加賀電子(8154)の株価時系列情報
加賀電子(8154)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,275 | 3,285 | 3,240 | 3,270 | 38,500 |
| 2021/12/29 | 3,255 | 3,295 | 3,245 | 3,290 | 45,100 |
| 2021/12/28 | 3,205 | 3,260 | 3,205 | 3,245 | 40,800 |
| 2021/12/27 | 3,140 | 3,205 | 3,135 | 3,185 | 52,900 |
| 2021/12/24 | 3,125 | 3,165 | 3,120 | 3,140 | 36,000 |
| 2021/12/23 | 3,080 | 3,130 | 3,075 | 3,125 | 35,500 |
| 2021/12/22 | 3,055 | 3,065 | 3,020 | 3,045 | 23,600 |
| 2021/12/21 | 3,010 | 3,050 | 2,987 | 3,030 | 44,500 |
| 2021/12/20 | 3,065 | 3,065 | 2,999 | 2,999 | 46,200 |
| 2021/12/17 | 3,085 | 3,130 | 3,075 | 3,085 | 54,400 |
| 2021/12/16 | 3,130 | 3,140 | 3,110 | 3,115 | 67,700 |
| 2021/12/15 | 3,010 | 3,100 | 3,000 | 3,065 | 53,100 |
| 2021/12/14 | 3,020 | 3,030 | 2,997 | 2,997 | 62,600 |
| 2021/12/13 | 3,060 | 3,085 | 3,005 | 3,020 | 32,300 |
| 2021/12/10 | 3,095 | 3,095 | 3,015 | 3,050 | 93,800 |
| 2021/12/09 | 3,125 | 3,125 | 3,040 | 3,055 | 38,300 |
| 2021/12/08 | 3,145 | 3,155 | 3,120 | 3,125 | 81,200 |
| 2021/12/07 | 3,015 | 3,080 | 3,010 | 3,075 | 65,400 |
| 2021/12/06 | 2,963 | 3,005 | 2,963 | 2,999 | 54,600 |
| 2021/12/03 | 2,922 | 2,952 | 2,890 | 2,952 | 62,400 |
| 2021/12/02 | 2,906 | 2,942 | 2,889 | 2,902 | 68,800 |
| 2021/12/01 | 2,911 | 2,964 | 2,889 | 2,932 | 98,800 |
| 2021/11/30 | 3,030 | 3,055 | 2,932 | 2,932 | 96,000 |
| 2021/11/29 | 2,980 | 3,040 | 2,950 | 2,954 | 81,500 |
| 2021/11/26 | 3,100 | 3,130 | 3,015 | 3,045 | 88,100 |
| 2021/11/25 | 3,085 | 3,105 | 3,060 | 3,075 | 53,400 |
| 2021/11/24 | 3,050 | 3,095 | 3,035 | 3,045 | 70,900 |
| 2021/11/22 | 3,060 | 3,060 | 3,010 | 3,055 | 31,700 |
| 2021/11/19 | 3,020 | 3,060 | 3,015 | 3,040 | 41,200 |
| 2021/11/18 | 3,115 | 3,145 | 3,000 | 3,020 | 60,100 |
| 2021/11/17 | 3,100 | 3,135 | 3,085 | 3,115 | 66,900 |
| 2021/11/16 | 3,060 | 3,130 | 3,060 | 3,100 | 84,700 |
| 2021/11/15 | 3,030 | 3,070 | 3,015 | 3,055 | 99,100 |
| 2021/11/12 | 2,968 | 3,020 | 2,955 | 3,005 | 75,800 |
| 2021/11/11 | 2,912 | 2,930 | 2,871 | 2,920 | 63,100 |
| 2021/11/10 | 2,980 | 2,980 | 2,901 | 2,930 | 93,400 |
| 2021/11/09 | 3,010 | 3,015 | 2,950 | 2,980 | 95,400 |
| 2021/11/08 | 3,035 | 3,070 | 3,005 | 3,010 | 79,400 |
| 2021/11/05 | 3,035 | 3,070 | 3,000 | 3,035 | 300,300 |
| 2021/11/04 | 3,340 | 3,400 | 3,325 | 3,385 | 157,100 |
