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 |
---|---|---|---|---|---|
1997/12/30 | 740 | 740 | 740 | 740 | 2,000 |
1997/12/29 | 740 | 750 | 740 | 750 | 7,000 |
1997/12/26 | 720 | 720 | 720 | 720 | 1,000 |
1997/12/25 | 680 | 700 | 660 | 700 | 9,000 |
1997/12/24 | 700 | 700 | 700 | 700 | 9,000 |
1997/12/22 | 738 | 738 | 720 | 720 | 3,000 |
1997/12/19 | 780 | 780 | 760 | 760 | 5,000 |
1997/12/18 | 799 | 799 | 799 | 799 | 2,000 |
1997/12/17 | 780 | 799 | 780 | 799 | 4,000 |
1997/12/16 | 785 | 785 | 780 | 780 | 5,000 |
1997/12/15 | 800 | 800 | 800 | 800 | 1,000 |
1997/12/12 | 838 | 838 | 838 | 838 | 15,000 |
1997/12/11 | 745 | 745 | 738 | 738 | 5,000 |
1997/12/10 | 769 | 769 | 748 | 748 | 9,000 |
1997/12/09 | 770 | 770 | 769 | 769 | 10,000 |
1997/12/08 | 772 | 772 | 770 | 770 | 23,000 |
1997/12/05 | 790 | 790 | 785 | 785 | 6,000 |
1997/12/04 | 820 | 820 | 810 | 810 | 4,000 |
1997/12/03 | 798 | 810 | 790 | 800 | 12,000 |
1997/12/02 | 800 | 810 | 800 | 800 | 4,000 |
1997/12/01 | 780 | 780 | 780 | 780 | 4,000 |
1997/11/28 | 780 | 780 | 772 | 775 | 13,000 |
1997/11/27 | 780 | 800 | 780 | 800 | 9,000 |
1997/11/26 | 801 | 811 | 800 | 800 | 12,000 |
1997/11/25 | 860 | 860 | 835 | 840 | 3,000 |
1997/11/21 | 860 | 860 | 840 | 850 | 18,000 |
1997/11/20 | 900 | 900 | 900 | 900 | 1,000 |
1997/11/18 | 900 | 900 | 880 | 880 | 8,000 |
1997/11/17 | 840 | 871 | 840 | 871 | 6,000 |
1997/11/14 | 840 | 840 | 840 | 840 | 3,000 |
1997/11/13 | 840 | 840 | 840 | 840 | 3,000 |
1997/11/12 | 850 | 850 | 850 | 850 | 1,000 |
1997/11/11 | 855 | 855 | 850 | 850 | 3,000 |
1997/11/10 | 870 | 870 | 860 | 860 | 3,000 |
1997/11/06 | 909 | 909 | 900 | 900 | 13,000 |
1997/11/05 | 920 | 920 | 919 | 919 | 2,000 |
1997/10/31 | 910 | 920 | 910 | 920 | 5,000 |
1997/10/30 | 901 | 920 | 901 | 920 | 24,000 |
1997/10/29 | 900 | 910 | 900 | 910 | 8,000 |
1997/10/27 | 890 | 890 | 890 | 890 | 3,000 |
1997/10/24 | 879 | 880 | 879 | 880 | 4,000 |
1997/10/23 | 880 | 885 | 880 | 885 | 2,000 |
1997/10/22 | 891 | 895 | 890 | 895 | 3,000 |
1997/10/21 | 899 | 900 | 881 | 881 | 8,000 |
1997/10/20 | 910 | 910 | 910 | 910 | 2,000 |
1997/10/17 | 900 | 900 | 885 | 900 | 6,000 |
1997/10/15 | 900 | 900 | 900 | 900 | 3,000 |
1997/10/14 | 865 | 865 | 860 | 860 | 2,000 |
1997/10/13 | 899 | 899 | 899 | 899 | 1,000 |
1997/10/09 | 901 | 901 | 900 | 900 | 7,000 |
1997/10/08 | 887 | 900 | 887 | 900 | 3,000 |
1997/10/07 | 898 | 900 | 898 | 899 | 5,000 |
1997/10/06 | 920 | 920 | 910 | 910 | 4,000 |
1997/10/02 | 920 | 920 | 920 | 920 | 10,000 |
1997/10/01 | 950 | 950 | 920 | 920 | 5,000 |
1997/09/30 | 990 | 990 | 960 | 960 | 6,000 |
1997/09/29 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 |
1997/09/26 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 |
1997/09/25 | 1,060 | 1,060 | 1,020 | 1,020 | 10,000 |
1997/09/24 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
1997/09/22 | 1,070 | 1,090 | 1,060 | 1,090 | 3,000 |
1997/09/19 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 |
1997/09/18 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 |
1997/09/17 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
1997/09/16 | 1,100 | 1,100 | 1,060 | 1,100 | 3,000 |
1997/09/12 | 1,070 | 1,130 | 1,070 | 1,120 | 23,000 |
1997/09/11 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
1997/09/10 | 1,070 | 1,080 | 1,070 | 1,070 | 35,000 |
1997/09/08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
1997/09/05 | 1,070 | 1,140 | 1,070 | 1,140 | 2,000 |
1997/09/04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
1997/09/03 | 1,140 | 1,180 | 1,140 | 1,170 | 8,000 |
1997/09/02 | 1,060 | 1,100 | 1,060 | 1,100 | 21,000 |
1997/09/01 | 1,090 | 1,090 | 1,040 | 1,040 | 55,000 |
1997/08/29 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
