8154 加賀電子(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,979	1,998	1,948	1,973	37,800	986.50
2018-12-27	2,006	2,006	1,909	1,967	102,100	983.50
2018-12-26	1,748	1,808	1,745	1,806	65,300	903
2018-12-25	1,800	1,801	1,726	1,742	89,000	871
2018-12-21	1,914	1,914	1,852	1,878	82,200	939
2018-12-20	2,018	2,018	1,937	1,949	68,700	974.50
2018-12-19	2,099	2,099	2,028	2,039	34,900	1,019.50
2018-12-18	2,066	2,101	2,052	2,066	55,300	1,033
2018-12-17	2,098	2,112	2,063	2,100	55,100	1,050
2018-12-14	2,144	2,147	2,071	2,098	80,100	1,049
2018-12-13	2,162	2,186	2,126	2,155	104,800	1,077.50
2018-12-12	2,093	2,143	2,066	2,128	98,000	1,064
2018-12-11	2,081	2,083	2,020	2,043	74,800	1,021.50
2018-12-10	2,117	2,120	2,039	2,062	89,800	1,031
2018-12-07	2,184	2,217	2,128	2,149	56,400	1,074.50
2018-12-06	2,240	2,240	2,166	2,197	45,500	1,098.50
2018-12-05	2,249	2,278	2,218	2,247	38,400	1,123.50
2018-12-04	2,393	2,393	2,281	2,281	52,800	1,140.50
2018-12-03	2,415	2,447	2,398	2,400	37,700	1,200
2018-11-30	2,399	2,410	2,359	2,404	44,100	1,202
2018-11-29	2,356	2,406	2,346	2,385	53,300	1,192.50
2018-11-28	2,319	2,337	2,291	2,331	61,800	1,165.50
2018-11-27	2,282	2,334	2,280	2,300	86,300	1,150
2018-11-26	2,215	2,264	2,202	2,251	58,100	1,125.50
2018-11-22	2,228	2,238	2,168	2,210	44,100	1,105
2018-11-21	2,155	2,210	2,107	2,184	80,000	1,092
2018-11-20	2,220	2,234	2,153	2,221	65,800	1,110.50
2018-11-19	2,203	2,250	2,194	2,239	87,700	1,119.50
2018-11-16	2,269	2,283	2,201	2,232	43,800	1,116
2018-11-15	2,242	2,283	2,242	2,263	22,200	1,131.50
2018-11-14	2,259	2,291	2,241	2,264	41,400	1,132
2018-11-13	2,300	2,300	2,224	2,273	84,900	1,136.50
2018-11-12	2,359	2,359	2,317	2,328	36,600	1,164
2018-11-09	2,388	2,437	2,354	2,380	65,000	1,190
2018-11-08	2,314	2,431	2,291	2,396	130,300	1,198
2018-11-07	2,435	2,436	2,257	2,261	193,200	1,130.50
2018-11-06	2,448	2,462	2,406	2,436	75,900	1,218
2018-11-05	2,501	2,514	2,427	2,455	103,600	1,227.50
2018-11-02	2,535	2,553	2,484	2,551	87,400	1,275.50
2018-11-01	2,535	2,579	2,516	2,559	96,400	1,279.50
2018-10-31	2,479	2,567	2,448	2,537	102,200	1,268.50
2018-10-30	2,392	2,498	2,385	2,437	240,100	1,218.50
2018-10-29	2,371	2,444	2,356	2,364	93,600	1,182
2018-10-26	2,421	2,434	2,302	2,356	112,000	1,178
2018-10-25	2,469	2,469	2,379	2,396	123,000	1,198
2018-10-24	2,507	2,540	2,470	2,493	94,900	1,246.50
2018-10-23	2,570	2,585	2,489	2,489	143,000	1,244.50
2018-10-22	2,443	2,493	2,406	2,473	57,000	1,236.50