| 2021/11/02 | 3,240 | 3,295 | 3,235 | 3,275 | 74,500 |
| 2021/11/01 | 3,190 | 3,240 | 3,160 | 3,240 | 96,300 |
| 2021/10/29 | 3,150 | 3,175 | 3,105 | 3,125 | 50,100 |
| 2021/10/28 | 3,070 | 3,155 | 3,060 | 3,135 | 69,700 |
| 2021/10/27 | 3,080 | 3,125 | 3,060 | 3,095 | 43,700 |
| 2021/10/26 | 3,045 | 3,090 | 3,045 | 3,090 | 51,200 |
| 2021/10/25 | 2,987 | 3,040 | 2,983 | 3,020 | 23,400 |
| 2021/10/22 | 2,957 | 3,020 | 2,952 | 3,010 | 30,900 |
| 2021/10/21 | 3,010 | 3,040 | 2,987 | 2,987 | 30,100 |
| 2021/10/20 | 3,045 | 3,070 | 3,015 | 3,035 | 44,600 |
| 2021/10/19 | 2,957 | 3,025 | 2,950 | 3,025 | 61,500 |
| 2021/10/18 | 2,965 | 2,974 | 2,914 | 2,960 | 60,700 |
| 2021/10/15 | 2,895 | 2,940 | 2,886 | 2,940 | 39,200 |
| 2021/10/14 | 2,825 | 2,847 | 2,808 | 2,847 | 24,700 |
| 2021/10/13 | 2,843 | 2,853 | 2,822 | 2,830 | 37,500 |
| 2021/10/12 | 2,877 | 2,877 | 2,852 | 2,863 | 37,700 |
| 2021/10/11 | 2,838 | 2,895 | 2,833 | 2,895 | 32,600 |
| 2021/10/08 | 2,879 | 2,905 | 2,835 | 2,841 | 30,400 |
| 2021/10/07 | 2,807 | 2,871 | 2,807 | 2,821 | 31,600 |
| 2021/10/06 | 2,850 | 2,910 | 2,814 | 2,832 | 54,700 |
| 2021/10/05 | 2,818 | 2,867 | 2,774 | 2,827 | 73,300 |
| 2021/10/04 | 2,987 | 2,987 | 2,864 | 2,875 | 47,600 |
| 2021/10/01 | 2,980 | 2,997 | 2,917 | 2,941 | 111,100 |
| 2021/09/30 | 3,100 | 3,120 | 3,025 | 3,025 | 78,900 |
| 2021/09/29 | 3,085 | 3,110 | 3,050 | 3,090 | 97,800 |
| 2021/09/28 | 3,265 | 3,265 | 3,140 | 3,195 | 70,600 |
| 2021/09/27 | 3,260 | 3,280 | 3,230 | 3,250 | 35,200 |
| 2021/09/24 | 3,200 | 3,275 | 3,195 | 3,265 | 79,800 |
| 2021/09/22 | 3,190 | 3,190 | 3,150 | 3,150 | 45,200 |
| 2021/09/21 | 3,200 | 3,230 | 3,155 | 3,210 | 73,000 |
| 2021/09/17 | 3,220 | 3,315 | 3,210 | 3,310 | 114,600 |
| 2021/09/16 | 3,280 | 3,300 | 3,155 | 3,210 | 102,400 |
| 2021/09/15 | 3,330 | 3,330 | 3,280 | 3,295 | 58,200 |
| 2021/09/14 | 3,265 | 3,345 | 3,230 | 3,345 | 103,600 |
| 2021/09/13 | 3,185 | 3,270 | 3,185 | 3,260 | 91,900 |
| 2021/09/10 | 3,150 | 3,175 | 3,095 | 3,165 | 93,000 |
| 2021/09/09 | 3,065 | 3,135 | 3,045 | 3,100 | 69,700 |
| 2021/09/08 | 3,075 | 3,090 | 3,040 | 3,090 | 58,000 |
| 2021/09/07 | 3,050 | 3,115 | 3,050 | 3,060 | 87,200 |
| 2021/09/06 | 3,040 | 3,070 | 3,025 | 3,035 | 51,200 |
| 2021/09/03 | 2,955 | 3,055 | 2,955 | 3,035 | 81,100 |
