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
2016-12-30	1,872	1,896	1,851	1,896	25,200	948
2016-12-29	1,900	1,908	1,867	1,880	40,300	940
2016-12-28	1,904	1,929	1,879	1,923	27,700	961.50
2016-12-27	1,900	1,934	1,894	1,905	59,200	952.50
2016-12-26	1,918	1,918	1,872	1,899	36,200	949.50
2016-12-22	1,893	1,907	1,861	1,891	34,000	945.50
2016-12-21	1,951	1,951	1,895	1,899	60,000	949.50
2016-12-20	1,929	1,963	1,928	1,956	110,700	978
2016-12-19	1,916	1,936	1,902	1,924	78,200	962
2016-12-16	1,920	1,973	1,915	1,916	118,600	958
2016-12-15	1,864	1,913	1,864	1,897	82,500	948.50
2016-12-14	1,857	1,863	1,839	1,860	71,400	930
2016-12-13	1,840	1,871	1,815	1,832	86,500	916
2016-12-12	1,848	1,871	1,821	1,840	102,000	920
2016-12-09	1,870	1,874	1,837	1,848	118,400	924
2016-12-08	1,880	1,950	1,878	1,894	192,500	947
2016-12-07	1,872	1,899	1,852	1,863	119,100	931.50
2016-12-06	1,868	1,886	1,864	1,873	97,800	936.50
2016-12-05	1,806	1,857	1,801	1,853	125,300	926.50
2016-12-02	1,809	1,833	1,788	1,805	122,700	902.50
2016-12-01	1,919	1,919	1,798	1,809	156,100	904.50
2016-11-30	1,950	1,951	1,870	1,893	103,600	946.50
2016-11-29	1,935	1,987	1,935	1,963	107,200	981.50
2016-11-28	1,892	1,935	1,885	1,934	112,000	967
2016-11-25	1,900	1,902	1,885	1,894	79,000	947
2016-11-24	1,888	1,907	1,878	1,902	88,100	951
2016-11-22	1,865	1,883	1,846	1,876	86,700	938
2016-11-21	1,838	1,878	1,825	1,865	105,800	932.50
2016-11-18	1,824	1,873	1,824	1,842	131,200	921
2016-11-17	1,791	1,829	1,775	1,824	101,600	912
2016-11-16	1,784	1,812	1,762	1,791	100,500	895.50
2016-11-15	1,739	1,785	1,730	1,784	103,200	892
2016-11-14	1,628	1,737	1,628	1,726	72,100	863
2016-11-11	1,650	1,688	1,626	1,626	108,400	813
2016-11-10	1,656	1,707	1,640	1,643	98,100	821.50
2016-11-09	1,640	1,654	1,511	1,542	95,200	771
2016-11-08	1,621	1,631	1,581	1,625	46,700	812.50
2016-11-07	1,580	1,622	1,580	1,610	63,600	805
2016-11-04	1,528	1,578	1,514	1,576	82,600	788
2016-11-02	1,550	1,560	1,517	1,528	84,500	764
2016-11-01	1,535	1,535	1,465	1,487	34,600	743.50
2016-10-31	1,499	1,538	1,498	1,535	50,000	767.50
2016-10-28	1,455	1,497	1,455	1,486	73,700	743
2016-10-27	1,447	1,465	1,411	1,453	47,700	726.50
2016-10-26	1,385	1,439	1,385	1,436	71,700	718
2016-10-25	1,380	1,386	1,358	1,380	90,300	690
2016-10-24	1,299	1,306	1,298	1,304	15,000	652
2016-10-21	1,310	1,310	1,296	1,300	9,800	650
2016-10-20	1,289	1,308	1,289	1,305	20,100	652.50
2016-10-19	1,282	1,296	1,282	1,292	14,900	646
2016-10-17	1,257	1,279	1,257	1,273	15,900	636.50
2016-10-13	1,264	1,275	1,259	1,272	16,200	636
2016-10-12	1,260	1,265	1,257	1,257	11,300	628.50
2016-10-11	1,260	1,278	1,260	1,270	9,000	635
2016-10-07	1,277	1,278	1,251	1,259	25,900	629.50
2016-10-06	1,280	1,285	1,271	1,283	14,400	641.50
2016-10-05	1,283	1,283	1,260	1,272	21,800	636
2016-10-04	1,274	1,284	1,266	1,284	18,800	642
2016-10-03	1,259	1,270	1,257	1,269	11,400	634.50
2016-09-30	1,250	1,267	1,241	1,246	19,800	623
