8154 加賀電子(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	797	806	795	804	9,300	402
2011-12-29	800	800	793	797	7,200	398.50
2011-12-28	794	799	791	799	6,800	399.50
2011-12-27	805	805	798	800	36,900	400
2011-12-26	801	806	799	805	31,700	402.50
2011-12-22	796	810	796	801	16,600	400.50
2011-12-21	793	797	792	795	4,800	397.50
2011-12-20	793	798	792	792	6,100	396
2011-12-19	795	796	790	793	19,700	396.50
2011-12-16	798	798	790	790	13,600	395
2011-12-15	793	793	790	790	9,200	395
2011-12-14	800	800	790	793	7,700	396.50
2011-12-13	792	835	792	800	42,500	400
2011-12-12	802	837	800	800	29,800	400
2011-12-09	798	804	797	801	35,400	400.50
2011-12-08	810	810	800	801	9,700	400.50
2011-12-07	855	855	815	822	41,000	411
2011-12-06	799	803	795	795	19,400	397.50
2011-12-05	792	800	789	797	8,300	398.50
2011-12-02	799	800	794	795	11,600	397.50
2011-12-01	795	798	789	796	13,900	398
2011-11-30	784	796	780	796	10,300	398
2011-11-29	772	796	772	796	13,000	398
2011-11-28	772	777	769	771	19,400	385.50
2011-11-25	766	770	760	767	17,400	383.50
2011-11-24	764	770	757	766	14,800	383
2011-11-22	741	759	741	759	8,600	379.50
2011-11-21	747	765	745	748	27,500	374
2011-11-18	751	756	749	754	12,900	377
2011-11-17	751	765	748	753	28,800	376.50
2011-11-16	750	753	747	750	11,500	375
2011-11-15	750	752	749	751	9,100	375.50
2011-11-14	767	767	748	750	17,100	375
2011-11-11	751	755	748	752	61,400	376
2011-11-10	754	754	746	748	15,000	374
2011-11-09	754	758	751	757	20,200	378.50
2011-11-08	759	759	751	754	22,900	377
2011-11-07	755	760	754	759	11,400	379.50
2011-11-04	755	759	755	755	22,400	377.50
2011-11-02	760	760	749	754	24,700	377
2011-11-01	757	757	751	755	44,700	377.50
2011-10-31	773	775	748	758	40,100	379
2011-10-28	765	778	765	777	55,800	388.50
2011-10-27	776	778	764	778	56,500	389
2011-10-26	784	786	767	785	50,900	392.50
2011-10-25	786	789	780	783	31,100	391.50
2011-10-24	785	787	783	786	25,300	393
2011-10-21	788	788	783	785	22,400	392.50
2011-10-20	786	790	783	788	23,200	394
2011-10-19	786	798	786	787	21,400	393.50
2011-10-18	794	795	785	785	25,500	392.50
2011-10-17	790	802	788	789	20,000	394.50
2011-10-14	796	800	788	788	27,600	394
2011-10-13	803	812	798	798	20,900	399
2011-10-12	803	813	803	808	18,700	404
2011-10-11	813	822	812	815	17,500	407.50
2011-10-07	802	840	800	818	27,600	409
2011-10-06	785	802	785	798	19,200	399
2011-10-05	802	802	783	783	27,400	391.50
2011-10-04	801	802	788	789	19,800	394.50
2011-10-03	811	812	799	803	20,800	401.50
2011-09-30	815	830	815	830	21,500	415
2011-09-29	802	830	798	830	33,800	415
2011-09-28	795	827	795	826	26,700	413
2011-09-27	795	803	791	803	59,800	401.50
2011-09-26	804	813	800	810	35,300	405
2011-09-22	799	809	795	805	16,300	402.50
2011-09-21	797	811	797	810	14,700	405
2011-09-20	802	805	798	798	28,800	399
2011-09-16	780	807	777	807	53,900	403.50
2011-09-15	784	789	777	787	21,600	393.50
2011-09-14	785	788	686	784	62,800	392
2011-09-13	794	815	790	813	15,300	406.50
2011-09-12	796	802	796	797	16,000	398.50
2011-09-09	800	816	795	813	40,700	406.50
2011-09-08	802	813	790	810	48,600	405
2011-09-07	797	804	797	804	10,800	402
2011-09-06	791	801	789	794	12,600	397
2011-09-05	788	803	788	801	8,700	400.50
2011-09-02	805	805	796	803	28,200	401.50
2011-09-01	793	808	793	805	24,200	402.50
2011-08-31	801	803	791	801	25,800	400.50
2011-08-30	800	815	800	810	21,100	405
2011-08-29	799	801	786	801	26,100	400.50
2011-08-26	755	789	755	789	21,500	394.50