| 2021/09/02 | 2,955 | 2,978 | 2,925 | 2,971 | 64,000 |
| 2021/09/01 | 2,932 | 2,970 | 2,914 | 2,938 | 88,600 |
| 2021/08/31 | 2,918 | 2,947 | 2,895 | 2,899 | 63,800 |
| 2021/08/30 | 2,897 | 2,935 | 2,890 | 2,935 | 72,500 |
| 2021/08/27 | 2,829 | 2,862 | 2,823 | 2,860 | 44,700 |
| 2021/08/26 | 2,821 | 2,840 | 2,811 | 2,832 | 39,600 |
| 2021/08/25 | 2,786 | 2,836 | 2,784 | 2,834 | 68,200 |
| 2021/08/24 | 2,735 | 2,775 | 2,732 | 2,746 | 50,500 |
| 2021/08/23 | 2,692 | 2,745 | 2,692 | 2,697 | 55,200 |
| 2021/08/20 | 2,759 | 2,775 | 2,678 | 2,685 | 75,600 |
| 2021/08/19 | 2,778 | 2,808 | 2,754 | 2,754 | 64,700 |
| 2021/08/18 | 2,811 | 2,833 | 2,774 | 2,799 | 52,900 |
| 2021/08/17 | 2,849 | 2,860 | 2,816 | 2,821 | 59,100 |
| 2021/08/16 | 2,859 | 2,872 | 2,811 | 2,823 | 69,200 |
| 2021/08/13 | 2,870 | 2,878 | 2,851 | 2,859 | 52,600 |
| 2021/08/12 | 2,885 | 2,917 | 2,870 | 2,877 | 94,300 |
| 2021/08/11 | 2,937 | 2,950 | 2,875 | 2,879 | 125,900 |
| 2021/08/10 | 3,000 | 3,000 | 2,874 | 2,894 | 228,200 |
| 2021/08/06 | 3,145 | 3,225 | 2,983 | 2,993 | 267,200 |
| 2021/08/05 | 2,925 | 3,000 | 2,925 | 2,983 | 82,500 |
| 2021/08/04 | 2,945 | 2,963 | 2,926 | 2,949 | 53,000 |
| 2021/08/03 | 2,935 | 2,968 | 2,926 | 2,945 | 42,100 |
| 2021/08/02 | 2,872 | 2,966 | 2,872 | 2,962 | 64,400 |
| 2021/07/30 | 2,867 | 2,874 | 2,840 | 2,847 | 69,400 |
| 2021/07/29 | 2,856 | 2,879 | 2,833 | 2,874 | 67,000 |
| 2021/07/28 | 2,910 | 2,910 | 2,850 | 2,856 | 61,300 |
| 2021/07/27 | 2,930 | 2,953 | 2,916 | 2,934 | 66,400 |
| 2021/07/26 | 2,913 | 2,956 | 2,913 | 2,922 | 69,800 |
| 2021/07/21 | 2,836 | 2,861 | 2,826 | 2,850 | 41,500 |
| 2021/07/20 | 2,837 | 2,854 | 2,803 | 2,811 | 62,300 |
| 2021/07/19 | 2,892 | 2,903 | 2,860 | 2,867 | 68,600 |
| 2021/07/16 | 2,922 | 2,972 | 2,915 | 2,951 | 56,600 |
| 2021/07/15 | 2,967 | 2,979 | 2,929 | 2,940 | 40,400 |
| 2021/07/14 | 2,963 | 3,005 | 2,948 | 2,989 | 71,900 |
| 2021/07/13 | 2,953 | 3,010 | 2,951 | 2,994 | 77,700 |
| 2021/07/12 | 2,896 | 2,953 | 2,896 | 2,944 | 55,600 |
| 2021/07/09 | 2,830 | 2,884 | 2,808 | 2,875 | 91,500 |
| 2021/07/08 | 2,908 | 2,937 | 2,889 | 2,889 | 45,100 |
| 2021/07/07 | 2,900 | 2,947 | 2,880 | 2,937 | 53,200 |
| 2021/07/06 | 2,934 | 2,934 | 2,908 | 2,928 | 50,200 |
| 2021/07/05 | 2,922 | 2,937 | 2,916 | 2,916 | 29,400 |