2016-09-29	1,262	1,272	1,256	1,269	14,500	634.50
2016-09-28	1,240	1,263	1,238	1,262	14,500	631
2016-09-27	1,224	1,266	1,217	1,263	41,500	631.50
2016-09-26	1,252	1,252	1,229	1,229	16,400	614.50
2016-09-23	1,244	1,244	1,224	1,241	20,500	620.50
2016-09-21	1,201	1,235	1,198	1,233	27,600	616.50
2016-09-20	1,189	1,219	1,189	1,201	23,600	600.50
2016-09-16	1,195	1,207	1,192	1,194	21,300	597
2016-09-15	1,196	1,200	1,192	1,195	16,800	597.50
2016-09-14	1,200	1,210	1,191	1,201	16,100	600.50
2016-09-13	1,218	1,219	1,201	1,201	9,300	600.50
2016-09-12	1,203	1,210	1,200	1,208	15,300	604
2016-09-09	1,214	1,227	1,206	1,214	20,100	607
2016-09-08	1,242	1,245	1,211	1,215	15,000	607.50
2016-09-07	1,221	1,240	1,220	1,239	17,400	619.50
2016-09-06	1,209	1,233	1,209	1,231	11,900	615.50
2016-09-05	1,212	1,221	1,212	1,216	8,900	608
2016-09-02	1,214	1,214	1,195	1,202	22,600	601
2016-09-01	1,214	1,229	1,206	1,224	15,500	612
2016-08-31	1,214	1,221	1,205	1,214	15,600	607
2016-08-30	1,202	1,212	1,200	1,208	5,400	604
2016-08-29	1,194	1,213	1,194	1,209	22,400	604.50
2016-08-26	1,210	1,210	1,187	1,194	38,500	597
2016-08-25	1,222	1,226	1,209	1,218	9,400	609
2016-08-24	1,217	1,230	1,215	1,222	10,200	611
2016-08-23	1,234	1,255	1,218	1,219	33,100	609.50
2016-08-22	1,236	1,248	1,234	1,243	14,000	621.50
2016-08-19	1,231	1,248	1,228	1,228	10,000	614
2016-08-18	1,246	1,255	1,236	1,237	24,200	618.50
2016-08-17	1,210	1,271	1,205	1,266	33,100	633
2016-08-16	1,246	1,247	1,212	1,212	40,700	606
2016-08-15	1,230	1,266	1,230	1,257	7,300	628.50
2016-08-12	1,245	1,246	1,231	1,231	19,600	615.50
2016-08-10	1,242	1,248	1,230	1,243	10,200	621.50
2016-08-09	1,268	1,268	1,252	1,253	7,200	626.50
2016-08-08	1,247	1,258	1,246	1,256	10,700	628
2016-08-05	1,244	1,261	1,234	1,237	15,000	618.50
2016-08-04	1,240	1,263	1,234	1,251	22,500	625.50
2016-08-03	1,311	1,311	1,236	1,237	42,400	618.50
2016-08-02	1,250	1,264	1,243	1,251	18,300	625.50
2016-08-01	1,251	1,271	1,240	1,258	15,600	629
2016-07-29	1,276	1,280	1,243	1,277	23,300	638.50
2016-07-28	1,329	1,334	1,273	1,285	46,100	642.50
2016-07-27	1,340	1,373	1,305	1,371	132,500	685.50
2016-07-26	1,311	1,329	1,297	1,325	59,400	662.50
2016-07-25	1,269	1,317	1,269	1,311	40,600	655.50
2016-07-22	1,245	1,266	1,245	1,257	17,000	628.50
2016-07-21	1,265	1,265	1,249	1,265	16,600	632.50
2016-07-20	1,234	1,250	1,231	1,245	15,800	622.50
2016-07-19	1,257	1,265	1,225	1,237	31,300	618.50
2016-07-15	1,246	1,263	1,235	1,238	23,600	619
2016-07-14	1,234	1,246	1,234	1,239	17,500	619.50
2016-07-13	1,249	1,263	1,231	1,236	17,900	618
2016-07-12	1,222	1,249	1,222	1,230	41,400	615
2016-07-11	1,166	1,222	1,163	1,217	37,300	608.50
2016-07-08	1,168	1,170	1,151	1,152	40,500	576
2016-07-07	1,164	1,178	1,159	1,167	25,600	583.50
2016-07-06	1,152	1,175	1,151	1,167	43,300	583.50
2016-07-05	1,155	1,177	1,151	1,169	21,500	584.50
2016-07-04	1,159	1,168	1,146	1,161	17,300	580.50
2016-07-01	1,156	1,183	1,151	1,164	19,500	582
2016-06-30	1,154	1,164	1,147	1,156	24,500	578