2011-08-25	755	777	755	755	12,400	377.50
2011-08-24	766	773	750	755	20,600	377.50
2011-08-23	750	773	748	765	37,800	382.50
2011-08-22	772	785	762	762	28,800	381
2011-08-19	780	797	775	787	17,400	393.50
2011-08-18	796	804	795	797	20,900	398.50
2011-08-17	815	815	801	803	12,800	401.50
2011-08-16	798	813	798	808	6,200	404
2011-08-15	810	810	797	798	13,700	399
2011-08-12	802	806	786	790	25,900	395
2011-08-11	789	797	785	797	17,600	398.50
2011-08-10	820	820	799	801	13,500	400.50
2011-08-09	791	800	774	799	38,300	399.50
2011-08-08	800	806	794	795	42,700	397.50
2011-08-05	811	811	803	810	55,700	405
2011-08-04	831	843	828	828	19,400	414
2011-08-03	844	846	828	831	55,300	415.50
2011-08-02	868	870	853	855	65,500	427.50
2011-08-01	865	872	862	863	27,600	431.50
2011-07-29	880	882	870	870	21,500	435
2011-07-28	881	884	875	880	46,600	440
2011-07-27	896	896	879	887	39,600	443.50
2011-07-26	900	909	893	906	28,400	453
2011-07-25	884	889	877	889	20,300	444.50
2011-07-22	880	888	876	881	20,200	440.50
2011-07-21	886	887	876	877	13,600	438.50
2011-07-20	883	889	883	886	9,900	443
2011-07-19	879	882	875	880	10,100	440
2011-07-15	869	879	869	873	14,500	436.50
2011-07-14	881	881	872	873	24,100	436.50
2011-07-13	882	895	882	887	14,600	443.50
2011-07-12	882	888	881	886	20,900	443
2011-07-11	890	896	885	891	19,800	445.50
2011-07-08	895	900	890	893	55,600	446.50
2011-07-07	892	895	887	889	15,700	444.50
2011-07-06	875	893	874	893	28,600	446.50
2011-07-05	870	883	866	879	39,100	439.50
2011-07-04	887	887	870	873	59,800	436.50
2011-07-01	867	876	864	868	22,200	434
2011-06-30	855	865	853	865	24,700	432.50
2011-06-29	853	860	853	858	30,100	429
2011-06-28	853	860	852	855	30,100	427.50
2011-06-27	864	865	850	857	74,900	428.50
2011-06-24	873	885	868	879	54,200	439.50
2011-06-23	855	869	855	866	17,100	433
2011-06-22	853	871	853	866	21,500	433
2011-06-21	851	860	851	860	22,500	430
2011-06-20	852	860	846	851	14,000	425.50
2011-06-17	862	867	852	852	33,900	426
2011-06-16	867	871	861	862	24,700	431
2011-06-15	874	880	867	871	25,600	435.50
2011-06-14	869	879	867	873	16,400	436.50
2011-06-13	866	871	866	869	10,600	434.50
2011-06-10	876	900	871	871	39,300	435.50
2011-06-09	884	886	871	875	29,000	437.50
2011-06-08	890	895	876	895	11,200	447.50
2011-06-07	887	890	877	890	10,400	445
2011-06-06	875	893	868	893	17,500	446.50
2011-06-03	888	891	880	881	27,300	440.50
2011-06-02	901	901	885	888	27,300	444
2011-06-01	907	907	891	901	7,000	450.50
2011-05-31	884	900	882	896	11,300	448
2011-05-30	879	893	878	883	12,100	441.50
2011-05-27	886	891	880	882	23,100	441
2011-05-26	888	894	877	894	13,500	447
2011-05-25	878	880	873	875	13,500	437.50
2011-05-24	877	886	874	885	13,000	442.50
2011-05-23	880	885	875	876	11,600	438
2011-05-20	887	896	881	881	7,600	440.50
2011-05-19	904	904	883	887	23,000	443.50
2011-05-18	886	905	886	903	27,300	451.50
2011-05-17	891	896	885	892	18,600	446
2011-05-16	891	898	881	891	21,300	445.50
2011-05-13	915	916	892	905	29,500	452.50
2011-05-12	914	921	912	915	18,200	457.50
2011-05-11	920	928	911	928	22,500	464
2011-05-10	918	924	912	917	16,600	458.50
2011-05-09	930	930	912	918	21,800	459
2011-05-06	918	927	915	923	15,300	461.50
2011-05-02	914	928	914	922	12,300	461
2011-04-28	935	935	915	917	16,900	458.50
2011-04-27	926	938	920	923	29,900	461.50
2011-04-26	921	933	913	929	21,400	464.50
2011-04-25	928	932	910	914	18,000	457
2011-04-22	918	930	915	920	13,000	460
