8154 加賀電子(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,406	2,412	2,372	2,384	54,500	1,192
2020-12-29	2,410	2,423	2,389	2,423	44,400	1,211.50
2020-12-28	2,397	2,402	2,362	2,392	56,300	1,196
2020-12-25	2,337	2,402	2,333	2,402	53,800	1,201
2020-12-24	2,341	2,355	2,325	2,337	50,100	1,168.50
2020-12-23	2,340	2,348	2,278	2,340	83,800	1,170
2020-12-22	2,330	2,373	2,301	2,305	106,700	1,152.50
2020-12-21	2,347	2,385	2,310	2,368	107,400	1,184
2020-12-18	2,263	2,319	2,228	2,315	119,300	1,157.50
2020-12-17	2,289	2,318	2,228	2,252	133,600	1,126
2020-12-16	2,298	2,315	2,271	2,310	114,700	1,155
2020-12-15	2,245	2,315	2,225	2,295	133,100	1,147.50
2020-12-14	2,227	2,271	2,214	2,245	99,800	1,122.50
2020-12-11	2,178	2,224	2,165	2,222	87,800	1,111
2020-12-10	2,209	2,222	2,182	2,201	125,700	1,100.50
2020-12-09	2,136	2,174	2,128	2,167	59,900	1,083.50
2020-12-08	2,126	2,169	2,126	2,132	41,700	1,066
2020-12-07	2,211	2,233	2,113	2,126	140,300	1,063
2020-12-04	2,222	2,237	2,175	2,205	81,200	1,102.50
2020-12-03	2,251	2,265	2,220	2,232	65,400	1,116
2020-12-02	2,232	2,252	2,204	2,216	110,600	1,108
2020-12-01	2,175	2,245	2,175	2,230	103,900	1,115
2020-11-30	2,210	2,221	2,165	2,165	95,100	1,082.50
2020-11-27	2,247	2,277	2,222	2,222	140,500	1,111
2020-11-26	2,118	2,205	2,102	2,204	84,800	1,102
2020-11-25	2,134	2,176	2,094	2,097	115,700	1,048.50
2020-11-24	2,096	2,114	2,075	2,099	117,700	1,049.50
2020-11-20	2,001	2,064	1,997	2,054	89,700	1,027
2020-11-19	2,030	2,038	1,996	2,001	83,600	1,000.50
2020-11-18	2,041	2,042	2,009	2,014	88,700	1,007
2020-11-17	2,087	2,087	2,032	2,038	62,400	1,019
2020-11-16	2,041	2,072	2,041	2,057	82,300	1,028.50
2020-11-13	2,050	2,050	2,001	2,001	116,300	1,000.50
2020-11-12	2,070	2,099	2,040	2,050	120,200	1,025
2020-11-11	2,154	2,167	2,077	2,083	113,300	1,041.50
2020-11-10	2,095	2,129	2,077	2,113	87,500	1,056.50
2020-11-09	2,064	2,085	2,035	2,043	109,400	1,021.50
2020-11-06	2,054	2,107	2,054	2,072	118,700	1,036
2020-11-05	2,080	2,088	2,030	2,045	103,600	1,022.50
2020-11-04	2,103	2,113	2,050	2,094	88,700	1,047
2020-11-02	2,020	2,050	2,011	2,031	54,600	1,015.50
2020-10-30	2,090	2,090	1,994	2,010	50,700	1,005
2020-10-29	2,097	2,098	2,064	2,075	46,000	1,037.50
2020-10-28	2,144	2,144	2,097	2,123	40,000	1,061.50
2020-10-27	2,167	2,167	2,121	2,146	46,600	1,073
2020-10-26	2,165	2,205	2,147	2,167	42,500	1,083.50
2020-10-23	2,173	2,191	2,137	2,154	40,900	1,077
2020-10-22	2,152	2,181	2,135	2,155	37,300	1,077.50
2020-10-21	2,131	2,197	2,131	2,161	31,600	1,080.50
2020-10-20	2,170	2,181	2,146	2,153	34,600	1,076.50
2020-10-19	2,167	2,200	2,152	2,184	47,300	1,092
2020-10-16	2,182	2,182	2,135	2,152	28,000	1,076
2020-10-15	2,212	2,226	2,164	2,164	38,400	1,082
2020-10-14	2,199	2,199	2,160	2,180	28,200	1,090
2020-10-13	2,210	2,210	2,154	2,186	34,900	1,093
2020-10-12	2,252	2,252	2,178	2,184	32,100	1,092
2020-10-09	2,236	2,255	2,204	2,230	39,100	1,115
2020-10-08	2,250	2,250	2,208	2,210	55,500	1,105
2020-10-07	2,230	2,253	2,213	2,219	48,300	1,109.50
2020-10-06	2,260	2,264	2,223	2,224	54,500	1,112
