1. HOME >
  2. 株価時系列 >
  3. 8154 >
  4. 2016年

8154 加賀電子(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8721,8961,8511,89625,2001,896
2016-12-291,9001,9081,8671,88040,3001,880
2016-12-281,9041,9291,8791,92327,7001,923
2016-12-271,9001,9341,8941,90559,2001,905
2016-12-261,9181,9181,8721,89936,2001,899
2016-12-221,8931,9071,8611,89134,0001,891
2016-12-211,9511,9511,8951,89960,0001,899
2016-12-201,9291,9631,9281,956110,7001,956
2016-12-191,9161,9361,9021,92478,2001,924
2016-12-161,9201,9731,9151,916118,6001,916
2016-12-151,8641,9131,8641,89782,5001,897
2016-12-141,8571,8631,8391,86071,4001,860
2016-12-131,8401,8711,8151,83286,5001,832
2016-12-121,8481,8711,8211,840102,0001,840
2016-12-091,8701,8741,8371,848118,4001,848
2016-12-081,8801,9501,8781,894192,5001,894
2016-12-071,8721,8991,8521,863119,1001,863
2016-12-061,8681,8861,8641,87397,8001,873
2016-12-051,8061,8571,8011,853125,3001,853
2016-12-021,8091,8331,7881,805122,7001,805
2016-12-011,9191,9191,7981,809156,1001,809
2016-11-301,9501,9511,8701,893103,6001,893
2016-11-291,9351,9871,9351,963107,2001,963
2016-11-281,8921,9351,8851,934112,0001,934
2016-11-251,9001,9021,8851,89479,0001,894
2016-11-241,8881,9071,8781,90288,1001,902
2016-11-221,8651,8831,8461,87686,7001,876
2016-11-211,8381,8781,8251,865105,8001,865
2016-11-181,8241,8731,8241,842131,2001,842
2016-11-171,7911,8291,7751,824101,6001,824
2016-11-161,7841,8121,7621,791100,5001,791
2016-11-151,7391,7851,7301,784103,2001,784
2016-11-141,6281,7371,6281,72672,1001,726
2016-11-111,6501,6881,6261,626108,4001,626
2016-11-101,6561,7071,6401,64398,1001,643
2016-11-091,6401,6541,5111,54295,2001,542
2016-11-081,6211,6311,5811,62546,7001,625
2016-11-071,5801,6221,5801,61063,6001,610
2016-11-041,5281,5781,5141,57682,6001,576
2016-11-021,5501,5601,5171,52884,5001,528
2016-11-011,5351,5351,4651,48734,6001,487
2016-10-311,4991,5381,4981,53550,0001,535
2016-10-281,4551,4971,4551,48673,7001,486
2016-10-271,4471,4651,4111,45347,7001,453
2016-10-261,3851,4391,3851,43671,7001,436
2016-10-251,3801,3861,3581,38090,3001,380
2016-10-241,2991,3061,2981,30415,0001,304
2016-10-211,3101,3101,2961,3009,8001,300
2016-10-201,2891,3081,2891,30520,1001,305
2016-10-191,2821,2961,2821,29214,9001,292
2016-10-171,2571,2791,2571,27315,9001,273
2016-10-131,2641,2751,2591,27216,2001,272
2016-10-121,2601,2651,2571,25711,3001,257
2016-10-111,2601,2781,2601,2709,0001,270
2016-10-071,2771,2781,2511,25925,9001,259
2016-10-061,2801,2851,2711,28314,4001,283
2016-10-051,2831,2831,2601,27221,8001,272
2016-10-041,2741,2841,2661,28418,8001,284
2016-10-031,2591,2701,2571,26911,4001,269
2016-09-301,2501,2671,2411,24619,8001,246
2016-09-291,2621,2721,2561,26914,5001,269
2016-09-281,2401,2631,2381,26214,5001,262
2016-09-271,2241,2661,2171,26341,5001,263
2016-09-261,2521,2521,2291,22916,4001,229
2016-09-231,2441,2441,2241,24120,5001,241
2016-09-211,2011,2351,1981,23327,6001,233
2016-09-201,1891,2191,1891,20123,6001,201
2016-09-161,1951,2071,1921,19421,3001,194
2016-09-151,1961,2001,1921,19516,8001,195
2016-09-141,2001,2101,1911,20116,1001,201
2016-09-131,2181,2191,2011,2019,3001,201
2016-09-121,2031,2101,2001,20815,3001,208
2016-09-091,2141,2271,2061,21420,1001,214
2016-09-081,2421,2451,2111,21515,0001,215
2016-09-071,2211,2401,2201,23917,4001,239
2016-09-061,2091,2331,2091,23111,9001,231
2016-09-051,2121,2211,2121,2168,9001,216
2016-09-021,2141,2141,1951,20222,6001,202
2016-09-011,2141,2291,2061,22415,5001,224
2016-08-311,2141,2211,2051,21415,6001,214
