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	1,040
2010-12-29	1,025	1,044	1,022	1,044	20,700	1,044
2010-12-28	1,021	1,028	1,014	1,025	18,500	1,025
2010-12-27	1,030	1,043	1,025	1,026	50,000	1,026
2010-12-24	1,024	1,044	1,021	1,044	36,700	1,044
2010-12-22	1,050	1,055	1,030	1,033	31,700	1,033
2010-12-21	1,030	1,050	1,028	1,047	29,900	1,047
2010-12-20	1,037	1,043	1,028	1,031	30,300	1,031
2010-12-17	1,046	1,050	1,039	1,039	33,100	1,039
2010-12-16	1,058	1,058	1,035	1,035	37,300	1,035
2010-12-15	1,059	1,059	1,039	1,058	41,600	1,058
2010-12-14	1,038	1,050	1,035	1,050	36,900	1,050
2010-12-13	1,012	1,036	1,012	1,034	25,200	1,034
2010-12-10	1,037	1,037	1,017	1,021	63,900	1,021
2010-12-09	1,034	1,034	1,014	1,033	53,600	1,033
2010-12-08	991	1,000	991	999	31,700	999
2010-12-07	980	992	975	992	22,900	992
2010-12-06	970	980	970	971	27,700	971
2010-12-03	951	969	951	962	23,800	962
2010-12-02	960	962	945	954	19,500	954
2010-12-01	963	963	941	943	23,900	943
2010-11-30	960	965	940	940	22,100	940
2010-11-29	947	966	942	960	30,700	960
2010-11-26	934	954	934	954	25,100	954
2010-11-25	911	944	911	939	47,000	939
2010-11-24	905	922	888	915	59,400	915
2010-11-22	935	940	934	935	8,800	935
2010-11-19	946	946	930	932	15,900	932
2010-11-18	941	949	937	948	26,100	948
2010-11-17	924	940	924	936	16,000	936
2010-11-16	945	945	932	937	19,300	937
2010-11-15	943	943	931	939	13,600	939
2010-11-12	940	940	925	928	23,200	928
2010-11-11	934	944	933	939	18,100	939
2010-11-10	912	932	896	928	45,500	928
2010-11-09	917	920	913	918	17,500	918
2010-11-08	916	920	895	916	20,500	916
2010-11-05	882	910	882	908	43,100	908
2010-11-04	862	881	856	869	24,600	869
2010-11-02	871	871	860	860	24,300	860
2010-11-01	867	873	864	865	29,200	865
2010-10-29	865	873	860	864	24,000	864
2010-10-28	890	895	866	866	63,400	866
2010-10-27	919	919	886	891	34,900	891
2010-10-26	902	906	883	899	45,200	899
2010-10-25	863	875	861	869	31,300	869
2010-10-22	867	873	857	873	26,900	873
2010-10-21	861	865	855	862	23,400	862
2010-10-20	865	870	857	861	24,800	861
2010-10-19	866	881	866	867	29,400	867
2010-10-18	862	881	862	870	24,100	870
2010-10-15	857	866	857	863	37,000	863
2010-10-14	854	868	854	865	25,300	865
2010-10-13	855	864	853	855	27,400	855
2010-10-12	872	881	849	854	58,200	854
2010-10-08	877	888	867	869	92,700	869
2010-10-07	907	917	882	892	33,800	892
2010-10-06	917	917	882	906	36,300	906
2010-10-05	890	918	884	911	43,800	911
2010-10-04	911	911	885	889	28,300	889
2010-10-01	911	913	901	905	23,700	905
2010-09-30	915	920	902	909	36,800	909
2010-09-29	909	927	909	922	23,500	922
2010-09-28	924	925	910	915	15,000	915
2010-09-27	923	939	908	939	30,100	939
2010-09-24	905	925	905	918	47,000	918
2010-09-22	921	924	909	909	8,500	909
2010-09-21	928	933	920	920	17,600	920
2010-09-17	905	924	905	920	22,600	920
2010-09-16	929	929	903	908	13,800	908
2010-09-15	897	924	892	920	33,100	920
2010-09-14	901	919	898	902	14,900	902
2010-09-13	908	910	893	896	19,200	896
2010-09-10	926	934	907	912	41,600	912
2010-09-09	932	932	910	918	29,800	918
2010-09-08	891	903	891	902	19,200	902
2010-09-07	904	909	900	903	11,700	903
2010-09-06	900	914	899	909	12,900	909
2010-09-03	890	896	876	895	24,600	895
2010-09-02	900	900	888	893	31,800	893
2010-09-01	900	909	889	890	36,900	890
