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 | 764 |
2012-12-27 | 820 | 820 | 789 | 794 | 58,000 | 794 |
2012-12-26 | 752 | 787 | 737 | 784 | 57,400 | 784 |
2012-12-25 | 751 | 752 | 742 | 743 | 42,600 | 743 |
2012-12-21 | 747 | 751 | 740 | 746 | 56,200 | 746 |
2012-12-20 | 750 | 752 | 746 | 747 | 28,200 | 747 |
2012-12-19 | 741 | 748 | 740 | 748 | 40,900 | 748 |
2012-12-18 | 745 | 746 | 740 | 740 | 21,900 | 740 |
2012-12-17 | 748 | 748 | 741 | 742 | 21,200 | 742 |
2012-12-14 | 740 | 745 | 740 | 740 | 37,600 | 740 |
2012-12-13 | 758 | 758 | 748 | 748 | 18,800 | 748 |
2012-12-12 | 751 | 755 | 748 | 749 | 15,100 | 749 |
2012-12-11 | 763 | 763 | 746 | 750 | 34,400 | 750 |
2012-12-10 | 751 | 752 | 747 | 748 | 14,600 | 748 |
2012-12-07 | 760 | 762 | 752 | 753 | 26,300 | 753 |
2012-12-06 | 756 | 767 | 756 | 767 | 20,800 | 767 |
2012-12-05 | 756 | 764 | 750 | 757 | 20,400 | 757 |
2012-12-04 | 766 | 767 | 762 | 766 | 16,100 | 766 |
2012-12-03 | 755 | 759 | 753 | 756 | 11,700 | 756 |
2012-11-30 | 766 | 766 | 753 | 753 | 17,000 | 753 |
2012-11-29 | 757 | 763 | 751 | 751 | 9,300 | 751 |
2012-11-28 | 752 | 768 | 752 | 757 | 8,800 | 757 |
2012-11-27 | 760 | 762 | 757 | 762 | 33,300 | 762 |
2012-11-26 | 765 | 773 | 764 | 767 | 27,600 | 767 |
2012-11-22 | 765 | 765 | 758 | 762 | 10,800 | 762 |
2012-11-21 | 751 | 758 | 751 | 751 | 13,800 | 751 |
2012-11-20 | 749 | 749 | 737 | 745 | 19,800 | 745 |
2012-11-19 | 728 | 738 | 728 | 735 | 12,400 | 735 |
2012-11-16 | 746 | 746 | 721 | 728 | 10,700 | 728 |
2012-11-15 | 716 | 725 | 713 | 716 | 18,000 | 716 |
2012-11-14 | 748 | 748 | 711 | 712 | 15,300 | 712 |
2012-11-13 | 726 | 758 | 703 | 758 | 27,900 | 758 |
2012-11-12 | 736 | 740 | 729 | 729 | 11,100 | 729 |
2012-11-09 | 746 | 746 | 736 | 738 | 18,200 | 738 |
2012-11-08 | 750 | 761 | 744 | 744 | 15,900 | 744 |
2012-11-07 | 747 | 754 | 746 | 748 | 15,700 | 748 |
2012-11-06 | 751 | 754 | 750 | 752 | 9,100 | 752 |
2012-11-05 | 751 | 752 | 742 | 745 | 5,100 | 745 |
2012-11-02 | 746 | 765 | 743 | 760 | 24,300 | 760 |
2012-11-01 | 742 | 747 | 735 | 741 | 18,800 | 741 |
2012-10-31 | 734 | 739 | 727 | 727 | 20,700 | 727 |
2012-10-30 | 731 | 739 | 722 | 734 | 54,300 | 734 |
2012-10-29 | 748 | 748 | 727 | 733 | 41,500 | 733 |
2012-10-26 | 740 | 743 | 732 | 737 | 27,300 | 737 |
2012-10-25 | 723 | 725 | 686 | 723 | 30,200 | 723 |
2012-10-24 | 731 | 732 | 727 | 728 | 20,800 | 728 |
2012-10-23 | 736 | 736 | 728 | 730 | 26,500 | 730 |
2012-10-22 | 723 | 740 | 723 | 735 | 11,200 | 735 |
2012-10-19 | 736 | 743 | 732 | 737 | 21,500 | 737 |
2012-10-18 | 735 | 739 | 733 | 736 | 13,400 | 736 |