2016-08-301,2021,2121,2001,2085,4001,208
2016-08-291,1941,2131,1941,20922,4001,209
2016-08-261,2101,2101,1871,19438,5001,194
2016-08-251,2221,2261,2091,2189,4001,218
2016-08-241,2171,2301,2151,22210,2001,222
2016-08-231,2341,2551,2181,21933,1001,219
2016-08-221,2361,2481,2341,24314,0001,243
2016-08-191,2311,2481,2281,22810,0001,228
2016-08-181,2461,2551,2361,23724,2001,237
2016-08-171,2101,2711,2051,26633,1001,266
2016-08-161,2461,2471,2121,21240,7001,212
2016-08-151,2301,2661,2301,2577,3001,257
2016-08-121,2451,2461,2311,23119,6001,231
2016-08-101,2421,2481,2301,24310,2001,243
2016-08-091,2681,2681,2521,2537,2001,253
2016-08-081,2471,2581,2461,25610,7001,256
2016-08-051,2441,2611,2341,23715,0001,237
2016-08-041,2401,2631,2341,25122,5001,251
2016-08-031,3111,3111,2361,23742,4001,237
2016-08-021,2501,2641,2431,25118,3001,251
2016-08-011,2511,2711,2401,25815,6001,258
2016-07-291,2761,2801,2431,27723,3001,277
2016-07-281,3291,3341,2731,28546,1001,285
2016-07-271,3401,3731,3051,371132,5001,371
2016-07-261,3111,3291,2971,32559,4001,325
2016-07-251,2691,3171,2691,31140,6001,311
2016-07-221,2451,2661,2451,25717,0001,257
2016-07-211,2651,2651,2491,26516,6001,265
2016-07-201,2341,2501,2311,24515,8001,245
2016-07-191,2571,2651,2251,23731,3001,237
2016-07-151,2461,2631,2351,23823,6001,238
2016-07-141,2341,2461,2341,23917,5001,239
2016-07-131,2491,2631,2311,23617,9001,236
2016-07-121,2221,2491,2221,23041,4001,230
2016-07-111,1661,2221,1631,21737,3001,217
2016-07-081,1681,1701,1511,15240,5001,152
2016-07-071,1641,1781,1591,16725,6001,167
2016-07-061,1521,1751,1511,16743,3001,167
2016-07-051,1551,1771,1511,16921,5001,169
2016-07-041,1591,1681,1461,16117,3001,161
2016-07-011,1561,1831,1511,16419,5001,164
2016-06-301,1541,1641,1471,15624,5001,156
2016-06-291,1401,1651,1401,15318,7001,153
2016-06-281,1351,1531,1161,13627,2001,136
2016-06-271,1991,1991,1201,13664,0001,136
2016-06-241,1601,1691,0791,08156,2001,081
2016-06-231,1461,1591,1351,15420,0001,154
2016-06-221,1431,1461,1321,14534,7001,145
2016-06-211,1611,1621,1281,13982,0001,139
2016-06-201,1661,2121,1551,15843,7001,158
2016-06-171,1601,1981,1491,15027,6001,150
2016-06-161,2171,2171,1511,15439,1001,154
2016-06-151,1921,2391,1821,21650,4001,216
2016-06-141,2201,2391,1951,20037,6001,200
2016-06-131,2561,2611,2271,22737,6001,227
2016-06-101,3301,3301,2631,28274,4001,282
2016-06-091,3101,3141,3021,30817,0001,308
2016-06-081,3081,3151,2921,31520,5001,315
2016-06-071,3121,3201,2921,29622,7001,296
2016-06-061,2701,3101,2591,30831,5001,308
2016-06-031,3021,3041,2721,29040,1001,290
2016-06-021,3141,3231,2931,30525,2001,305
2016-06-011,3171,3301,3081,31931,2001,319
2016-05-311,3321,3401,3151,34029,7001,340
2016-05-301,3201,3391,3021,33925,5001,339
2016-05-271,3051,3181,2911,31732,3001,317
2016-05-261,3111,3121,2931,30524,5001,305
2016-05-251,3041,3061,2951,29921,5001,299
2016-05-241,2871,2981,2831,29446,1001,294
2016-05-231,2401,2941,2401,28975,9001,289
2016-05-201,2001,2451,1951,236133,3001,236
2016-05-191,2221,2221,1941,20084,1001,200
2016-05-181,2041,2271,1711,225111,5001,225
2016-05-171,1751,1871,1571,18659,5001,186
2016-05-161,1611,1771,1521,16081,6001,160
2016-05-131,2001,2011,1571,15796,2001,157
2016-05-121,1951,2091,1841,19972,7001,199
2016-05-111,2301,2451,1941,195232,5001,195
2016-05-101,2811,3411,2711,32848,4001,328
2016-05-091,2771,2791,2551,27033,0001,270
2016-05-061,2751,2751,2281,24836,9001,248
2016-05-021,2591,2691,2251,24567,8001,245
