
2010-06-11	855	867	854	857	46,400	428.50
2010-06-10	853	858	843	855	23,400	427.50
2010-06-09	855	860	850	853	17,500	426.50
2010-06-08	864	864	856	858	12,100	429
2010-06-07	870	871	851	855	31,000	427.50
2010-06-04	876	879	870	876	24,200	438
2010-06-03	862	882	862	876	34,300	438
2010-06-02	883	883	864	866	29,200	433
2010-06-01	875	885	875	884	17,900	442
2010-05-31	880	887	877	882	36,000	441
2010-05-28	897	897	875	886	51,900	443
2010-05-27	895	895	863	882	77,900	441
2010-05-26	903	913	894	902	68,100	451
2010-05-25	900	903	897	900	64,200	450
2010-05-24	900	907	899	900	42,500	450
2010-05-21	917	917	898	903	57,900	451.50
2010-05-20	901	918	901	916	35,600	458
2010-05-19	909	909	889	905	37,900	452.50
2010-05-18	920	930	912	917	43,000	458.50
2010-05-17	945	949	923	929	35,000	464.50
2010-05-14	970	974	959	961	34,800	480.50
2010-05-13	995	995	978	985	26,300	492.50
2010-05-12	966	972	960	965	32,200	482.50
2010-05-11	971	979	954	956	42,900	478
2010-05-10	945	958	936	956	66,000	478
2010-05-07	948	957	948	949	52,200	474.50
2010-05-06	989	998	975	985	91,500	492.50
2010-04-30	1,020	1,030	1,011	1,019	52,700	509.50
2010-04-28	1,010	1,021	1,000	1,000	49,000	500
2010-04-27	1,038	1,043	1,029	1,040	53,300	520
2010-04-26	1,020	1,045	1,020	1,038	73,400	519
2010-04-23	1,011	1,017	1,000	1,016	35,000	508
2010-04-22	1,010	1,011	994	1,005	80,800	502.50
2010-04-21	1,000	1,019	1,000	1,010	88,400	505
2010-04-20	990	999	984	994	44,800	497
2010-04-19	984	989	959	976	92,500	488
2010-04-16	1,021	1,022	1,013	1,014	72,100	507
2010-04-15	1,016	1,024	1,015	1,021	50,700	510.50
2010-04-14	1,023	1,029	1,013	1,016	13,100	508
2010-04-13	1,029	1,029	1,004	1,018	30,700	509
2010-04-12	1,024	1,040	1,024	1,026	35,900	513
2010-04-09	1,048	1,048	1,012	1,021	48,400	510.50
2010-04-08	1,014	1,014	999	1,003	33,200	501.50
2010-04-07	1,019	1,044	1,017	1,020	44,300	510
2010-04-06	1,039	1,045	1,027	1,030	55,500	515
2010-04-05	1,024	1,032	1,015	1,030	74,600	515
2010-04-02	1,018	1,024	1,000	1,023	57,400	511.50
2010-04-01	1,010	1,011	998	1,009	46,900	504.50
2010-03-31	994	1,009	976	1,007	77,900	503.50
2010-03-30	978	995	965	994	65,000	497
2010-03-29	980	980	964	971	48,700	485.50
2010-03-26	954	980	954	980	44,300	490
2010-03-25	962	970	948	965	37,900	482.50
2010-03-24	963	963	948	960	17,700	480
2010-03-23	959	962	941	950	38,100	475
2010-03-19	933	966	927	966	50,700	483
2010-03-18	920	932	916	927	41,100	463.50
2010-03-17	907	919	905	919	38,700	459.50
2010-03-16	910	913	901	905	49,700	452.50
2010-03-15	910	916	905	915	32,100	457.50
2010-03-12	904	908	900	908	47,500	454
2010-03-11	900	907	900	904	35,600	452
2010-03-10	895	903	895	898	22,700	449
2010-03-09	906	906	896	901	37,500	450.50
2010-03-08	913	918	906	910	28,900	455
2010-03-05	909	914	900	911	31,600	455.50
2010-03-04	910	910	895	895	17,000	447.50
2010-03-03	896	900	894	899	22,300	449.50
2010-03-02	904	904	887	896	17,900	448
2010-03-01	916	916	888	889	42,400	444.50
2010-02-26	887	907	886	901	25,900	450.50
2010-02-25	900	900	888	897	26,500	448.50
2010-02-24	905	905	883	891	48,900	445.50
2010-02-23	914	916	906	914	22,500	457
2010-02-22	935	935	905	921	44,500	460.50
2010-02-19	920	927	904	910	34,200	455
2010-02-18	930	930	912	917	32,000	458.50
2010-02-17	916	923	912	917	12,400	458.50
2010-02-16	925	925	900	901	13,100	450.50
2010-02-15	911	912	893	895	23,700	447.50
2010-02-12	885	894	878	885	36,500	442.50
2010-02-10	880	902	880	881	15,700	440.50
2010-02-09	884	887	876	882	32,200	441
2010-02-08	893	897	882	884	16,300	442
2010-02-05	910	910	880	888	35,800	444
2010-02-04	917	921	909	917	28,200	458.50
2010-02-03	912	929	910	915	15,200	457.50
2010-02-02	930	938	907	919	91,600	459.50
2010-02-01	940	945	930	937	40,800	468.50
2010-01-29	948	948	940	940	23,500	470
2010-01-28	940	952	933	947	35,700	473.50
2010-01-27	944	951	942	945	32,500	472.50
2010-01-26	949	949	943	944	38,500	472
2010-01-25	940	954	940	948	27,800	474
2010-01-22	945	948	943	947	50,300	473.50
2010-01-21	945	954	945	952	39,900	476
2010-01-20	953	959	944	948	41,000	474
2010-01-19	954	966	950	952	23,000	476
2010-01-18	945	980	944	954	32,800	477
2010-01-15	970	970	952	959	32,100	479.50
2010-01-14	946	975	945	969	31,200	484.50
2010-01-13	947	952	942	945	17,500	472.50
2010-01-12	931	954	926	953	43,600	476.50
2010-01-08	935	935	922	930	52,500	465
2010-01-07	933	936	925	929	26,100	464.50
2010-01-06	917	938	917	933	28,400	466.50
2010-01-05	934	934	920	924	29,500	462
2010-01-04	905	925	905	920	18,300	460

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