8154 加賀電子(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	788	790	763	764	34,600	382
2012-12-27	820	820	789	794	58,000	397
2012-12-26	752	787	737	784	57,400	392
2012-12-25	751	752	742	743	42,600	371.50
2012-12-21	747	751	740	746	56,200	373
2012-12-20	750	752	746	747	28,200	373.50
2012-12-19	741	748	740	748	40,900	374
2012-12-18	745	746	740	740	21,900	370
2012-12-17	748	748	741	742	21,200	371
2012-12-14	740	745	740	740	37,600	370
2012-12-13	758	758	748	748	18,800	374
2012-12-12	751	755	748	749	15,100	374.50
2012-12-11	763	763	746	750	34,400	375
2012-12-10	751	752	747	748	14,600	374
2012-12-07	760	762	752	753	26,300	376.50
2012-12-06	756	767	756	767	20,800	383.50
2012-12-05	756	764	750	757	20,400	378.50
2012-12-04	766	767	762	766	16,100	383
2012-12-03	755	759	753	756	11,700	378
2012-11-30	766	766	753	753	17,000	376.50
2012-11-29	757	763	751	751	9,300	375.50
2012-11-28	752	768	752	757	8,800	378.50
2012-11-27	760	762	757	762	33,300	381
2012-11-26	765	773	764	767	27,600	383.50
2012-11-22	765	765	758	762	10,800	381
2012-11-21	751	758	751	751	13,800	375.50
2012-11-20	749	749	737	745	19,800	372.50
2012-11-19	728	738	728	735	12,400	367.50
2012-11-16	746	746	721	728	10,700	364
2012-11-15	716	725	713	716	18,000	358
2012-11-14	748	748	711	712	15,300	356
2012-11-13	726	758	703	758	27,900	379
2012-11-12	736	740	729	729	11,100	364.50
2012-11-09	746	746	736	738	18,200	369
2012-11-08	750	761	744	744	15,900	372
2012-11-07	747	754	746	748	15,700	374
2012-11-06	751	754	750	752	9,100	376
2012-11-05	751	752	742	745	5,100	372.50
2012-11-02	746	765	743	760	24,300	380
2012-11-01	742	747	735	741	18,800	370.50
2012-10-31	734	739	727	727	20,700	363.50
2012-10-30	731	739	722	734	54,300	367
2012-10-29	748	748	727	733	41,500	366.50
2012-10-26	740	743	732	737	27,300	368.50
2012-10-25	723	725	686	723	30,200	361.50
2012-10-24	731	732	727	728	20,800	364
2012-10-23	736	736	728	730	26,500	365
2012-10-22	723	740	723	735	11,200	367.50
2012-10-19	736	743	732	737	21,500	368.50
2012-10-18	735	739	733	736	13,400	368
2012-10-17	724	737	724	727	13,100	363.50
2012-10-16	708	720	708	718	9,700	359
2012-10-15	711	714	707	710	22,900	355
2012-10-12	722	725	718	718	28,300	359
2012-10-11	721	730	721	722	23,800	361
2012-10-10	743	743	729	730	41,000	365
2012-10-09	745	756	741	743	38,900	371.50
2012-10-05	755	757	741	751	12,300	375.50
2012-10-04	759	761	753	754	14,300	377
2012-10-03	758	768	755	755	31,500	377.50
2012-10-02	774	774	758	762	8,200	381
2012-10-01	749	770	747	770	10,500	385
2012-09-28	768	768	758	759	20,000	379.50
2012-09-27	769	774	766	767	33,500	383.50
2012-09-26	751	770	751	769	29,100	384.50
2012-09-25	763	778	757	778	23,100	389
2012-09-24	758	764	757	764	10,900	382
2012-09-21	762	773	755	757	13,200	378.50
2012-09-20	768	771	757	761	14,700	380.50
2012-09-19	775	780	765	777	27,100	388.50
2012-09-18	765	784	764	774	13,300	387
2012-09-14	755	775	754	757	31,200	378.50
2012-09-13	755	759	753	754	15,700	377
2012-09-12	743	755	743	754	9,600	377
2012-09-11	744	749	742	742	13,800	371
2012-09-10	739	755	738	743	36,800	371.50
2012-09-07	764	764	736	740	31,400	370
2012-09-06	752	760	745	753	18,300	376.50
2012-09-05	755	762	751	752	10,500	376
2012-09-04	765	767	759	762	17,600	381
2012-09-03	769	772	764	765	14,500	382.50
2012-08-31	771	784	767	767	10,800	383.50