2016-06-29	1,140	1,165	1,140	1,153	18,700	576.50
2016-06-28	1,135	1,153	1,116	1,136	27,200	568
2016-06-27	1,199	1,199	1,120	1,136	64,000	568
2016-06-24	1,160	1,169	1,079	1,081	56,200	540.50
2016-06-23	1,146	1,159	1,135	1,154	20,000	577
2016-06-22	1,143	1,146	1,132	1,145	34,700	572.50
2016-06-21	1,161	1,162	1,128	1,139	82,000	569.50
2016-06-20	1,166	1,212	1,155	1,158	43,700	579
2016-06-17	1,160	1,198	1,149	1,150	27,600	575
2016-06-16	1,217	1,217	1,151	1,154	39,100	577
2016-06-15	1,192	1,239	1,182	1,216	50,400	608
2016-06-14	1,220	1,239	1,195	1,200	37,600	600
2016-06-13	1,256	1,261	1,227	1,227	37,600	613.50
2016-06-10	1,330	1,330	1,263	1,282	74,400	641
2016-06-09	1,310	1,314	1,302	1,308	17,000	654
2016-06-08	1,308	1,315	1,292	1,315	20,500	657.50
2016-06-07	1,312	1,320	1,292	1,296	22,700	648
2016-06-06	1,270	1,310	1,259	1,308	31,500	654
2016-06-03	1,302	1,304	1,272	1,290	40,100	645
2016-06-02	1,314	1,323	1,293	1,305	25,200	652.50
2016-06-01	1,317	1,330	1,308	1,319	31,200	659.50
2016-05-31	1,332	1,340	1,315	1,340	29,700	670
2016-05-30	1,320	1,339	1,302	1,339	25,500	669.50
2016-05-27	1,305	1,318	1,291	1,317	32,300	658.50
2016-05-26	1,311	1,312	1,293	1,305	24,500	652.50
2016-05-25	1,304	1,306	1,295	1,299	21,500	649.50
2016-05-24	1,287	1,298	1,283	1,294	46,100	647
2016-05-23	1,240	1,294	1,240	1,289	75,900	644.50
2016-05-20	1,200	1,245	1,195	1,236	133,300	618
2016-05-19	1,222	1,222	1,194	1,200	84,100	600
2016-05-18	1,204	1,227	1,171	1,225	111,500	612.50
2016-05-17	1,175	1,187	1,157	1,186	59,500	593
2016-05-16	1,161	1,177	1,152	1,160	81,600	580
2016-05-13	1,200	1,201	1,157	1,157	96,200	578.50
2016-05-12	1,195	1,209	1,184	1,199	72,700	599.50
2016-05-11	1,230	1,245	1,194	1,195	232,500	597.50
2016-05-10	1,281	1,341	1,271	1,328	48,400	664
2016-05-09	1,277	1,279	1,255	1,270	33,000	635
2016-05-06	1,275	1,275	1,228	1,248	36,900	624
2016-05-02	1,259	1,269	1,225	1,245	67,800	622.50
2016-04-28	1,339	1,357	1,295	1,303	52,800	651.50
2016-04-27	1,377	1,377	1,320	1,327	35,900	663.50
2016-04-26	1,315	1,357	1,315	1,340	57,500	670
2016-04-25	1,380	1,380	1,322	1,325	60,000	662.50
2016-04-22	1,382	1,383	1,348	1,383	22,800	691.50
2016-04-21	1,394	1,394	1,360	1,383	17,800	691.50
2016-04-20	1,338	1,362	1,308	1,343	34,600	671.50
2016-04-19	1,320	1,339	1,301	1,338	14,400	669
2016-04-18	1,296	1,333	1,294	1,294	21,800	647
2016-04-15	1,345	1,363	1,332	1,347	21,800	673.50
2016-04-14	1,330	1,357	1,324	1,357	50,000	678.50
2016-04-13	1,315	1,330	1,313	1,326	22,400	663
2016-04-12	1,281	1,305	1,264	1,299	34,300	649.50
2016-04-11	1,280	1,307	1,264	1,279	15,100	639.50
2016-04-08	1,285	1,314	1,252	1,282	36,000	641
2016-04-07	1,286	1,297	1,272	1,286	10,900	643
2016-04-06	1,288	1,307	1,284	1,288	17,200	644
2016-04-05	1,348	1,361	1,291	1,291	31,100	645.50
2016-04-04	1,336	1,374	1,330	1,373	34,700	686.50
2016-04-01	1,420	1,428	1,343	1,345	42,000	672.50
2016-03-31	1,439	1,453	1,423	1,428	35,400	714