2012-10-17 | 724 | 737 | 724 | 727 | 13,100 | 727 |
2012-10-16 | 708 | 720 | 708 | 718 | 9,700 | 718 |
2012-10-15 | 711 | 714 | 707 | 710 | 22,900 | 710 |
2012-10-12 | 722 | 725 | 718 | 718 | 28,300 | 718 |
2012-10-11 | 721 | 730 | 721 | 722 | 23,800 | 722 |
2012-10-10 | 743 | 743 | 729 | 730 | 41,000 | 730 |
2012-10-09 | 745 | 756 | 741 | 743 | 38,900 | 743 |
2012-10-05 | 755 | 757 | 741 | 751 | 12,300 | 751 |
2012-10-04 | 759 | 761 | 753 | 754 | 14,300 | 754 |
2012-10-03 | 758 | 768 | 755 | 755 | 31,500 | 755 |
2012-10-02 | 774 | 774 | 758 | 762 | 8,200 | 762 |
2012-10-01 | 749 | 770 | 747 | 770 | 10,500 | 770 |
2012-09-28 | 768 | 768 | 758 | 759 | 20,000 | 759 |
2012-09-27 | 769 | 774 | 766 | 767 | 33,500 | 767 |
2012-09-26 | 751 | 770 | 751 | 769 | 29,100 | 769 |
2012-09-25 | 763 | 778 | 757 | 778 | 23,100 | 778 |
2012-09-24 | 758 | 764 | 757 | 764 | 10,900 | 764 |
2012-09-21 | 762 | 773 | 755 | 757 | 13,200 | 757 |
2012-09-20 | 768 | 771 | 757 | 761 | 14,700 | 761 |
2012-09-19 | 775 | 780 | 765 | 777 | 27,100 | 777 |
2012-09-18 | 765 | 784 | 764 | 774 | 13,300 | 774 |
2012-09-14 | 755 | 775 | 754 | 757 | 31,200 | 757 |
2012-09-13 | 755 | 759 | 753 | 754 | 15,700 | 754 |
2012-09-12 | 743 | 755 | 743 | 754 | 9,600 | 754 |
2012-09-11 | 744 | 749 | 742 | 742 | 13,800 | 742 |
2012-09-10 | 739 | 755 | 738 | 743 | 36,800 | 743 |
2012-09-07 | 764 | 764 | 736 | 740 | 31,400 | 740 |
2012-09-06 | 752 | 760 | 745 | 753 | 18,300 | 753 |
2012-09-05 | 755 | 762 | 751 | 752 | 10,500 | 752 |
2012-09-04 | 765 | 767 | 759 | 762 | 17,600 | 762 |
2012-09-03 | 769 | 772 | 764 | 765 | 14,500 | 765 |
2012-08-31 | 771 | 784 | 767 | 767 | 10,800 | 767 |
2012-08-30 | 795 | 795 | 768 | 768 | 5,400 | 768 |
2012-08-29 | 774 | 782 | 766 | 768 | 13,500 | 768 |
2012-08-28 | 796 | 796 | 774 | 783 | 29,600 | 783 |
2012-08-27 | 797 | 799 | 783 | 783 | 31,500 | 783 |
2012-08-24 | 796 | 800 | 794 | 797 | 16,900 | 797 |
2012-08-23 | 806 | 806 | 791 | 796 | 8,300 | 796 |
2012-08-22 | 786 | 795 | 786 | 791 | 11,300 | 791 |
2012-08-21 | 786 | 800 | 786 | 792 | 17,600 | 792 |
2012-08-20 | 791 | 798 | 786 | 786 | 18,400 | 786 |
2012-08-17 | 795 | 803 | 792 | 795 | 15,100 | 795 |
2012-08-16 | 817 | 817 | 806 | 810 | 12,900 | 810 |
2012-08-15 | 809 | 813 | 802 | 804 | 6,100 | 804 |
2012-08-14 | 791 | 812 | 791 | 808 | 12,600 | 808 |
2012-08-13 | 795 | 801 | 791 | 794 | 6,400 | 794 |
2012-08-10 | 807 | 807 | 790 | 795 | 6,700 | 795 |
2012-08-09 | 789 | 800 | 789 | 796 | 13,500 | 796 |
2012-08-08 | 796 | 810 | 788 | 793 | 18,800 | 793 |