2012-08-30	795	795	768	768	5,400	384
2012-08-29	774	782	766	768	13,500	384
2012-08-28	796	796	774	783	29,600	391.50
2012-08-27	797	799	783	783	31,500	391.50
2012-08-24	796	800	794	797	16,900	398.50
2012-08-23	806	806	791	796	8,300	398
2012-08-22	786	795	786	791	11,300	395.50
2012-08-21	786	800	786	792	17,600	396
2012-08-20	791	798	786	786	18,400	393
2012-08-17	795	803	792	795	15,100	397.50
2012-08-16	817	817	806	810	12,900	405
2012-08-15	809	813	802	804	6,100	402
2012-08-14	791	812	791	808	12,600	404
2012-08-13	795	801	791	794	6,400	397
2012-08-10	807	807	790	795	6,700	397.50
2012-08-09	789	800	789	796	13,500	398
2012-08-08	796	810	788	793	18,800	396.50
2012-08-07	799	799	783	784	12,000	392
2012-08-06	805	805	786	797	11,100	398.50
2012-08-03	796	806	783	783	20,500	391.50
2012-08-02	810	822	799	815	12,100	407.50
2012-08-01	789	802	781	795	16,300	397.50
2012-07-31	807	810	780	808	7,800	404
2012-07-30	807	819	800	807	5,700	403.50
2012-07-27	834	834	808	808	43,200	404
2012-07-26	769	800	763	800	22,500	400
2012-07-25	753	762	751	754	26,400	377
2012-07-24	751	762	751	751	21,500	375.50
2012-07-23	767	772	750	750	15,800	375
2012-07-20	789	789	766	770	14,000	385
2012-07-19	781	793	775	792	9,600	396
2012-07-18	771	779	760	766	10,600	383
2012-07-17	776	780	770	770	7,100	385
2012-07-13	779	791	775	775	11,700	387.50
2012-07-12	795	806	784	784	11,900	392
2012-07-11	795	803	781	781	13,200	390.50
2012-07-10	831	838	806	806	17,700	403
2012-07-09	860	860	838	838	31,700	419
2012-07-06	830	838	820	830	22,900	415
2012-07-05	850	850	814	830	22,800	415
2012-07-04	861	865	856	860	11,100	430
2012-07-03	860	862	847	861	14,000	430.50
2012-07-02	852	857	843	851	12,500	425.50
2012-06-29	839	875	821	855	38,500	427.50
2012-06-28	819	837	804	837	26,100	418.50
2012-06-27	799	831	799	820	31,300	410
2012-06-26	806	819	804	814	28,400	407
2012-06-25	828	828	798	798	16,200	399
2012-06-22	791	803	791	798	5,700	399
2012-06-21	791	806	788	799	6,600	399.50
2012-06-20	780	790	778	784	13,500	392
2012-06-19	776	791	776	779	7,400	389.50
2012-06-18	790	800	771	780	18,100	390
2012-06-15	775	782	765	774	27,200	387
2012-06-14	780	782	773	775	12,500	387.50
2012-06-13	791	802	781	785	21,900	392.50
2012-06-12	795	796	782	795	22,300	397.50
2012-06-11	800	816	799	804	27,200	402
2012-06-08	807	815	798	815	31,800	407.50
2012-06-07	786	804	786	804	21,400	402
2012-06-06	784	785	767	785	18,000	392.50
2012-06-05	761	783	761	779	18,100	389.50
2012-06-04	757	781	748	766	20,200	383
2012-06-01	760	771	751	757	18,600	378.50
2012-05-31	766	783	765	774	19,000	387
2012-05-30	771	775	764	775	20,100	387.50
2012-05-29	770	775	761	771	26,500	385.50
2012-05-28	794	794	755	765	33,800	382.50
2012-05-25	781	791	776	790	20,700	395
2012-05-24	786	790	777	777	17,100	388.50
2012-05-23	777	790	770	780	32,800	390
2012-05-22	783	791	770	782	33,300	391
2012-05-21	781	782	751	779	40,200	389.50
2012-05-18	772	800	772	789	27,500	394.50
2012-05-17	776	790	770	782	24,700	391
2012-05-16	782	786	777	781	16,400	390.50
2012-05-15	807	810	784	786	36,700	393
2012-05-14	821	824	805	807	25,500	403.50
2012-05-11	835	835	821	821	16,200	410.50
2012-05-10	822	833	822	833	7,200	416.50
2012-05-09	843	849	826	827	20,000	413.50
2012-05-08	848	860	845	855	8,700	427.50
2012-05-07	838	845	838	838	9,200	419
2012-05-02	862	862	838	853	16,800	426.50