2018-10-19	2,411	2,442	2,385	2,429	84,400	1,214.50
2018-10-18	2,493	2,519	2,467	2,469	70,600	1,234.50
2018-10-17	2,487	2,510	2,459	2,476	84,400	1,238
2018-10-16	2,425	2,470	2,398	2,456	78,300	1,228
2018-10-15	2,464	2,472	2,413	2,428	115,000	1,214
2018-10-12	2,418	2,507	2,417	2,476	101,500	1,238
2018-10-11	2,433	2,483	2,384	2,468	190,800	1,234
2018-10-10	2,530	2,625	2,522	2,580	198,600	1,290
2018-10-09	2,484	2,553	2,462	2,530	126,800	1,265
2018-10-05	2,583	2,660	2,526	2,532	205,300	1,266
2018-10-04	2,516	2,580	2,470	2,548	185,300	1,274
2018-10-03	2,510	2,590	2,486	2,494	231,000	1,247
2018-10-02	2,444	2,511	2,435	2,470	231,700	1,235
2018-10-01	2,365	2,418	2,363	2,393	78,000	1,196.50
2018-09-28	2,398	2,415	2,354	2,363	95,300	1,181.50
2018-09-27	2,386	2,397	2,347	2,371	84,700	1,185.50
2018-09-26	2,396	2,447	2,391	2,409	101,400	1,204.50
2018-09-25	2,416	2,457	2,388	2,435	134,300	1,217.50
2018-09-21	2,390	2,418	2,364	2,417	149,000	1,208.50
2018-09-20	2,365	2,385	2,340	2,354	89,900	1,177
2018-09-19	2,343	2,373	2,310	2,350	106,900	1,175
2018-09-18	2,242	2,317	2,183	2,304	142,500	1,152
2018-09-14	2,224	2,319	2,222	2,258	153,600	1,129
2018-09-13	2,132	2,195	2,105	2,191	89,200	1,095.50
2018-09-12	2,196	2,200	2,083	2,117	183,800	1,058.50
2018-09-11	2,260	2,270	2,156	2,220	340,500	1,110
2018-09-10	2,112	2,118	2,089	2,106	46,500	1,053
2018-09-07	2,136	2,136	2,092	2,111	57,400	1,055.50
2018-09-06	2,180	2,180	2,132	2,149	47,800	1,074.50
2018-09-05	2,184	2,211	2,165	2,181	87,400	1,090.50
2018-09-04	2,147	2,182	2,131	2,165	58,700	1,082.50
2018-09-03	2,180	2,180	2,102	2,130	54,700	1,065
2018-08-31	2,187	2,212	2,145	2,155	99,500	1,077.50
2018-08-30	2,134	2,196	2,129	2,179	83,300	1,089.50
2018-08-29	2,125	2,140	2,109	2,130	69,600	1,065
2018-08-28	2,129	2,142	2,102	2,115	65,800	1,057.50
2018-08-27	2,103	2,136	2,081	2,114	72,300	1,057
2018-08-24	2,055	2,105	2,034	2,098	82,500	1,049
2018-08-23	2,029	2,037	1,996	2,029	147,600	1,014.50
2018-08-22	2,027	2,080	1,992	2,072	116,000	1,036
2018-08-21	2,012	2,012	1,967	1,998	110,000	999
2018-08-20	2,032	2,063	2,020	2,032	62,400	1,016
2018-08-17	2,043	2,067	2,033	2,059	88,000	1,029.50
2018-08-16	2,044	2,050	2,002	2,024	99,600	1,012
2018-08-15	2,137	2,144	2,055	2,066	101,600	1,033
2018-08-14	2,069	2,137	2,064	2,136	107,200	1,068
2018-08-13	2,205	2,205	2,080	2,092	108,700	1,046
2018-08-10	2,288	2,288	2,209	2,221	142,900	1,110.50
2018-08-09	2,300	2,330	2,258	2,267	125,500	1,133.50