2012-08-07 | 799 | 799 | 783 | 784 | 12,000 | 784 |
2012-08-06 | 805 | 805 | 786 | 797 | 11,100 | 797 |
2012-08-03 | 796 | 806 | 783 | 783 | 20,500 | 783 |
2012-08-02 | 810 | 822 | 799 | 815 | 12,100 | 815 |
2012-08-01 | 789 | 802 | 781 | 795 | 16,300 | 795 |
2012-07-31 | 807 | 810 | 780 | 808 | 7,800 | 808 |
2012-07-30 | 807 | 819 | 800 | 807 | 5,700 | 807 |
2012-07-27 | 834 | 834 | 808 | 808 | 43,200 | 808 |
2012-07-26 | 769 | 800 | 763 | 800 | 22,500 | 800 |
2012-07-25 | 753 | 762 | 751 | 754 | 26,400 | 754 |
2012-07-24 | 751 | 762 | 751 | 751 | 21,500 | 751 |
2012-07-23 | 767 | 772 | 750 | 750 | 15,800 | 750 |
2012-07-20 | 789 | 789 | 766 | 770 | 14,000 | 770 |
2012-07-19 | 781 | 793 | 775 | 792 | 9,600 | 792 |
2012-07-18 | 771 | 779 | 760 | 766 | 10,600 | 766 |
2012-07-17 | 776 | 780 | 770 | 770 | 7,100 | 770 |
2012-07-13 | 779 | 791 | 775 | 775 | 11,700 | 775 |
2012-07-12 | 795 | 806 | 784 | 784 | 11,900 | 784 |
2012-07-11 | 795 | 803 | 781 | 781 | 13,200 | 781 |
2012-07-10 | 831 | 838 | 806 | 806 | 17,700 | 806 |
2012-07-09 | 860 | 860 | 838 | 838 | 31,700 | 838 |
2012-07-06 | 830 | 838 | 820 | 830 | 22,900 | 830 |
2012-07-05 | 850 | 850 | 814 | 830 | 22,800 | 830 |
2012-07-04 | 861 | 865 | 856 | 860 | 11,100 | 860 |
2012-07-03 | 860 | 862 | 847 | 861 | 14,000 | 861 |
2012-07-02 | 852 | 857 | 843 | 851 | 12,500 | 851 |
2012-06-29 | 839 | 875 | 821 | 855 | 38,500 | 855 |
2012-06-28 | 819 | 837 | 804 | 837 | 26,100 | 837 |
2012-06-27 | 799 | 831 | 799 | 820 | 31,300 | 820 |
2012-06-26 | 806 | 819 | 804 | 814 | 28,400 | 814 |
2012-06-25 | 828 | 828 | 798 | 798 | 16,200 | 798 |
2012-06-22 | 791 | 803 | 791 | 798 | 5,700 | 798 |
2012-06-21 | 791 | 806 | 788 | 799 | 6,600 | 799 |
2012-06-20 | 780 | 790 | 778 | 784 | 13,500 | 784 |
2012-06-19 | 776 | 791 | 776 | 779 | 7,400 | 779 |
2012-06-18 | 790 | 800 | 771 | 780 | 18,100 | 780 |
2012-06-15 | 775 | 782 | 765 | 774 | 27,200 | 774 |
2012-06-14 | 780 | 782 | 773 | 775 | 12,500 | 775 |
2012-06-13 | 791 | 802 | 781 | 785 | 21,900 | 785 |
2012-06-12 | 795 | 796 | 782 | 795 | 22,300 | 795 |
2012-06-11 | 800 | 816 | 799 | 804 | 27,200 | 804 |
2012-06-08 | 807 | 815 | 798 | 815 | 31,800 | 815 |
2012-06-07 | 786 | 804 | 786 | 804 | 21,400 | 804 |
2012-06-06 | 784 | 785 | 767 | 785 | 18,000 | 785 |
2012-06-05 | 761 | 783 | 761 | 779 | 18,100 | 779 |
2012-06-04 | 757 | 781 | 748 | 766 | 20,200 | 766 |
2012-06-01 | 760 | 771 | 751 | 757 | 18,600 | 757 |
2012-05-31 | 766 | 783 | 765 | 774 | 19,000 | 774 |
2012-05-30 | 771 | 775 | 764 | 775 | 20,100 | 775 |
2012-05-29 | 770 | 775 | 761 | 771 | 26,500 | 771 |