| 2021/07/02 | 2,934 | 2,942 | 2,912 | 2,940 | 45,300 |
| 2021/07/01 | 2,990 | 2,990 | 2,919 | 2,919 | 39,400 |
| 2021/06/30 | 2,939 | 2,995 | 2,939 | 2,978 | 42,400 |
| 2021/06/29 | 2,936 | 2,953 | 2,909 | 2,919 | 71,100 |
| 2021/06/28 | 2,943 | 2,971 | 2,918 | 2,968 | 77,300 |
| 2021/06/25 | 2,992 | 2,996 | 2,921 | 2,930 | 92,700 |
| 2021/06/24 | 2,958 | 3,000 | 2,941 | 2,976 | 78,800 |
| 2021/06/23 | 3,005 | 3,005 | 2,963 | 2,963 | 53,700 |
| 2021/06/22 | 3,010 | 3,030 | 2,973 | 3,020 | 55,600 |
| 2021/06/21 | 2,964 | 3,010 | 2,964 | 2,982 | 59,700 |
| 2021/06/18 | 3,040 | 3,060 | 3,025 | 3,050 | 35,900 |
| 2021/06/17 | 3,005 | 3,065 | 2,988 | 3,040 | 78,400 |
| 2021/06/16 | 3,050 | 3,080 | 3,020 | 3,055 | 45,400 |
| 2021/06/15 | 3,075 | 3,095 | 3,040 | 3,075 | 67,200 |
| 2021/06/14 | 3,010 | 3,030 | 2,986 | 3,025 | 44,000 |
| 2021/06/11 | 3,010 | 3,020 | 2,978 | 2,999 | 74,200 |
| 2021/06/10 | 3,015 | 3,045 | 3,005 | 3,015 | 41,000 |
| 2021/06/09 | 3,050 | 3,055 | 3,015 | 3,035 | 35,400 |
| 2021/06/08 | 3,035 | 3,095 | 3,035 | 3,055 | 83,500 |
| 2021/06/07 | 3,005 | 3,060 | 2,994 | 3,025 | 67,400 |
| 2021/06/04 | 2,936 | 3,015 | 2,908 | 2,991 | 63,100 |
| 2021/06/03 | 2,951 | 3,005 | 2,951 | 2,967 | 79,100 |
| 2021/06/02 | 2,961 | 3,025 | 2,943 | 2,999 | 82,200 |
| 2021/06/01 | 2,979 | 3,015 | 2,931 | 2,985 | 113,300 |
| 2021/05/31 | 2,900 | 2,956 | 2,894 | 2,954 | 128,900 |
| 2021/05/28 | 2,852 | 2,885 | 2,840 | 2,872 | 192,300 |
| 2021/05/27 | 2,818 | 2,855 | 2,802 | 2,802 | 132,100 |
| 2021/05/26 | 2,800 | 2,818 | 2,780 | 2,809 | 58,100 |
| 2021/05/25 | 2,809 | 2,846 | 2,790 | 2,824 | 108,100 |
| 2021/05/24 | 2,769 | 2,823 | 2,763 | 2,790 | 61,900 |
| 2021/05/21 | 2,801 | 2,822 | 2,747 | 2,756 | 58,500 |
| 2021/05/20 | 2,756 | 2,802 | 2,756 | 2,798 | 109,500 |
| 2021/05/19 | 2,702 | 2,737 | 2,681 | 2,706 | 75,000 |
| 2021/05/18 | 2,701 | 2,771 | 2,701 | 2,747 | 102,100 |
| 2021/05/17 | 2,659 | 2,695 | 2,656 | 2,683 | 139,400 |
| 2021/05/14 | 2,565 | 2,628 | 2,564 | 2,610 | 139,500 |
| 2021/05/13 | 2,430 | 2,592 | 2,401 | 2,515 | 158,500 |
| 2021/05/12 | 2,487 | 2,495 | 2,439 | 2,458 | 67,200 |
| 2021/05/11 | 2,488 | 2,527 | 2,467 | 2,470 | 77,000 |
| 2021/05/10 | 2,462 | 2,507 | 2,456 | 2,488 | 63,600 |
| 2021/05/07 | 2,442 | 2,471 | 2,411 | 2,464 | 100,200 |
