8154 加賀電子(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,526	2,531	2,480	2,522	63,600	1,261
2019-12-27	2,596	2,596	2,556	2,564	57,600	1,282
2019-12-26	2,521	2,575	2,521	2,573	59,300	1,286.50
2019-12-25	2,570	2,570	2,530	2,547	56,900	1,273.50
2019-12-24	2,580	2,592	2,540	2,588	46,700	1,294
2019-12-23	2,657	2,658	2,578	2,588	67,600	1,294
2019-12-20	2,650	2,656	2,594	2,652	156,300	1,326
2019-12-19	2,632	2,680	2,615	2,666	93,500	1,333
2019-12-18	2,683	2,683	2,609	2,624	103,100	1,312
2019-12-17	2,705	2,712	2,664	2,692	147,000	1,346
2019-12-16	2,587	2,648	2,581	2,622	82,900	1,311
2019-12-13	2,606	2,647	2,587	2,587	78,300	1,293.50
2019-12-12	2,578	2,595	2,556	2,556	51,200	1,278
2019-12-11	2,590	2,592	2,548	2,562	80,600	1,281
2019-12-10	2,635	2,714	2,603	2,615	213,500	1,307.50
2019-12-09	2,567	2,591	2,514	2,535	57,000	1,267.50
2019-12-06	2,511	2,558	2,510	2,553	73,300	1,276.50
2019-12-05	2,502	2,535	2,498	2,511	64,000	1,255.50
2019-12-04	2,453	2,498	2,442	2,496	57,300	1,248
2019-12-03	2,429	2,473	2,413	2,472	66,000	1,236
2019-12-02	2,431	2,474	2,423	2,468	114,000	1,234
2019-11-29	2,496	2,496	2,411	2,438	132,200	1,219
2019-11-28	2,510	2,519	2,474	2,516	77,100	1,258
2019-11-27	2,508	2,519	2,478	2,483	70,800	1,241.50
2019-11-26	2,450	2,490	2,440	2,482	112,300	1,241
2019-11-25	2,407	2,439	2,399	2,414	52,200	1,207
2019-11-22	2,384	2,415	2,365	2,378	39,400	1,189
2019-11-21	2,400	2,415	2,337	2,365	107,400	1,182.50
2019-11-20	2,474	2,477	2,421	2,440	68,100	1,220
2019-11-19	2,520	2,520	2,471	2,507	38,100	1,253.50
2019-11-18	2,500	2,510	2,480	2,507	42,400	1,253.50
2019-11-15	2,441	2,492	2,406	2,478	71,500	1,239
2019-11-14	2,490	2,490	2,434	2,441	79,400	1,220.50
2019-11-13	2,516	2,538	2,474	2,497	79,900	1,248.50
2019-11-12	2,480	2,534	2,456	2,532	96,600	1,266
2019-11-11	2,522	2,602	2,500	2,511	179,100	1,255.50
2019-11-08	2,290	2,604	2,290	2,511	455,500	1,255.50
2019-11-07	2,232	2,237	2,198	2,216	81,300	1,108
2019-11-06	2,213	2,220	2,192	2,205	86,500	1,102.50
2019-11-05	2,140	2,185	2,131	2,163	72,800	1,081.50
2019-11-01	2,120	2,129	2,086	2,115	28,500	1,057.50
2019-10-31	2,166	2,166	2,111	2,120	40,600	1,060
2019-10-30	2,155	2,166	2,110	2,138	91,000	1,069
2019-10-29	2,141	2,176	2,118	2,152	129,700	1,076
2019-10-28	2,143	2,143	2,096	2,100	54,600	1,050
2019-10-25	2,132	2,147	2,108	2,126	36,500	1,063
2019-10-24	2,090	2,135	2,089	2,122	52,300	1,061
2019-10-23	2,100	2,100	2,042	2,082	65,600	1,041
2019-10-21	2,086	2,104	2,080	2,090	31,800	1,045
2019-10-18	2,066	2,097	2,046	2,066	57,700	1,033
2019-10-17	2,070	2,105	2,052	2,066	58,500	1,033
2019-10-16	2,071	2,094	2,037	2,057	71,500	1,028.50
2019-10-15	2,030	2,080	2,020	2,046	105,500	1,023
2019-10-11	1,982	2,009	1,940	1,990	94,300	995
2019-10-10	2,012	2,025	1,955	1,995	91,400	997.50
2019-10-09	1,953	2,003	1,945	2,002	74,000	1,001
2019-10-08	1,960	2,003	1,955	1,984	71,100	992
2019-10-07	1,967	1,994	1,948	1,955	76,300	977.50
2019-10-04	1,903	1,956	1,892	1,949	84,700	974.50