2020-10-05	2,323	2,350	2,279	2,282	80,100	1,141
2020-10-02	2,284	2,310	2,241	2,280	101,000	1,140
2020-09-30	2,312	2,312	2,234	2,234	57,300	1,117
2020-09-29	2,331	2,334	2,269	2,297	52,000	1,148.50
2020-09-28	2,295	2,324	2,267	2,324	98,000	1,162
2020-09-25	2,230	2,265	2,226	2,250	51,900	1,125
2020-09-24	2,234	2,234	2,172	2,187	35,000	1,093.50
2020-09-23	2,211	2,229	2,192	2,201	51,500	1,100.50
2020-09-18	2,198	2,224	2,194	2,206	95,100	1,103
2020-09-17	2,173	2,183	2,146	2,164	44,000	1,082
2020-09-16	2,241	2,250	2,192	2,193	40,000	1,096.50
2020-09-15	2,237	2,238	2,194	2,229	48,900	1,114.50
2020-09-14	2,229	2,246	2,212	2,224	52,200	1,112
2020-09-11	2,180	2,205	2,162	2,202	79,800	1,101
2020-09-10	2,172	2,209	2,170	2,190	70,000	1,095
2020-09-09	2,146	2,173	2,134	2,151	59,600	1,075.50
2020-09-08	2,143	2,200	2,142	2,189	49,300	1,094.50
2020-09-07	2,123	2,142	2,110	2,129	32,600	1,064.50
2020-09-04	2,119	2,122	2,101	2,109	38,000	1,054.50
2020-09-03	2,156	2,166	2,135	2,138	50,200	1,069
2020-09-02	2,093	2,114	2,054	2,107	51,100	1,053.50
2020-09-01	2,108	2,108	2,027	2,052	85,500	1,026
2020-08-31	2,138	2,146	2,100	2,100	45,800	1,050
2020-08-28	2,140	2,162	2,068	2,088	58,900	1,044
2020-08-27	2,179	2,179	2,126	2,159	35,300	1,079.50
2020-08-26	2,200	2,200	2,143	2,161	29,900	1,080.50
2020-08-25	2,182	2,223	2,171	2,174	37,600	1,087
2020-08-24	2,133	2,155	2,124	2,152	31,200	1,076
2020-08-21	2,122	2,151	2,103	2,127	44,800	1,063.50
2020-08-20	2,116	2,124	2,090	2,091	33,800	1,045.50
2020-08-19	2,160	2,160	2,113	2,129	45,200	1,064.50
2020-08-18	2,173	2,188	2,153	2,155	49,300	1,077.50
2020-08-17	2,197	2,215	2,175	2,188	37,700	1,094
2020-08-14	2,260	2,276	2,213	2,213	82,700	1,106.50
2020-08-13	2,210	2,262	2,210	2,223	116,800	1,111.50
2020-08-12	2,169	2,199	2,151	2,181	103,900	1,090.50
2020-08-11	2,094	2,133	2,094	2,119	69,200	1,059.50
2020-08-07	2,100	2,100	2,043	2,053	73,400	1,026.50
2020-08-06	2,174	2,174	2,090	2,123	44,000	1,061.50
2020-08-05	2,093	2,130	2,058	2,124	68,400	1,062
2020-08-04	2,072	2,085	2,042	2,069	50,100	1,034.50
2020-08-03	2,001	2,050	2,001	2,042	29,800	1,021
2020-07-31	2,135	2,135	2,001	2,001	55,500	1,000.50
2020-07-30	2,085	2,121	2,063	2,116	52,400	1,058
2020-07-29	2,183	2,183	2,074	2,081	42,800	1,040.50
2020-07-28	2,188	2,209	2,154	2,167	70,300	1,083.50
2020-07-27	2,101	2,111	2,061	2,111	48,600	1,055.50
2020-07-22	2,131	2,176	2,127	2,139	52,600	1,069.50
2020-07-21	2,139	2,165	2,116	2,145	65,200	1,072.50
2020-07-20	2,177	2,177	2,116	2,139	38,900	1,069.50
2020-07-17	2,120	2,158	2,108	2,124	61,100	1,062
2020-07-16	2,219	2,219	2,125	2,139	78,200	1,069.50
2020-07-15	2,188	2,228	2,170	2,187	150,400	1,093.50
2020-07-14	2,059	2,133	2,051	2,124	126,900	1,062
2020-07-13	2,000	2,039	1,998	2,034	76,000	1,017
2020-07-10	2,018	2,018	1,933	1,933	80,600	966.50
2020-07-09	1,986	2,022	1,981	1,993	63,500	996.50
2020-07-08	1,992	2,049	1,983	1,983	102,400	991.50
2020-07-07	1,962	2,030	1,948	1,991	193,100	995.50
2020-07-06	1,860	1,932	1,855	1,932	55,700	966
2020-07-03	1,882	1,900	1,831	1,862	69,200	931