2018-08-08	2,350	2,367	2,289	2,290	273,100	1,145
2018-08-07	2,480	2,589	2,477	2,588	67,700	1,294
2018-08-06	2,500	2,530	2,476	2,478	28,400	1,239
2018-08-03	2,526	2,539	2,486	2,490	23,400	1,245
2018-08-02	2,567	2,574	2,523	2,538	70,600	1,269
2018-08-01	2,485	2,539	2,485	2,527	31,000	1,263.50
2018-07-31	2,525	2,530	2,485	2,496	30,800	1,248
2018-07-30	2,533	2,558	2,505	2,516	31,200	1,258
2018-07-27	2,514	2,550	2,501	2,538	40,800	1,269
2018-07-26	2,478	2,525	2,478	2,518	41,500	1,259
2018-07-25	2,438	2,478	2,438	2,471	32,000	1,235.50
2018-07-24	2,456	2,484	2,426	2,438	28,200	1,219
2018-07-23	2,425	2,450	2,414	2,426	36,000	1,213
2018-07-20	2,495	2,505	2,431	2,440	39,800	1,220
2018-07-19	2,519	2,544	2,489	2,498	27,700	1,249
2018-07-18	2,481	2,540	2,477	2,519	27,500	1,259.50
2018-07-17	2,481	2,513	2,431	2,481	94,600	1,240.50
2018-07-13	2,495	2,513	2,456	2,490	54,600	1,245
2018-07-12	2,602	2,604	2,494	2,502	58,500	1,251
2018-07-11	2,571	2,617	2,549	2,602	45,600	1,301
2018-07-10	2,591	2,622	2,553	2,596	39,100	1,298
2018-07-09	2,551	2,581	2,526	2,573	24,500	1,286.50
2018-07-06	2,615	2,615	2,508	2,558	63,100	1,279
2018-07-05	2,482	2,507	2,454	2,465	59,400	1,232.50
2018-07-04	2,518	2,535	2,499	2,500	33,400	1,250
2018-07-03	2,574	2,594	2,540	2,562	40,700	1,281
2018-07-02	2,633	2,680	2,564	2,574	49,700	1,287
2018-06-29	2,573	2,648	2,520	2,631	47,700	1,315.50
2018-06-28	2,600	2,618	2,544	2,573	49,000	1,286.50
2018-06-27	2,637	2,657	2,597	2,626	48,600	1,313
2018-06-26	2,549	2,621	2,512	2,604	61,700	1,302
2018-06-25	2,591	2,609	2,543	2,561	42,400	1,280.50
2018-06-22	2,583	2,618	2,520	2,614	100,100	1,307
2018-06-21	2,655	2,671	2,591	2,598	44,800	1,299
2018-06-20	2,682	2,688	2,590	2,654	60,400	1,327
2018-06-19	2,712	2,720	2,617	2,632	53,700	1,316
2018-06-18	2,844	2,844	2,725	2,735	37,500	1,367.50
2018-06-15	2,825	2,838	2,778	2,826	50,700	1,413
2018-06-14	2,784	2,822	2,784	2,801	29,700	1,400.50
2018-06-13	2,770	2,803	2,756	2,795	21,500	1,397.50
2018-06-12	2,806	2,814	2,750	2,773	34,300	1,386.50
2018-06-11	2,814	2,814	2,768	2,785	41,600	1,392.50
2018-06-08	2,813	2,839	2,813	2,819	44,000	1,409.50
2018-06-07	2,829	2,884	2,804	2,863	41,400	1,431.50
2018-06-06	2,761	2,869	2,761	2,814	52,000	1,407
2018-06-05	2,799	2,799	2,756	2,790	49,900	1,395
2018-06-04	2,829	2,875	2,800	2,830	84,200	1,415
2018-06-01	2,773	2,820	2,721	2,784	65,700	1,392
2018-05-31	2,780	2,811	2,751	2,787	91,000	1,393.50
2018-05-30	2,771	2,780	2,721	2,774	48,700	1,387