| 2021/05/06 | 2,411 | 2,430 | 2,404 | 2,419 | 112,500 |
| 2021/04/30 | 2,397 | 2,423 | 2,385 | 2,411 | 123,900 |
| 2021/04/28 | 2,350 | 2,365 | 2,332 | 2,350 | 139,100 |
| 2021/04/27 | 2,375 | 2,384 | 2,358 | 2,366 | 61,400 |
| 2021/04/26 | 2,419 | 2,419 | 2,378 | 2,385 | 56,400 |
| 2021/04/23 | 2,420 | 2,424 | 2,388 | 2,398 | 41,200 |
| 2021/04/22 | 2,445 | 2,464 | 2,426 | 2,440 | 26,000 |
| 2021/04/21 | 2,449 | 2,461 | 2,420 | 2,443 | 63,100 |
| 2021/04/20 | 2,500 | 2,500 | 2,465 | 2,473 | 49,300 |
| 2021/04/19 | 2,516 | 2,568 | 2,515 | 2,528 | 35,400 |
| 2021/04/16 | 2,478 | 2,542 | 2,476 | 2,538 | 50,800 |
| 2021/04/15 | 2,495 | 2,508 | 2,468 | 2,483 | 47,400 |
| 2021/04/14 | 2,495 | 2,500 | 2,470 | 2,488 | 40,000 |
| 2021/04/13 | 2,485 | 2,516 | 2,485 | 2,502 | 33,900 |
| 2021/04/12 | 2,506 | 2,520 | 2,491 | 2,507 | 25,800 |
| 2021/04/09 | 2,540 | 2,562 | 2,502 | 2,506 | 47,300 |
| 2021/04/08 | 2,589 | 2,612 | 2,548 | 2,555 | 53,000 |
| 2021/04/07 | 2,525 | 2,607 | 2,525 | 2,593 | 99,400 |
| 2021/04/06 | 2,555 | 2,578 | 2,503 | 2,508 | 58,000 |
| 2021/04/05 | 2,547 | 2,563 | 2,525 | 2,555 | 42,900 |
| 2021/04/02 | 2,502 | 2,551 | 2,502 | 2,549 | 49,800 |
| 2021/04/01 | 2,498 | 2,520 | 2,477 | 2,485 | 54,800 |
| 2021/03/31 | 2,530 | 2,547 | 2,480 | 2,480 | 98,000 |
| 2021/03/30 | 2,610 | 2,610 | 2,535 | 2,559 | 72,900 |
| 2021/03/29 | 2,626 | 2,664 | 2,575 | 2,613 | 116,400 |
| 2021/03/26 | 2,661 | 2,670 | 2,616 | 2,624 | 98,300 |
| 2021/03/25 | 2,532 | 2,634 | 2,532 | 2,613 | 71,300 |
| 2021/03/24 | 2,586 | 2,612 | 2,546 | 2,546 | 100,500 |
| 2021/03/23 | 2,721 | 2,721 | 2,636 | 2,636 | 76,600 |
| 2021/03/22 | 2,739 | 2,752 | 2,711 | 2,711 | 80,900 |
| 2021/03/19 | 2,700 | 2,770 | 2,670 | 2,744 | 128,200 |
| 2021/03/18 | 2,678 | 2,724 | 2,646 | 2,721 | 103,500 |
| 2021/03/17 | 2,630 | 2,693 | 2,624 | 2,661 | 70,500 |
| 2021/03/16 | 2,610 | 2,669 | 2,586 | 2,669 | 97,800 |
| 2021/03/15 | 2,610 | 2,699 | 2,610 | 2,653 | 124,400 |
| 2021/03/12 | 2,561 | 2,598 | 2,525 | 2,598 | 135,400 |
| 2021/03/11 | 2,521 | 2,585 | 2,521 | 2,552 | 143,100 |
| 2021/03/10 | 2,524 | 2,545 | 2,495 | 2,519 | 88,900 |
| 2021/03/09 | 2,489 | 2,510 | 2,457 | 2,500 | 73,600 |
| 2021/03/08 | 2,497 | 2,497 | 2,432 | 2,447 | 43,100 |
| 2021/03/05 | 2,490 | 2,490 | 2,410 | 2,488 | 73,700 |