2010-08-31	899	919	899	905	32,800	905
2010-08-30	891	918	888	899	22,300	899
2010-08-27	884	891	877	882	50,400	882
2010-08-26	876	888	870	882	35,800	882
2010-08-25	865	874	863	867	32,900	867
2010-08-24	872	878	870	876	22,100	876
2010-08-23	867	878	866	870	25,400	870
2010-08-20	871	882	863	864	22,800	864
2010-08-19	872	880	871	872	27,200	872
2010-08-18	893	893	873	879	20,300	879
2010-08-17	870	874	867	868	26,100	868
2010-08-16	871	874	865	868	30,000	868
2010-08-13	870	890	870	879	33,900	879
2010-08-12	886	886	864	876	51,100	876
2010-08-11	902	906	891	892	44,600	892
2010-08-10	943	943	902	905	42,000	905
2010-08-09	913	928	908	913	18,700	913
2010-08-06	920	929	914	927	23,700	927
2010-08-05	904	927	904	927	54,200	927
2010-08-04	900	903	894	899	24,600	899
2010-08-03	909	909	894	900	33,900	900
2010-08-02	900	912	897	903	38,800	903
2010-07-30	899	903	884	890	30,200	890
2010-07-29	894	904	893	904	28,000	904
2010-07-28	919	919	895	906	26,000	906
2010-07-27	908	914	895	911	57,900	911
2010-07-26	897	909	897	909	34,600	909
2010-07-23	892	897	890	892	45,900	892
2010-07-22	890	895	886	891	30,300	891
2010-07-21	893	902	887	891	38,200	891
2010-07-20	893	900	881	893	64,500	893
2010-07-16	893	897	887	892	53,700	892
2010-07-15	900	901	890	892	36,500	892
2010-07-14	896	904	895	903	28,500	903
2010-07-13	894	900	890	892	39,400	892
2010-07-12	890	900	889	895	33,800	895
2010-07-09	890	899	889	895	29,100	895
2010-07-08	899	904	890	891	29,600	891
2010-07-07	888	891	886	891	33,900	891
2010-07-06	889	893	886	891	24,000	891
2010-07-05	885	890	880	886	23,000	886
2010-07-02	905	905	880	891	41,900	891
2010-07-01	886	895	884	890	32,600	890
2010-06-30	891	897	883	895	51,900	895
2010-06-29	905	923	890	905	36,000	905
2010-06-28	980	980	908	915	50,700	915
2010-06-25	894	908	891	905	31,500	905
2010-06-24	891	912	885	897	30,700	897
2010-06-23	900	907	892	902	30,000	902
2010-06-22	900	912	896	911	22,800	911
2010-06-21	933	933	895	913	35,700	913
2010-06-18	890	940	889	932	52,300	932
2010-06-17	881	909	880	890	28,900	890
2010-06-16	884	888	876	882	30,600	882
2010-06-15	865	874	861	869	30,900	869
2010-06-14	860	877	860	872	26,900	872
2010-06-11	855	867	854	857	46,400	857
2010-06-10	853	858	843	855	23,400	855
2010-06-09	855	860	850	853	17,500	853
2010-06-08	864	864	856	858	12,100	858
2010-06-07	870	871	851	855	31,000	855
2010-06-04	876	879	870	876	24,200	876
2010-06-03	862	882	862	876	34,300	876
2010-06-02	883	883	864	866	29,200	866
2010-06-01	875	885	875	884	17,900	884
2010-05-31	880	887	877	882	36,000	882
2010-05-28	897	897	875	886	51,900	886
2010-05-27	895	895	863	882	77,900	882
2010-05-26	903	913	894	902	68,100	902
2010-05-25	900	903	897	900	64,200	900
2010-05-24	900	907	899	900	42,500	900
2010-05-21	917	917	898	903	57,900	903
2010-05-20	901	918	901	916	35,600	916
2010-05-19	909	909	889	905	37,900	905
2010-05-18	920	930	912	917	43,000	917
2010-05-17	945	949	923	929	35,000	929
2010-05-14	970	974	959	961	34,800	961
2010-05-13	995	995	978	985	26,300	985
2010-05-12	966	972	960	965	32,200	965
2010-05-11	971	979	954	956	42,900	956
2010-05-10	945	958	936	956	66,000	956
2010-05-07	948	957	948	949	52,200	949
2010-05-06	989	998	975	985	91,500	985
2010-04-30	1,020	1,030	1,011	1,019	52,700	1,019
2010-04-28	1,010	1,021	1,000	1,000	49,000	1,000