2016-03-30	1,485	1,485	1,453	1,453	24,500	726.50
2016-03-29	1,465	1,499	1,458	1,499	30,000	749.50
2016-03-28	1,500	1,500	1,481	1,500	47,100	750
2016-03-25	1,527	1,529	1,502	1,523	22,400	761.50
2016-03-24	1,480	1,527	1,479	1,519	29,500	759.50
2016-03-23	1,579	1,579	1,471	1,480	46,100	740
2016-03-22	1,500	1,549	1,495	1,547	58,700	773.50
2016-03-18	1,455	1,458	1,413	1,458	42,600	729
2016-03-17	1,435	1,458	1,418	1,425	25,100	712.50
2016-03-16	1,411	1,455	1,411	1,421	22,000	710.50
2016-03-15	1,420	1,430	1,400	1,420	24,600	710
2016-03-14	1,396	1,432	1,396	1,429	25,000	714.50
2016-03-11	1,361	1,395	1,360	1,375	35,300	687.50
2016-03-10	1,364	1,391	1,364	1,375	20,900	687.50
2016-03-09	1,380	1,380	1,339	1,350	35,000	675
2016-03-08	1,390	1,401	1,366	1,381	33,500	690.50
2016-03-07	1,399	1,413	1,392	1,392	20,900	696
2016-03-04	1,368	1,393	1,368	1,389	18,600	694.50
2016-03-03	1,363	1,378	1,363	1,375	9,100	687.50
2016-03-02	1,355	1,382	1,355	1,362	22,300	681
2016-03-01	1,317	1,350	1,314	1,334	33,400	667
2016-02-29	1,353	1,380	1,320	1,327	46,500	663.50
2016-02-26	1,387	1,387	1,334	1,349	28,700	674.50
2016-02-25	1,310	1,332	1,310	1,327	27,000	663.50
2016-02-24	1,280	1,314	1,259	1,294	40,000	647
2016-02-23	1,300	1,311	1,283	1,287	28,000	643.50
2016-02-22	1,271	1,307	1,271	1,291	14,800	645.50
2016-02-19	1,291	1,294	1,279	1,281	25,600	640.50
2016-02-18	1,297	1,315	1,281	1,294	22,400	647
2016-02-17	1,282	1,318	1,265	1,268	26,900	634
2016-02-16	1,291	1,336	1,280	1,301	23,100	650.50
2016-02-15	1,390	1,390	1,266	1,283	41,800	641.50
2016-02-12	1,316	1,316	1,209	1,240	87,300	620
2016-02-10	1,340	1,360	1,246	1,257	43,800	628.50
2016-02-09	1,347	1,363	1,329	1,331	37,900	665.50
2016-02-08	1,357	1,410	1,357	1,407	23,000	703.50
2016-02-05	1,413	1,423	1,375	1,387	31,200	693.50
2016-02-04	1,484	1,490	1,411	1,413	70,900	706.50
2016-02-03	1,511	1,515	1,465	1,513	75,400	756.50
2016-02-02	1,491	1,494	1,463	1,481	39,700	740.50
2016-02-01	1,502	1,521	1,497	1,504	48,500	752
2016-01-29	1,510	1,533	1,481	1,497	56,200	748.50
2016-01-28	1,470	1,515	1,470	1,510	32,800	755
2016-01-27	1,470	1,487	1,466	1,484	24,100	742
2016-01-26	1,466	1,466	1,444	1,449	18,700	724.50
2016-01-25	1,474	1,474	1,429	1,463	38,700	731.50
2016-01-22	1,450	1,459	1,419	1,458	26,600	729
2016-01-21	1,449	1,480	1,393	1,393	22,500	696.50
2016-01-20	1,499	1,509	1,445	1,449	37,300	724.50
2016-01-19	1,452	1,501	1,452	1,471	30,600	735.50
2016-01-18	1,465	1,481	1,451	1,469	27,800	734.50
2016-01-15	1,551	1,552	1,460	1,471	59,000	735.50
2016-01-14	1,552	1,557	1,504	1,511	49,200	755.50
2016-01-13	1,560	1,605	1,558	1,592	28,700	796
2016-01-12	1,609	1,609	1,551	1,551	45,800	775.50
2016-01-08	1,574	1,674	1,569	1,623	60,100	811.50
2016-01-07	1,631	1,648	1,589	1,589	51,200	794.50
2016-01-06	1,687	1,700	1,639	1,656	32,700	828
2016-01-05	1,750	1,750	1,691	1,698	47,400	849
2016-01-04	1,781	1,792	1,725	1,728	27,700	864

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