2019-10-03	1,914	1,933	1,890	1,896	111,100	948
2019-10-02	1,979	2,004	1,949	1,962	94,400	981
2019-10-01	1,958	2,041	1,950	1,994	110,400	997
2019-09-30	1,950	1,999	1,907	1,933	99,000	966.50
2019-09-27	1,980	2,026	1,951	1,982	153,700	991
2019-09-26	1,961	2,006	1,930	1,982	115,700	991
2019-09-25	1,952	1,954	1,911	1,921	75,800	960.50
2019-09-24	1,984	2,006	1,942	1,962	107,500	981
2019-09-20	2,050	2,052	1,959	2,002	185,100	1,001
2019-09-19	2,014	2,051	1,997	2,046	131,400	1,023
2019-09-18	1,964	2,034	1,945	2,010	216,500	1,005
2019-09-17	1,880	1,993	1,873	1,965	279,500	982.50
2019-09-13	1,830	1,869	1,801	1,850	242,400	925
2019-09-12	1,800	1,829	1,783	1,808	133,400	904
2019-09-11	1,777	1,780	1,700	1,779	151,700	889.50
2019-09-10	1,709	1,754	1,683	1,754	117,200	877
2019-09-09	1,671	1,705	1,655	1,705	65,400	852.50
2019-09-06	1,661	1,698	1,653	1,670	85,000	835
2019-09-05	1,555	1,656	1,553	1,649	126,000	824.50
2019-09-04	1,544	1,544	1,514	1,523	57,100	761.50
2019-09-03	1,558	1,562	1,544	1,560	33,800	780
2019-09-02	1,579	1,581	1,552	1,563	43,700	781.50
2019-08-30	1,573	1,598	1,564	1,594	63,900	797
2019-08-29	1,567	1,567	1,518	1,551	38,800	775.50
2019-08-28	1,542	1,571	1,531	1,564	29,400	782
2019-08-27	1,593	1,597	1,534	1,557	56,500	778.50
2019-08-26	1,530	1,561	1,508	1,558	77,400	779
2019-08-23	1,589	1,622	1,575	1,589	35,200	794.50
2019-08-22	1,632	1,640	1,577	1,585	69,300	792.50
2019-08-21	1,628	1,639	1,608	1,633	49,200	816.50
2019-08-20	1,600	1,655	1,557	1,643	91,900	821.50
2019-08-19	1,648	1,659	1,602	1,602	34,000	801
2019-08-16	1,587	1,625	1,570	1,625	55,000	812.50
2019-08-15	1,582	1,646	1,568	1,609	61,200	804.50
2019-08-14	1,630	1,660	1,596	1,612	78,100	806
2019-08-13	1,659	1,668	1,611	1,619	91,000	809.50
2019-08-09	1,655	1,721	1,655	1,698	128,900	849
2019-08-08	1,550	1,673	1,530	1,629	172,100	814.50
2019-08-07	1,495	1,569	1,492	1,551	130,800	775.50
2019-08-06	1,465	1,509	1,450	1,494	98,100	747
2019-08-05	1,546	1,561	1,475	1,494	67,000	747
2019-08-02	1,602	1,602	1,550	1,573	80,000	786.50
2019-08-01	1,656	1,656	1,624	1,630	39,800	815
2019-07-31	1,632	1,676	1,632	1,658	59,300	829
2019-07-30	1,629	1,657	1,628	1,657	69,400	828.50
2019-07-29	1,608	1,613	1,593	1,612	49,500	806
2019-07-26	1,640	1,644	1,615	1,631	44,900	815.50
2019-07-25	1,676	1,676	1,642	1,651	37,600	825.50
2019-07-24	1,642	1,676	1,626	1,670	78,600	835
2019-07-23	1,629	1,645	1,615	1,631	49,300	815.50
2019-07-22	1,647	1,649	1,629	1,631	28,600	815.50
2019-07-19	1,596	1,653	1,596	1,647	34,100	823.50
2019-07-18	1,644	1,644	1,594	1,596	55,000	798
2019-07-17	1,661	1,670	1,636	1,646	40,200	823
2019-07-16	1,661	1,675	1,637	1,660	43,400	830
2019-07-12	1,697	1,700	1,667	1,670	44,800	835
2019-07-11	1,697	1,708	1,686	1,697	50,800	848.50
2019-07-10	1,631	1,692	1,624	1,678	57,700	839
2019-07-09	1,664	1,679	1,642	1,648	47,200	824
2019-07-08	1,666	1,675	1,649	1,668	57,600	834
2019-07-05	1,674	1,675	1,654	1,662	79,700	831
2019-07-04	1,685	1,693	1,666	1,674	65,000	837