2011-04-21	925	932	903	919	31,200	459.50
2011-04-20	905	928	905	920	19,100	460
2011-04-19	939	942	897	905	23,900	452.50
2011-04-18	905	918	902	902	17,000	451
2011-04-15	921	945	910	913	40,700	456.50
2011-04-14	902	932	902	911	24,900	455.50
2011-04-13	895	908	895	902	10,300	451
2011-04-12	900	912	896	902	18,300	451
2011-04-11	907	925	907	918	16,800	459
2011-04-08	890	923	890	912	31,300	456
2011-04-07	912	920	899	901	45,700	450.50
2011-04-06	931	931	889	910	40,800	455
2011-04-05	944	944	906	916	28,800	458
2011-04-04	980	980	938	944	14,700	472
2011-04-01	979	979	955	955	13,300	477.50
2011-03-31	971	979	956	979	32,200	489.50
2011-03-30	945	971	933	971	26,600	485.50
2011-03-29	954	956	922	941	32,100	470.50
2011-03-28	934	958	925	958	47,400	479
2011-03-25	919	922	913	920	35,100	460
2011-03-24	914	919	910	910	23,700	455
2011-03-23	915	926	903	914	66,200	457
2011-03-22	922	922	890	902	70,200	451
2011-03-18	840	871	839	847	72,100	423.50
2011-03-17	786	843	786	828	59,800	414
2011-03-16	800	824	777	816	77,500	408
2011-03-15	850	855	738	775	110,600	387.50
2011-03-14	843	922	843	888	65,400	444
2011-03-11	1,015	1,015	989	993	82,800	496.50
2011-03-10	1,043	1,043	1,007	1,015	27,200	507.50
2011-03-09	1,046	1,056	1,045	1,045	16,300	522.50
2011-03-08	1,040	1,052	1,035	1,043	26,000	521.50
2011-03-07	1,070	1,070	1,023	1,033	43,400	516.50
2011-03-04	1,070	1,071	1,055	1,061	13,900	530.50
2011-03-03	1,077	1,077	1,051	1,053	17,700	526.50
2011-03-02	1,069	1,070	1,040	1,046	45,300	523
2011-03-01	1,074	1,079	1,064	1,070	40,000	535
2011-02-28	1,050	1,073	1,027	1,073	85,700	536.50
2011-02-25	1,032	1,043	1,010	1,040	83,100	520
2011-02-24	1,069	1,072	1,036	1,042	57,700	521
2011-02-23	1,062	1,088	1,062	1,069	50,300	534.50
2011-02-22	1,085	1,086	1,073	1,075	21,400	537.50
2011-02-21	1,095	1,109	1,076	1,089	46,600	544.50
2011-02-18	1,103	1,111	1,090	1,101	35,700	550.50
2011-02-17	1,080	1,114	1,080	1,114	64,900	557
2011-02-16	1,100	1,100	1,080	1,080	34,100	540
2011-02-15	1,083	1,095	1,075	1,091	41,300	545.50
2011-02-14	1,063	1,084	1,062	1,078	66,900	539
2011-02-10	1,060	1,070	1,056	1,067	86,500	533.50
2011-02-09	1,060	1,063	1,047	1,056	64,800	528
2011-02-08	1,057	1,065	1,055	1,059	41,500	529.50
2011-02-07	1,060	1,065	1,055	1,057	53,300	528.50
2011-02-04	1,050	1,060	1,046	1,050	59,300	525
2011-02-03	1,050	1,059	1,043	1,050	51,600	525
2011-02-02	1,047	1,054	1,038	1,047	79,000	523.50
2011-02-01	1,013	1,034	1,005	1,028	64,800	514
2011-01-31	1,026	1,030	997	1,013	109,900	506.50
2011-01-28	1,090	1,092	1,075	1,086	43,000	543
2011-01-27	1,078	1,100	1,067	1,089	48,600	544.50
2011-01-26	1,096	1,096	1,085	1,089	44,000	544.50
2011-01-25	1,114	1,115	1,087	1,092	38,900	546
2011-01-24	1,067	1,095	1,066	1,095	24,600	547.50
2011-01-21	1,103	1,120	1,061	1,065	55,400	532.50
2011-01-20	1,108	1,109	1,090	1,103	30,600	551.50
2011-01-19	1,112	1,125	1,112	1,118	33,500	559
2011-01-18	1,118	1,118	1,105	1,111	23,200	555.50
2011-01-17	1,090	1,120	1,074	1,107	59,500	553.50
2011-01-14	1,071	1,087	1,071	1,074	34,500	537
2011-01-13	1,051	1,085	1,051	1,082	45,000	541
2011-01-12	1,090	1,093	1,065	1,065	39,900	532.50
2011-01-11	1,053	1,090	1,049	1,080	40,500	540
2011-01-07	1,081	1,081	1,054	1,060	39,500	530
2011-01-06	1,070	1,084	1,064	1,081	37,900	540.50
2011-01-05	1,065	1,072	1,058	1,065	25,300	532.50
2011-01-04	1,059	1,067	1,052	1,065	25,700	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