2020-07-02	1,898	1,898	1,856	1,882	88,700	941
2020-07-01	1,956	1,965	1,865	1,870	163,400	935
2020-06-30	1,971	1,995	1,955	1,956	89,300	978
2020-06-29	1,985	1,998	1,959	1,959	76,200	979.50
2020-06-26	2,018	2,018	1,976	1,998	55,800	999
2020-06-25	2,000	2,000	1,975	1,978	57,900	989
2020-06-24	2,062	2,062	2,010	2,011	65,600	1,005.50
2020-06-23	2,024	2,073	2,020	2,037	74,600	1,018.50
2020-06-22	2,008	2,021	1,995	2,002	39,200	1,001
2020-06-19	2,052	2,052	2,000	2,000	123,400	1,000
2020-06-18	2,000	2,049	1,986	2,039	62,200	1,019.50
2020-06-17	2,032	2,054	2,015	2,015	41,400	1,007.50
2020-06-16	1,998	2,050	1,997	2,046	47,400	1,023
2020-06-15	2,020	2,037	1,961	1,961	64,900	980.50
2020-06-12	1,995	2,020	1,961	2,007	113,400	1,003.50
2020-06-11	2,172	2,172	2,064	2,065	96,400	1,032.50
2020-06-10	2,144	2,198	2,144	2,181	52,300	1,090.50
2020-06-09	2,152	2,179	2,139	2,166	83,400	1,083
2020-06-08	2,167	2,171	2,119	2,146	116,000	1,073
2020-06-05	2,176	2,202	2,154	2,166	101,200	1,083
2020-06-04	2,328	2,328	2,216	2,223	106,800	1,111.50
2020-06-03	2,320	2,337	2,271	2,297	73,500	1,148.50
2020-06-02	2,278	2,299	2,267	2,293	79,200	1,146.50
2020-06-01	2,265	2,324	2,264	2,273	106,400	1,136.50
2020-05-29	2,352	2,381	2,332	2,335	118,100	1,167.50
2020-05-28	2,360	2,402	2,343	2,402	113,800	1,201
2020-05-27	2,295	2,346	2,255	2,335	96,700	1,167.50
2020-05-26	2,276	2,303	2,247	2,279	118,100	1,139.50
2020-05-25	2,321	2,330	2,270	2,296	88,000	1,148
2020-05-22	2,305	2,340	2,163	2,320	259,000	1,160
2020-05-21	2,204	2,272	2,190	2,263	176,300	1,131.50
2020-05-20	2,099	2,163	2,079	2,154	116,500	1,077
2020-05-19	2,068	2,070	2,029	2,070	70,700	1,035
2020-05-18	2,047	2,065	2,002	2,019	95,400	1,009.50
2020-05-15	2,035	2,063	1,998	2,045	66,400	1,022.50
2020-05-14	2,076	2,083	1,995	1,995	139,100	997.50
2020-05-13	2,170	2,175	2,113	2,126	168,400	1,063
2020-05-12	2,049	2,058	2,022	2,049	51,400	1,024.50
2020-05-11	1,997	2,059	1,990	2,054	59,800	1,027
2020-05-08	1,951	1,989	1,932	1,974	53,100	987
2020-05-07	1,891	1,923	1,887	1,917	59,000	958.50
2020-05-01	1,940	1,940	1,903	1,909	38,800	954.50
2020-04-30	1,946	1,984	1,929	1,969	84,400	984.50
2020-04-28	1,885	1,885	1,855	1,885	52,900	942.50
2020-04-27	1,870	1,895	1,854	1,885	48,900	942.50
2020-04-24	1,856	1,856	1,813	1,838	30,400	919
2020-04-23	1,770	1,857	1,770	1,857	46,100	928.50
2020-04-22	1,782	1,800	1,758	1,773	36,900	886.50
2020-04-21	1,796	1,839	1,776	1,802	39,000	901
2020-04-20	1,792	1,836	1,792	1,827	48,600	913.50
2020-04-17	1,841	1,877	1,793	1,825	58,500	912.50
2020-04-16	1,700	1,783	1,700	1,783	59,000	891.50
2020-04-15	1,760	1,766	1,718	1,725	69,400	862.50
2020-04-14	1,730	1,787	1,702	1,784	72,500	892
2020-04-13	1,780	1,780	1,714	1,724	37,000	862
2020-04-10	1,773	1,788	1,713	1,788	53,400	894
2020-04-09	1,774	1,797	1,750	1,780	69,000	890
2020-04-08	1,760	1,793	1,695	1,773	90,800	886.50
2020-04-07	1,702	1,737	1,658	1,726	75,900	863
2020-04-06	1,575	1,673	1,532	1,662	77,300	831
2020-04-03	1,626	1,644	1,541	1,576	70,300	788