2018-05-29	2,826	2,854	2,759	2,843	50,200	1,421.50
2018-05-28	2,802	2,886	2,787	2,834	85,700	1,417
2018-05-25	2,841	2,874	2,806	2,828	41,400	1,414
2018-05-24	2,965	2,965	2,821	2,836	56,700	1,418
2018-05-23	3,015	3,030	2,962	2,977	69,100	1,488.50
2018-05-22	3,000	3,025	2,917	2,945	69,100	1,472.50
2018-05-21	2,979	3,020	2,918	2,985	59,900	1,492.50
2018-05-18	2,936	2,967	2,879	2,939	60,700	1,469.50
2018-05-17	2,856	2,900	2,840	2,887	73,000	1,443.50
2018-05-16	2,830	2,846	2,815	2,844	59,900	1,422
2018-05-15	2,799	2,833	2,780	2,807	53,200	1,403.50
2018-05-14	2,723	2,825	2,705	2,822	84,400	1,411
2018-05-11	2,618	2,712	2,606	2,709	83,500	1,354.50
2018-05-10	2,686	2,705	2,592	2,616	126,100	1,308
2018-05-09	2,775	2,782	2,730	2,755	48,100	1,377.50
2018-05-08	2,747	2,791	2,727	2,775	56,800	1,387.50
2018-05-07	2,801	2,809	2,692	2,719	57,600	1,359.50
2018-05-02	2,714	2,758	2,714	2,750	24,900	1,375
2018-05-01	2,704	2,732	2,679	2,713	27,900	1,356.50
2018-04-27	2,771	2,772	2,692	2,708	42,600	1,354
2018-04-26	2,764	2,814	2,764	2,771	30,200	1,385.50
2018-04-25	2,785	2,797	2,723	2,758	39,100	1,379
2018-04-24	2,741	2,823	2,727	2,814	53,900	1,407
2018-04-23	2,758	2,758	2,721	2,725	21,600	1,362.50
2018-04-20	2,793	2,805	2,750	2,759	45,400	1,379.50
2018-04-19	2,746	2,821	2,717	2,793	72,100	1,396.50
2018-04-18	2,676	2,754	2,675	2,731	70,600	1,365.50
2018-04-17	2,687	2,723	2,635	2,656	53,200	1,328
2018-04-16	2,710	2,734	2,672	2,712	23,100	1,356
2018-04-13	2,645	2,716	2,643	2,702	38,400	1,351
2018-04-12	2,619	2,660	2,607	2,639	43,800	1,319.50
2018-04-11	2,616	2,635	2,580	2,613	31,500	1,306.50
2018-04-10	2,587	2,624	2,529	2,617	71,400	1,308.50
2018-04-09	2,620	2,627	2,569	2,599	46,400	1,299.50
2018-04-06	2,681	2,681	2,637	2,646	59,100	1,323
2018-04-05	2,704	2,746	2,662	2,680	74,200	1,340
2018-04-04	2,741	2,741	2,692	2,699	74,700	1,349.50
2018-04-03	2,713	2,752	2,686	2,730	65,600	1,365
2018-03-30	2,711	2,772	2,711	2,759	53,500	1,379.50
2018-03-29	2,697	2,709	2,670	2,703	57,500	1,351.50
2018-03-28	2,633	2,683	2,619	2,676	60,600	1,338
2018-03-27	2,572	2,718	2,572	2,717	93,600	1,358.50
2018-03-26	2,519	2,572	2,477	2,572	50,100	1,286
2018-03-23	2,620	2,626	2,557	2,569	65,400	1,284.50
2018-03-22	2,672	2,707	2,645	2,698	46,200	1,349
2018-03-20	2,646	2,682	2,620	2,676	34,500	1,338
2018-03-19	2,703	2,721	2,656	2,679	35,700	1,339.50
2018-03-16	2,692	2,711	2,679	2,702	71,600	1,351
2018-03-15	2,713	2,719	2,643	2,703	47,100	1,351.50