2019-07-03	1,662	1,682	1,644	1,677	62,800	838.50
2019-07-02	1,648	1,661	1,637	1,655	43,100	827.50
2019-07-01	1,593	1,652	1,581	1,645	86,300	822.50
2019-06-28	1,537	1,573	1,533	1,553	61,900	776.50
2019-06-27	1,518	1,571	1,518	1,558	107,900	779
2019-06-26	1,512	1,520	1,503	1,506	59,600	753
2019-06-25	1,518	1,544	1,513	1,516	41,200	758
2019-06-24	1,530	1,531	1,514	1,518	52,000	759
2019-06-21	1,542	1,548	1,520	1,537	85,800	768.50
2019-06-20	1,530	1,561	1,526	1,546	62,900	773
2019-06-19	1,519	1,555	1,519	1,534	79,400	767
2019-06-18	1,530	1,531	1,505	1,510	52,500	755
2019-06-17	1,550	1,553	1,534	1,537	44,600	768.50
2019-06-14	1,572	1,575	1,554	1,554	62,600	777
2019-06-13	1,600	1,600	1,561	1,584	40,500	792
2019-06-12	1,621	1,626	1,601	1,603	78,000	801.50
2019-06-11	1,615	1,636	1,608	1,620	56,400	810
2019-06-10	1,634	1,642	1,604	1,631	54,500	815.50
2019-06-07	1,602	1,632	1,587	1,626	38,700	813
2019-06-06	1,645	1,645	1,596	1,606	42,900	803
2019-06-05	1,640	1,678	1,625	1,636	56,900	818
2019-06-04	1,585	1,610	1,558	1,609	47,200	804.50
2019-06-03	1,546	1,575	1,535	1,575	56,800	787.50
2019-05-31	1,642	1,642	1,584	1,586	85,300	793
2019-05-30	1,631	1,655	1,622	1,650	41,900	825
2019-05-29	1,664	1,664	1,623	1,636	59,000	818
2019-05-28	1,673	1,699	1,670	1,699	39,200	849.50
2019-05-27	1,681	1,689	1,654	1,680	53,500	840
2019-05-24	1,640	1,682	1,628	1,678	63,900	839
2019-05-23	1,746	1,747	1,669	1,669	68,000	834.50
2019-05-22	1,715	1,778	1,706	1,765	63,000	882.50
2019-05-21	1,690	1,698	1,655	1,693	62,700	846.50
2019-05-20	1,771	1,771	1,697	1,703	53,200	851.50
2019-05-17	1,760	1,795	1,745	1,770	36,200	885
2019-05-16	1,811	1,811	1,710	1,730	80,400	865
2019-05-15	1,784	1,831	1,762	1,798	101,600	899
2019-05-14	1,760	1,875	1,743	1,858	64,800	929
2019-05-13	1,888	1,888	1,816	1,818	42,900	909
2019-05-10	1,896	1,935	1,878	1,888	38,300	944
2019-05-09	1,943	1,943	1,885	1,891	56,900	945.50
2019-05-08	1,970	1,970	1,936	1,942	52,500	971
2019-05-07	2,022	2,030	1,982	1,994	57,800	997
2019-04-26	2,052	2,074	2,030	2,048	41,900	1,024
2019-04-25	2,077	2,102	2,060	2,099	18,900	1,049.50
2019-04-24	2,120	2,126	2,084	2,086	21,600	1,043
2019-04-23	2,130	2,158	2,111	2,118	31,500	1,059
2019-04-22	2,160	2,160	2,123	2,143	12,100	1,071.50
2019-04-19	2,107	2,179	2,093	2,170	39,300	1,085
2019-04-18	2,238	2,238	2,082	2,085	91,100	1,042.50
2019-04-17	2,201	2,252	2,201	2,238	24,200	1,119
2019-04-16	2,185	2,210	2,183	2,207	26,800	1,103.50
2019-04-15	2,123	2,208	2,123	2,199	49,800	1,099.50
2019-04-12	2,137	2,137	2,079	2,086	24,200	1,043
2019-04-11	2,144	2,171	2,116	2,123	22,400	1,061.50
2019-04-10	2,106	2,183	2,100	2,165	33,800	1,082.50
2019-04-09	2,110	2,161	2,095	2,156	24,200	1,078
2019-04-08	2,140	2,140	2,108	2,124	13,900	1,062
2019-04-05	2,120	2,129	2,094	2,110	34,400	1,055
2019-04-04	2,134	2,140	2,110	2,120	31,800	1,060
2019-04-03	2,101	2,140	2,101	2,125	34,400	1,062.50
2019-04-02	2,144	2,145	2,115	2,134	27,200	1,067