| 2021/03/04 | 2,468 | 2,509 | 2,455 | 2,509 | 88,400 |
| 2021/03/03 | 2,449 | 2,506 | 2,439 | 2,486 | 88,200 |
| 2021/03/02 | 2,452 | 2,465 | 2,436 | 2,457 | 103,400 |
| 2021/03/01 | 2,351 | 2,405 | 2,349 | 2,404 | 74,500 |
| 2021/02/26 | 2,315 | 2,324 | 2,286 | 2,308 | 113,700 |
| 2021/02/25 | 2,341 | 2,359 | 2,329 | 2,342 | 66,600 |
| 2021/02/24 | 2,388 | 2,388 | 2,329 | 2,332 | 63,900 |
| 2021/02/22 | 2,383 | 2,418 | 2,378 | 2,388 | 43,400 |
| 2021/02/19 | 2,386 | 2,398 | 2,356 | 2,372 | 64,700 |
| 2021/02/18 | 2,480 | 2,491 | 2,401 | 2,403 | 95,300 |
| 2021/02/17 | 2,504 | 2,504 | 2,478 | 2,496 | 35,000 |
| 2021/02/16 | 2,541 | 2,541 | 2,496 | 2,504 | 36,600 |
| 2021/02/15 | 2,519 | 2,547 | 2,500 | 2,540 | 64,400 |
| 2021/02/12 | 2,491 | 2,507 | 2,465 | 2,478 | 44,900 |
| 2021/02/10 | 2,530 | 2,530 | 2,480 | 2,487 | 59,900 |
| 2021/02/09 | 2,560 | 2,560 | 2,502 | 2,525 | 58,300 |
| 2021/02/08 | 2,550 | 2,563 | 2,520 | 2,562 | 96,100 |
| 2021/02/05 | 2,540 | 2,604 | 2,488 | 2,500 | 160,100 |
| 2021/02/04 | 2,560 | 2,577 | 2,520 | 2,564 | 78,700 |
| 2021/02/03 | 2,546 | 2,610 | 2,536 | 2,579 | 123,100 |
| 2021/02/02 | 2,462 | 2,514 | 2,460 | 2,496 | 64,000 |
| 2021/02/01 | 2,429 | 2,484 | 2,410 | 2,473 | 44,300 |
| 2021/01/29 | 2,540 | 2,550 | 2,438 | 2,438 | 93,100 |
| 2021/01/28 | 2,477 | 2,568 | 2,453 | 2,540 | 228,300 |
| 2021/01/27 | 2,430 | 2,520 | 2,415 | 2,520 | 133,400 |
| 2021/01/26 | 2,472 | 2,474 | 2,406 | 2,412 | 147,400 |
| 2021/01/25 | 2,333 | 2,344 | 2,312 | 2,339 | 68,700 |
| 2021/01/22 | 2,353 | 2,356 | 2,302 | 2,328 | 98,700 |
| 2021/01/21 | 2,387 | 2,400 | 2,369 | 2,376 | 50,000 |
| 2021/01/20 | 2,361 | 2,380 | 2,345 | 2,375 | 45,500 |
| 2021/01/19 | 2,394 | 2,400 | 2,359 | 2,361 | 88,400 |
| 2021/01/18 | 2,365 | 2,400 | 2,343 | 2,395 | 74,200 |
| 2021/01/15 | 2,428 | 2,447 | 2,377 | 2,377 | 55,300 |
| 2021/01/14 | 2,468 | 2,470 | 2,403 | 2,428 | 104,100 |
| 2021/01/13 | 2,425 | 2,474 | 2,425 | 2,454 | 73,700 |
| 2021/01/12 | 2,371 | 2,411 | 2,360 | 2,407 | 71,300 |
| 2021/01/08 | 2,371 | 2,397 | 2,365 | 2,383 | 70,500 |
| 2021/01/07 | 2,410 | 2,417 | 2,373 | 2,376 | 72,200 |
| 2021/01/06 | 2,383 | 2,416 | 2,365 | 2,385 | 58,500 |
| 2021/01/05 | 2,386 | 2,404 | 2,364 | 2,383 | 51,400 |
| 2021/01/04 | 2,384 | 2,423 | 2,366 | 2,385 | 58,700 |