2016-04-281,3391,3571,2951,30352,8001,303
2016-04-271,3771,3771,3201,32735,9001,327
2016-04-261,3151,3571,3151,34057,5001,340
2016-04-251,3801,3801,3221,32560,0001,325
2016-04-221,3821,3831,3481,38322,8001,383
2016-04-211,3941,3941,3601,38317,8001,383
2016-04-201,3381,3621,3081,34334,6001,343
2016-04-191,3201,3391,3011,33814,4001,338
2016-04-181,2961,3331,2941,29421,8001,294
2016-04-151,3451,3631,3321,34721,8001,347
2016-04-141,3301,3571,3241,35750,0001,357
2016-04-131,3151,3301,3131,32622,4001,326
2016-04-121,2811,3051,2641,29934,3001,299
2016-04-111,2801,3071,2641,27915,1001,279
2016-04-081,2851,3141,2521,28236,0001,282
2016-04-071,2861,2971,2721,28610,9001,286
2016-04-061,2881,3071,2841,28817,2001,288
2016-04-051,3481,3611,2911,29131,1001,291
2016-04-041,3361,3741,3301,37334,7001,373
2016-04-011,4201,4281,3431,34542,0001,345
2016-03-311,4391,4531,4231,42835,4001,428
2016-03-301,4851,4851,4531,45324,5001,453
2016-03-291,4651,4991,4581,49930,0001,499
2016-03-281,5001,5001,4811,50047,1001,500
2016-03-251,5271,5291,5021,52322,4001,523
2016-03-241,4801,5271,4791,51929,5001,519
2016-03-231,5791,5791,4711,48046,1001,480
2016-03-221,5001,5491,4951,54758,7001,547
2016-03-181,4551,4581,4131,45842,6001,458
2016-03-171,4351,4581,4181,42525,1001,425
2016-03-161,4111,4551,4111,42122,0001,421
2016-03-151,4201,4301,4001,42024,6001,420
2016-03-141,3961,4321,3961,42925,0001,429
2016-03-111,3611,3951,3601,37535,3001,375
2016-03-101,3641,3911,3641,37520,9001,375
2016-03-091,3801,3801,3391,35035,0001,350
2016-03-081,3901,4011,3661,38133,5001,381
2016-03-071,3991,4131,3921,39220,9001,392
2016-03-041,3681,3931,3681,38918,6001,389
2016-03-031,3631,3781,3631,3759,1001,375
2016-03-021,3551,3821,3551,36222,3001,362
2016-03-011,3171,3501,3141,33433,4001,334
2016-02-291,3531,3801,3201,32746,5001,327
2016-02-261,3871,3871,3341,34928,7001,349
2016-02-251,3101,3321,3101,32727,0001,327
2016-02-241,2801,3141,2591,29440,0001,294
2016-02-231,3001,3111,2831,28728,0001,287
2016-02-221,2711,3071,2711,29114,8001,291
2016-02-191,2911,2941,2791,28125,6001,281
2016-02-181,2971,3151,2811,29422,4001,294
2016-02-171,2821,3181,2651,26826,9001,268
2016-02-161,2911,3361,2801,30123,1001,301
2016-02-151,3901,3901,2661,28341,8001,283
2016-02-121,3161,3161,2091,24087,3001,240
2016-02-101,3401,3601,2461,25743,8001,257
2016-02-091,3471,3631,3291,33137,9001,331
2016-02-081,3571,4101,3571,40723,0001,407
2016-02-051,4131,4231,3751,38731,2001,387
2016-02-041,4841,4901,4111,41370,9001,413
2016-02-031,5111,5151,4651,51375,4001,513
2016-02-021,4911,4941,4631,48139,7001,481
2016-02-011,5021,5211,4971,50448,5001,504
2016-01-291,5101,5331,4811,49756,2001,497
2016-01-281,4701,5151,4701,51032,8001,510
2016-01-271,4701,4871,4661,48424,1001,484
2016-01-261,4661,4661,4441,44918,7001,449
2016-01-251,4741,4741,4291,46338,7001,463
2016-01-221,4501,4591,4191,45826,6001,458
2016-01-211,4491,4801,3931,39322,5001,393
2016-01-201,4991,5091,4451,44937,3001,449
2016-01-191,4521,5011,4521,47130,6001,471
2016-01-181,4651,4811,4511,46927,8001,469
2016-01-151,5511,5521,4601,47159,0001,471
2016-01-141,5521,5571,5041,51149,2001,511
2016-01-131,5601,6051,5581,59228,7001,592
2016-01-121,6091,6091,5511,55145,8001,551
2016-01-081,5741,6741,5691,62360,1001,623
2016-01-071,6311,6481,5891,58951,2001,589
2016-01-061,6871,7001,6391,65632,7001,656
2016-01-051,7501,7501,6911,69847,4001,698
2016-01-041,7811,7921,7251,72827,7001,728

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