2018-03-14	2,711	2,732	2,700	2,726	33,000	1,363
2018-03-13	2,676	2,744	2,674	2,741	69,000	1,370.50
2018-03-12	2,678	2,703	2,654	2,683	29,300	1,341.50
2018-03-09	2,634	2,683	2,600	2,628	59,600	1,314
2018-03-08	2,645	2,645	2,556	2,572	40,900	1,286
2018-03-07	2,650	2,659	2,595	2,609	94,200	1,304.50
2018-03-06	2,687	2,738	2,653	2,682	72,000	1,341
2018-03-05	2,714	2,727	2,629	2,647	37,500	1,323.50
2018-03-02	2,747	2,763	2,720	2,738	69,100	1,369
2018-03-01	2,813	2,845	2,772	2,834	83,000	1,417
2018-02-28	2,741	2,858	2,741	2,835	84,200	1,417.50
2018-02-27	2,786	2,786	2,742	2,749	92,800	1,374.50
2018-02-26	2,783	2,796	2,741	2,753	66,800	1,376.50
2018-02-23	2,743	2,777	2,743	2,752	65,800	1,376
2018-02-22	2,736	2,796	2,728	2,751	76,400	1,375.50
2018-02-21	2,752	2,770	2,716	2,752	56,600	1,376
2018-02-20	2,758	2,762	2,711	2,752	25,600	1,376
2018-02-19	2,711	2,759	2,704	2,752	47,600	1,376
2018-02-16	2,699	2,713	2,651	2,661	45,100	1,330.50
2018-02-15	2,603	2,652	2,571	2,627	52,200	1,313.50
2018-02-14	2,627	2,655	2,539	2,564	103,400	1,282
2018-02-13	2,780	2,797	2,663	2,672	124,000	1,336
2018-02-09	2,632	2,740	2,627	2,737	103,800	1,368.50
2018-02-08	2,791	2,824	2,727	2,760	59,900	1,380
2018-02-07	2,960	2,960	2,767	2,774	82,100	1,387
2018-02-06	2,800	2,830	2,600	2,727	116,700	1,363.50
2018-02-05	2,990	3,020	2,980	2,992	66,300	1,496
2018-02-02	3,045	3,070	3,005	3,060	54,900	1,530
2018-02-01	3,005	3,080	2,991	3,075	61,300	1,537.50
2018-01-31	3,015	3,060	2,990	2,990	66,700	1,495
2018-01-30	3,095	3,095	3,010	3,035	59,100	1,517.50
2018-01-29	3,020	3,095	3,005	3,095	59,800	1,547.50
2018-01-26	3,005	3,035	2,999	3,030	59,200	1,515
2018-01-25	3,025	3,045	2,976	3,005	74,200	1,502.50
2018-01-24	3,055	3,070	3,030	3,065	47,900	1,532.50
2018-01-23	3,100	3,100	3,055	3,070	46,200	1,535
2018-01-22	3,095	3,095	3,045	3,080	43,400	1,540
2018-01-19	2,976	3,080	2,976	3,070	72,500	1,535
2018-01-18	3,010	3,035	2,972	2,974	95,100	1,487
2018-01-17	3,050	3,050	3,000	3,005	82,900	1,502.50
2018-01-16	3,050	3,065	3,030	3,065	29,700	1,532.50
2018-01-15	3,065	3,065	3,015	3,035	41,100	1,517.50
2018-01-12	3,035	3,070	3,015	3,030	54,900	1,515
2018-01-11	3,080	3,080	3,035	3,060	51,600	1,530
2018-01-10	3,120	3,130	3,065	3,080	60,900	1,540
2018-01-09	3,150	3,150	3,100	3,125	64,500	1,562.50
2018-01-05	3,155	3,155	3,115	3,155	45,400	1,577.50
2018-01-04	3,145	3,160	3,095	3,155	48,000	1,577.50

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