2012-05-28 | 794 | 794 | 755 | 765 | 33,800 | 765 |
2012-05-25 | 781 | 791 | 776 | 790 | 20,700 | 790 |
2012-05-24 | 786 | 790 | 777 | 777 | 17,100 | 777 |
2012-05-23 | 777 | 790 | 770 | 780 | 32,800 | 780 |
2012-05-22 | 783 | 791 | 770 | 782 | 33,300 | 782 |
2012-05-21 | 781 | 782 | 751 | 779 | 40,200 | 779 |
2012-05-18 | 772 | 800 | 772 | 789 | 27,500 | 789 |
2012-05-17 | 776 | 790 | 770 | 782 | 24,700 | 782 |
2012-05-16 | 782 | 786 | 777 | 781 | 16,400 | 781 |
2012-05-15 | 807 | 810 | 784 | 786 | 36,700 | 786 |
2012-05-14 | 821 | 824 | 805 | 807 | 25,500 | 807 |
2012-05-11 | 835 | 835 | 821 | 821 | 16,200 | 821 |
2012-05-10 | 822 | 833 | 822 | 833 | 7,200 | 833 |
2012-05-09 | 843 | 849 | 826 | 827 | 20,000 | 827 |
2012-05-08 | 848 | 860 | 845 | 855 | 8,700 | 855 |
2012-05-07 | 838 | 845 | 838 | 838 | 9,200 | 838 |
2012-05-02 | 862 | 862 | 838 | 853 | 16,800 | 853 |
2012-05-01 | 843 | 849 | 841 | 841 | 14,300 | 841 |
2012-04-27 | 863 | 863 | 847 | 848 | 31,400 | 848 |
2012-04-26 | 860 | 865 | 852 | 865 | 16,800 | 865 |
2012-04-25 | 858 | 858 | 841 | 850 | 14,500 | 850 |
2012-04-24 | 833 | 840 | 833 | 839 | 8,400 | 839 |
2012-04-23 | 845 | 846 | 835 | 835 | 15,800 | 835 |
2012-04-20 | 851 | 854 | 845 | 845 | 11,100 | 845 |
2012-04-19 | 858 | 858 | 845 | 849 | 6,900 | 849 |
2012-04-18 | 861 | 861 | 845 | 851 | 28,600 | 851 |
2012-04-17 | 825 | 844 | 825 | 828 | 8,000 | 828 |
2012-04-16 | 832 | 833 | 821 | 828 | 15,400 | 828 |
2012-04-13 | 836 | 842 | 836 | 836 | 3,000 | 836 |
2012-04-12 | 835 | 835 | 832 | 835 | 6,900 | 835 |
2012-04-11 | 835 | 837 | 833 | 833 | 19,800 | 833 |
2012-04-10 | 840 | 843 | 836 | 838 | 13,500 | 838 |
2012-04-09 | 839 | 844 | 837 | 837 | 10,100 | 837 |
2012-04-06 | 842 | 844 | 837 | 841 | 18,600 | 841 |
2012-04-05 | 846 | 850 | 840 | 843 | 20,700 | 843 |
2012-04-04 | 850 | 850 | 840 | 842 | 33,600 | 842 |
2012-04-03 | 848 | 849 | 837 | 841 | 26,700 | 841 |
2012-04-02 | 855 | 865 | 839 | 843 | 59,100 | 843 |
2012-03-30 | 875 | 875 | 859 | 868 | 14,900 | 868 |
2012-03-29 | 863 | 868 | 856 | 866 | 20,900 | 866 |
2012-03-28 | 860 | 869 | 852 | 863 | 38,400 | 863 |
2012-03-27 | 875 | 877 | 871 | 876 | 49,400 | 876 |
2012-03-26 | 876 | 876 | 868 | 875 | 21,200 | 875 |
2012-03-23 | 863 | 869 | 860 | 861 | 15,500 | 861 |
2012-03-22 | 856 | 869 | 855 | 859 | 28,700 | 859 |
2012-03-21 | 864 | 878 | 858 | 858 | 26,700 | 858 |
2012-03-19 | 860 | 896 | 860 | 867 | 39,900 | 867 |
2012-03-16 | 873 | 875 | 866 | 866 | 18,700 | 866 |
2012-03-15 | 873 | 882 | 864 | 877 | 22,200 | 877 |
2012-03-14 | 877 | 877 | 856 | 856 | 27,800 | 856 |