2020-04-02	1,654	1,673	1,609	1,609	124,000	804.50
2020-04-01	1,662	1,727	1,638	1,662	99,200	831
2020-03-31	1,728	1,758	1,672	1,702	106,100	851
2020-03-30	1,708	1,750	1,617	1,750	127,100	875
2020-03-27	1,777	1,829	1,757	1,829	118,700	914.50
2020-03-26	1,657	1,711	1,622	1,697	106,800	848.50
2020-03-25	1,747	1,747	1,644	1,715	130,600	857.50
2020-03-24	1,603	1,642	1,573	1,642	82,000	821
2020-03-23	1,497	1,580	1,497	1,563	132,500	781.50
2020-03-19	1,603	1,603	1,482	1,497	101,900	748.50
2020-03-18	1,655	1,681	1,601	1,603	115,600	801.50
2020-03-17	1,509	1,665	1,481	1,647	147,300	823.50
2020-03-16	1,600	1,672	1,564	1,588	130,200	794
2020-03-13	1,500	1,588	1,481	1,571	159,300	785.50
2020-03-12	1,676	1,716	1,625	1,641	162,900	820.50
2020-03-11	1,791	1,837	1,753	1,756	98,400	878
2020-03-10	1,711	1,784	1,655	1,767	132,200	883.50
2020-03-09	1,810	1,830	1,747	1,765	92,800	882.50
2020-03-06	1,953	1,953	1,894	1,909	64,400	954.50
2020-03-05	2,036	2,048	1,985	2,003	71,800	1,001.50
2020-03-04	1,977	2,042	1,953	1,996	78,800	998
2020-03-03	2,123	2,123	1,996	2,017	103,700	1,008.50
2020-03-02	1,950	2,127	1,950	2,087	148,300	1,043.50
2020-02-28	1,981	2,024	1,961	1,979	181,900	989.50
2020-02-27	2,110	2,123	2,056	2,072	129,200	1,036
2020-02-26	2,112	2,138	2,087	2,136	79,800	1,068
2020-02-25	2,157	2,187	2,080	2,161	113,900	1,080.50
2020-02-21	2,261	2,286	2,253	2,257	66,000	1,128.50
2020-02-20	2,300	2,315	2,258	2,285	60,300	1,142.50
2020-02-19	2,235	2,293	2,235	2,281	84,300	1,140.50
2020-02-18	2,350	2,350	2,269	2,285	65,800	1,142.50
2020-02-17	2,348	2,364	2,310	2,354	68,100	1,177
2020-02-14	2,395	2,400	2,344	2,361	71,900	1,180.50
2020-02-13	2,418	2,430	2,391	2,400	76,600	1,200
2020-02-12	2,450	2,470	2,383	2,405	150,600	1,202.50
2020-02-10	2,327	2,424	2,278	2,418	235,300	1,209
2020-02-07	2,425	2,500	2,334	2,376	246,400	1,188
2020-02-06	2,321	2,368	2,316	2,347	122,200	1,173.50
2020-02-05	2,330	2,337	2,299	2,312	70,700	1,156
2020-02-04	2,240	2,301	2,238	2,297	81,100	1,148.50
2020-02-03	2,235	2,262	2,198	2,243	90,200	1,121.50
2020-01-31	2,278	2,314	2,257	2,300	63,500	1,150
2020-01-30	2,356	2,359	2,251	2,260	100,100	1,130
2020-01-29	2,386	2,399	2,341	2,375	46,500	1,187.50
2020-01-28	2,320	2,386	2,300	2,374	99,700	1,187
2020-01-27	2,405	2,422	2,388	2,392	91,600	1,196
2020-01-24	2,520	2,540	2,476	2,479	113,400	1,239.50
2020-01-23	2,555	2,572	2,528	2,545	59,300	1,272.50
2020-01-22	2,524	2,577	2,504	2,565	67,200	1,282.50
2020-01-21	2,541	2,553	2,520	2,533	52,800	1,266.50
2020-01-20	2,495	2,532	2,491	2,515	54,700	1,257.50
2020-01-17	2,478	2,491	2,464	2,478	56,300	1,239
2020-01-16	2,471	2,481	2,437	2,455	79,200	1,227.50
2020-01-15	2,493	2,511	2,467	2,497	87,500	1,248.50
2020-01-14	2,569	2,576	2,513	2,519	119,800	1,259.50
2020-01-10	2,620	2,620	2,569	2,589	49,000	1,294.50
2020-01-09	2,663	2,663	2,597	2,606	97,400	1,303
2020-01-08	2,560	2,606	2,534	2,577	137,300	1,288.50
2020-01-07	2,530	2,606	2,515	2,599	131,600	1,299.50
2020-01-06	2,451	2,520	2,429	2,510	97,700	1,255

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