2012-05-01	843	849	841	841	14,300	420.50
2012-04-27	863	863	847	848	31,400	424
2012-04-26	860	865	852	865	16,800	432.50
2012-04-25	858	858	841	850	14,500	425
2012-04-24	833	840	833	839	8,400	419.50
2012-04-23	845	846	835	835	15,800	417.50
2012-04-20	851	854	845	845	11,100	422.50
2012-04-19	858	858	845	849	6,900	424.50
2012-04-18	861	861	845	851	28,600	425.50
2012-04-17	825	844	825	828	8,000	414
2012-04-16	832	833	821	828	15,400	414
2012-04-13	836	842	836	836	3,000	418
2012-04-12	835	835	832	835	6,900	417.50
2012-04-11	835	837	833	833	19,800	416.50
2012-04-10	840	843	836	838	13,500	419
2012-04-09	839	844	837	837	10,100	418.50
2012-04-06	842	844	837	841	18,600	420.50
2012-04-05	846	850	840	843	20,700	421.50
2012-04-04	850	850	840	842	33,600	421
2012-04-03	848	849	837	841	26,700	420.50
2012-04-02	855	865	839	843	59,100	421.50
2012-03-30	875	875	859	868	14,900	434
2012-03-29	863	868	856	866	20,900	433
2012-03-28	860	869	852	863	38,400	431.50
2012-03-27	875	877	871	876	49,400	438
2012-03-26	876	876	868	875	21,200	437.50
2012-03-23	863	869	860	861	15,500	430.50
2012-03-22	856	869	855	859	28,700	429.50
2012-03-21	864	878	858	858	26,700	429
2012-03-19	860	896	860	867	39,900	433.50
2012-03-16	873	875	866	866	18,700	433
2012-03-15	873	882	864	877	22,200	438.50
2012-03-14	877	877	856	856	27,800	428
2012-03-13	860	870	860	862	21,900	431
2012-03-12	865	872	865	866	22,200	433
2012-03-09	869	878	869	874	56,700	437
2012-03-08	870	874	867	867	13,800	433.50
2012-03-07	849	870	848	870	23,100	435
2012-03-06	857	866	857	859	15,100	429.50
2012-03-05	853	862	853	857	11,300	428.50
2012-03-02	860	864	860	862	12,800	431
2012-03-01	864	867	851	859	40,400	429.50
2012-02-29	852	865	851	853	40,300	426.50
2012-02-28	859	863	846	850	105,800	425
2012-02-27	861	864	851	856	66,000	428
2012-02-24	870	870	856	860	85,000	430
2012-02-23	859	873	854	869	29,200	434.50
2012-02-22	848	861	847	859	22,800	429.50
2012-02-21	856	858	825	852	46,400	426
2012-02-20	855	859	855	855	21,500	427.50
2012-02-17	854	864	854	855	14,800	427.50
2012-02-16	853	863	853	854	23,000	427
2012-02-15	856	873	853	853	21,400	426.50
2012-02-14	849	865	845	864	10,300	432
2012-02-13	855	857	845	849	14,900	424.50
2012-02-10	860	862	853	857	55,000	428.50
2012-02-09	852	865	851	863	14,600	431.50
2012-02-08	856	861	850	861	18,400	430.50
2012-02-07	852	871	839	871	17,800	435.50
2012-02-06	866	873	856	860	9,400	430
2012-02-03	880	880	865	865	6,700	432.50
2012-02-02	880	885	862	869	7,700	434.50
2012-02-01	850	870	842	860	15,500	430
2012-01-31	847	856	843	850	8,800	425
2012-01-30	863	863	840	847	12,500	423.50
2012-01-27	885	885	845	848	29,400	424
2012-01-26	860	873	855	870	12,800	435
2012-01-25	865	869	844	863	11,600	431.50
2012-01-24	841	856	840	840	5,200	420
2012-01-23	845	861	845	852	4,700	426
2012-01-20	839	850	838	850	11,400	425
2012-01-19	825	839	825	832	17,500	416
2012-01-18	839	840	824	834	12,000	417
2012-01-17	821	840	815	831	5,900	415.50
2012-01-16	816	822	807	822	3,100	411
2012-01-13	810	830	810	828	12,600	414
2012-01-12	801	805	801	801	9,400	400.50
2012-01-11	807	811	807	807	7,800	403.50
2012-01-10	807	820	803	809	10,300	404.50
2012-01-06	818	818	810	813	4,300	406.50
2012-01-05	815	818	795	818	18,500	409
2012-01-04	792	807	792	802	26,700	401

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