2010-04-27	1,038	1,043	1,029	1,040	53,300	1,040
2010-04-26	1,020	1,045	1,020	1,038	73,400	1,038
2010-04-23	1,011	1,017	1,000	1,016	35,000	1,016
2010-04-22	1,010	1,011	994	1,005	80,800	1,005
2010-04-21	1,000	1,019	1,000	1,010	88,400	1,010
2010-04-20	990	999	984	994	44,800	994
2010-04-19	984	989	959	976	92,500	976
2010-04-16	1,021	1,022	1,013	1,014	72,100	1,014
2010-04-15	1,016	1,024	1,015	1,021	50,700	1,021
2010-04-14	1,023	1,029	1,013	1,016	13,100	1,016
2010-04-13	1,029	1,029	1,004	1,018	30,700	1,018
2010-04-12	1,024	1,040	1,024	1,026	35,900	1,026
2010-04-09	1,048	1,048	1,012	1,021	48,400	1,021
2010-04-08	1,014	1,014	999	1,003	33,200	1,003
2010-04-07	1,019	1,044	1,017	1,020	44,300	1,020
2010-04-06	1,039	1,045	1,027	1,030	55,500	1,030
2010-04-05	1,024	1,032	1,015	1,030	74,600	1,030
2010-04-02	1,018	1,024	1,000	1,023	57,400	1,023
2010-04-01	1,010	1,011	998	1,009	46,900	1,009
2010-03-31	994	1,009	976	1,007	77,900	1,007
2010-03-30	978	995	965	994	65,000	994
2010-03-29	980	980	964	971	48,700	971
2010-03-26	954	980	954	980	44,300	980
2010-03-25	962	970	948	965	37,900	965
2010-03-24	963	963	948	960	17,700	960
2010-03-23	959	962	941	950	38,100	950
2010-03-19	933	966	927	966	50,700	966
2010-03-18	920	932	916	927	41,100	927
2010-03-17	907	919	905	919	38,700	919
2010-03-16	910	913	901	905	49,700	905
2010-03-15	910	916	905	915	32,100	915
2010-03-12	904	908	900	908	47,500	908
2010-03-11	900	907	900	904	35,600	904
2010-03-10	895	903	895	898	22,700	898
2010-03-09	906	906	896	901	37,500	901
2010-03-08	913	918	906	910	28,900	910
2010-03-05	909	914	900	911	31,600	911
2010-03-04	910	910	895	895	17,000	895
2010-03-03	896	900	894	899	22,300	899
2010-03-02	904	904	887	896	17,900	896
2010-03-01	916	916	888	889	42,400	889
2010-02-26	887	907	886	901	25,900	901
2010-02-25	900	900	888	897	26,500	897
2010-02-24	905	905	883	891	48,900	891
2010-02-23	914	916	906	914	22,500	914
2010-02-22	935	935	905	921	44,500	921
2010-02-19	920	927	904	910	34,200	910
2010-02-18	930	930	912	917	32,000	917
2010-02-17	916	923	912	917	12,400	917
2010-02-16	925	925	900	901	13,100	901
2010-02-15	911	912	893	895	23,700	895
2010-02-12	885	894	878	885	36,500	885
2010-02-10	880	902	880	881	15,700	881
2010-02-09	884	887	876	882	32,200	882
2010-02-08	893	897	882	884	16,300	884
2010-02-05	910	910	880	888	35,800	888
2010-02-04	917	921	909	917	28,200	917
2010-02-03	912	929	910	915	15,200	915
2010-02-02	930	938	907	919	91,600	919
2010-02-01	940	945	930	937	40,800	937
2010-01-29	948	948	940	940	23,500	940
2010-01-28	940	952	933	947	35,700	947
2010-01-27	944	951	942	945	32,500	945
2010-01-26	949	949	943	944	38,500	944
2010-01-25	940	954	940	948	27,800	948
2010-01-22	945	948	943	947	50,300	947
2010-01-21	945	954	945	952	39,900	952
2010-01-20	953	959	944	948	41,000	948
2010-01-19	954	966	950	952	23,000	952
2010-01-18	945	980	944	954	32,800	954
2010-01-15	970	970	952	959	32,100	959
2010-01-14	946	975	945	969	31,200	969
2010-01-13	947	952	942	945	17,500	945
2010-01-12	931	954	926	953	43,600	953
2010-01-08	935	935	922	930	52,500	930
2010-01-07	933	936	925	929	26,100	929
2010-01-06	917	938	917	933	28,400	933
2010-01-05	934	934	920	924	29,500	924
2010-01-04	905	925	905	920	18,300	920

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