2012-03-13 | 860 | 870 | 860 | 862 | 21,900 | 862 |
2012-03-12 | 865 | 872 | 865 | 866 | 22,200 | 866 |
2012-03-09 | 869 | 878 | 869 | 874 | 56,700 | 874 |
2012-03-08 | 870 | 874 | 867 | 867 | 13,800 | 867 |
2012-03-07 | 849 | 870 | 848 | 870 | 23,100 | 870 |
2012-03-06 | 857 | 866 | 857 | 859 | 15,100 | 859 |
2012-03-05 | 853 | 862 | 853 | 857 | 11,300 | 857 |
2012-03-02 | 860 | 864 | 860 | 862 | 12,800 | 862 |
2012-03-01 | 864 | 867 | 851 | 859 | 40,400 | 859 |
2012-02-29 | 852 | 865 | 851 | 853 | 40,300 | 853 |
2012-02-28 | 859 | 863 | 846 | 850 | 105,800 | 850 |
2012-02-27 | 861 | 864 | 851 | 856 | 66,000 | 856 |
2012-02-24 | 870 | 870 | 856 | 860 | 85,000 | 860 |
2012-02-23 | 859 | 873 | 854 | 869 | 29,200 | 869 |
2012-02-22 | 848 | 861 | 847 | 859 | 22,800 | 859 |
2012-02-21 | 856 | 858 | 825 | 852 | 46,400 | 852 |
2012-02-20 | 855 | 859 | 855 | 855 | 21,500 | 855 |
2012-02-17 | 854 | 864 | 854 | 855 | 14,800 | 855 |
2012-02-16 | 853 | 863 | 853 | 854 | 23,000 | 854 |
2012-02-15 | 856 | 873 | 853 | 853 | 21,400 | 853 |
2012-02-14 | 849 | 865 | 845 | 864 | 10,300 | 864 |
2012-02-13 | 855 | 857 | 845 | 849 | 14,900 | 849 |
2012-02-10 | 860 | 862 | 853 | 857 | 55,000 | 857 |
2012-02-09 | 852 | 865 | 851 | 863 | 14,600 | 863 |
2012-02-08 | 856 | 861 | 850 | 861 | 18,400 | 861 |
2012-02-07 | 852 | 871 | 839 | 871 | 17,800 | 871 |
2012-02-06 | 866 | 873 | 856 | 860 | 9,400 | 860 |
2012-02-03 | 880 | 880 | 865 | 865 | 6,700 | 865 |
2012-02-02 | 880 | 885 | 862 | 869 | 7,700 | 869 |
2012-02-01 | 850 | 870 | 842 | 860 | 15,500 | 860 |
2012-01-31 | 847 | 856 | 843 | 850 | 8,800 | 850 |
2012-01-30 | 863 | 863 | 840 | 847 | 12,500 | 847 |
2012-01-27 | 885 | 885 | 845 | 848 | 29,400 | 848 |
2012-01-26 | 860 | 873 | 855 | 870 | 12,800 | 870 |
2012-01-25 | 865 | 869 | 844 | 863 | 11,600 | 863 |
2012-01-24 | 841 | 856 | 840 | 840 | 5,200 | 840 |
2012-01-23 | 845 | 861 | 845 | 852 | 4,700 | 852 |
2012-01-20 | 839 | 850 | 838 | 850 | 11,400 | 850 |
2012-01-19 | 825 | 839 | 825 | 832 | 17,500 | 832 |
2012-01-18 | 839 | 840 | 824 | 834 | 12,000 | 834 |
2012-01-17 | 821 | 840 | 815 | 831 | 5,900 | 831 |
2012-01-16 | 816 | 822 | 807 | 822 | 3,100 | 822 |
2012-01-13 | 810 | 830 | 810 | 828 | 12,600 | 828 |
2012-01-12 | 801 | 805 | 801 | 801 | 9,400 | 801 |
2012-01-11 | 807 | 811 | 807 | 807 | 7,800 | 807 |
2012-01-10 | 807 | 820 | 803 | 809 | 10,300 | 809 |
2012-01-06 | 818 | 818 | 810 | 813 | 4,300 | 813 |
2012-01-05 | 815 | 818 | 795 | 818 | 18,500 | 818 |
2012-01-04 | 792 | 807 | 792 | 802 | 26,700 | 802 |
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