2019-04-01	2,082	2,125	2,074	2,117	36,200	1,058.50
2019-03-29	2,064	2,071	2,028	2,032	33,600	1,016
2019-03-28	2,122	2,122	2,057	2,063	33,400	1,031.50
2019-03-27	2,176	2,176	2,109	2,152	36,800	1,076
2019-03-26	2,072	2,178	2,072	2,166	64,200	1,083
2019-03-25	2,120	2,120	2,049	2,063	34,100	1,031.50
2019-03-22	2,139	2,143	2,106	2,132	49,200	1,066
2019-03-20	2,129	2,154	2,106	2,150	37,800	1,075
2019-03-19	2,136	2,136	2,110	2,114	19,900	1,057
2019-03-18	2,106	2,138	2,087	2,136	49,600	1,068
2019-03-15	2,058	2,097	2,051	2,091	35,600	1,045.50
2019-03-14	2,102	2,112	2,036	2,037	57,300	1,018.50
2019-03-13	2,140	2,140	2,081	2,108	34,400	1,054
2019-03-12	2,131	2,174	2,127	2,154	34,500	1,077
2019-03-11	2,161	2,161	2,096	2,119	32,800	1,059.50
2019-03-08	2,164	2,170	2,138	2,149	56,600	1,074.50
2019-03-07	2,174	2,197	2,158	2,190	73,000	1,095
2019-03-06	2,169	2,196	2,161	2,174	38,800	1,087
2019-03-05	2,169	2,169	2,130	2,168	41,400	1,084
2019-03-04	2,177	2,208	2,171	2,179	57,500	1,089.50
2019-03-01	2,156	2,201	2,131	2,140	83,300	1,070
2019-02-28	2,164	2,164	2,128	2,145	52,400	1,072.50
2019-02-27	2,146	2,162	2,120	2,139	40,800	1,069.50
2019-02-26	2,137	2,154	2,130	2,148	39,000	1,074
2019-02-25	2,153	2,162	2,136	2,146	25,500	1,073
2019-02-22	2,121	2,161	2,085	2,125	57,300	1,062.50
2019-02-21	2,145	2,150	2,112	2,122	42,500	1,061
2019-02-20	2,163	2,163	2,121	2,130	27,500	1,065
2019-02-19	2,143	2,170	2,131	2,155	36,700	1,077.50
2019-02-18	2,143	2,149	2,117	2,136	35,300	1,068
2019-02-15	2,033	2,102	2,029	2,093	31,000	1,046.50
2019-02-14	2,070	2,091	2,050	2,067	32,900	1,033.50
2019-02-13	2,109	2,109	2,045	2,077	50,000	1,038.50
2019-02-12	1,994	2,155	1,991	2,132	106,500	1,066
2019-02-08	2,001	2,018	1,953	1,959	45,900	979.50
2019-02-07	2,024	2,068	1,981	2,034	79,600	1,017
2019-02-06	2,068	2,125	2,038	2,121	61,800	1,060.50
2019-02-05	2,057	2,072	2,021	2,056	29,900	1,028
2019-02-04	2,011	2,076	1,989	2,073	41,900	1,036.50
2019-02-01	2,017	2,036	1,980	1,989	40,500	994.50
2019-01-31	2,038	2,055	2,006	2,017	65,500	1,008.50
2019-01-30	2,091	2,101	2,026	2,031	51,400	1,015.50
2019-01-29	2,062	2,078	2,027	2,067	41,300	1,033.50
2019-01-28	2,097	2,100	2,053	2,067	38,500	1,033.50
2019-01-25	2,035	2,110	2,030	2,069	38,000	1,034.50
2019-01-24	2,022	2,055	2,013	2,038	29,900	1,019
2019-01-23	2,039	2,051	2,005	2,044	43,000	1,022
2019-01-22	2,114	2,114	2,036	2,040	48,800	1,020
2019-01-21	2,058	2,134	2,050	2,087	60,600	1,043.50
2019-01-18	1,978	2,036	1,953	2,008	51,000	1,004
2019-01-17	1,967	2,015	1,953	1,963	65,300	981.50
2019-01-16	2,009	2,009	1,949	1,954	48,500	977
2019-01-15	1,950	2,013	1,936	2,011	44,100	1,005.50
2019-01-11	1,985	1,993	1,956	1,977	30,800	988.50
2019-01-10	2,033	2,048	1,985	1,991	46,500	995.50
2019-01-09	2,012	2,063	2,004	2,058	38,500	1,029
2019-01-08	1,995	2,039	1,988	2,012	39,300	1,006
2019-01-07	2,047	2,055	1,990	2,004	40,600	1,002
2019-01-04	1,950	1,979	1,896	1,966	53,300	983

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