1997/08/28 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
1997/08/27 | 1,040 | 1,050 | 1,030 | 1,030 | 11,000 |
1997/08/26 | 1,090 | 1,090 | 1,020 | 1,020 | 6,000 |
1997/08/25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
1997/08/22 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 |
1997/08/21 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
1997/08/20 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 |
1997/08/19 | 1,180 | 1,200 | 1,170 | 1,170 | 29,000 |
1997/08/18 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
1997/08/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1997/08/14 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
1997/08/13 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
1997/08/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1997/08/11 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
1997/08/08 | 1,080 | 1,090 | 1,050 | 1,050 | 7,000 |
1997/08/07 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 |
1997/08/06 | 1,100 | 1,110 | 1,100 | 1,100 | 8,000 |
1997/08/05 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 |
1997/08/04 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 |
1997/08/01 | 1,170 | 1,180 | 1,150 | 1,150 | 15,000 |
1997/07/31 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
1997/07/30 | 1,110 | 1,130 | 1,110 | 1,130 | 15,000 |
1997/07/29 | 1,140 | 1,140 | 1,070 | 1,100 | 65,000 |
1997/07/28 | 1,100 | 1,180 | 1,100 | 1,180 | 4,000 |
1997/07/25 | 1,170 | 1,170 | 1,130 | 1,130 | 14,000 |
1997/07/24 | 1,200 | 1,200 | 1,160 | 1,160 | 6,000 |
1997/07/23 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
1997/07/22 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 |
1997/07/18 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 |
1997/07/17 | 1,240 | 1,250 | 1,230 | 1,230 | 37,000 |
1997/07/16 | 1,230 | 1,230 | 1,220 | 1,230 | 42,000 |
1997/07/15 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
1997/07/14 | 1,230 | 1,230 | 1,220 | 1,230 | 16,000 |
1997/07/11 | 1,230 | 1,230 | 1,230 | 1,230 | 24,000 |
1997/07/10 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
1997/07/09 | 1,220 | 1,220 | 1,220 | 1,220 | 17,000 |
1997/07/08 | 1,210 | 1,230 | 1,210 | 1,230 | 7,000 |
1997/07/07 | 1,270 | 1,270 | 1,220 | 1,220 | 4,000 |
1997/07/04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
1997/07/03 | 1,290 | 1,290 | 1,250 | 1,250 | 9,000 |
1997/07/02 | 1,280 | 1,290 | 1,280 | 1,290 | 56,000 |
1997/07/01 | 1,280 | 1,300 | 1,250 | 1,250 | 10,000 |
1997/06/30 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
1997/06/27 | 1,290 | 1,300 | 1,280 | 1,300 | 6,000 |
1997/06/26 | 1,310 | 1,310 | 1,290 | 1,300 | 13,000 |
1997/06/25 | 1,300 | 1,310 | 1,300 | 1,310 | 9,000 |
1997/06/24 | 1,300 | 1,310 | 1,300 | 1,300 | 25,000 |
1997/06/23 | 1,280 | 1,300 | 1,280 | 1,300 | 16,000 |
1997/06/20 | 1,300 | 1,300 | 1,280 | 1,300 | 21,000 |
1997/06/19 | 1,300 | 1,300 | 1,260 | 1,300 | 7,000 |
1997/06/18 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 |
1997/06/17 | 1,310 | 1,310 | 1,300 | 1,300 | 21,000 |
1997/06/16 | 1,320 | 1,320 | 1,310 | 1,310 | 7,000 |
1997/06/13 | 1,330 | 1,330 | 1,310 | 1,320 | 24,000 |
1997/06/12 | 1,320 | 1,330 | 1,320 | 1,330 | 30,000 |
1997/06/11 | 1,360 | 1,360 | 1,330 | 1,350 | 19,000 |
1997/06/10 | 1,300 | 1,360 | 1,300 | 1,360 | 35,000 |
1997/06/09 | 1,290 | 1,310 | 1,290 | 1,310 | 45,000 |
1997/06/06 | 1,290 | 1,300 | 1,280 | 1,300 | 47,000 |
1997/06/05 | 1,280 | 1,300 | 1,270 | 1,300 | 18,000 |
1997/06/04 | 1,300 | 1,300 | 1,290 | 1,290 | 33,000 |
1997/06/03 | 1,300 | 1,310 | 1,300 | 1,300 | 25,000 |
1997/06/02 | 1,300 | 1,320 | 1,290 | 1,300 | 54,000 |
1997/05/30 | 1,320 | 1,330 | 1,270 | 1,300 | 53,000 |
1997/05/29 | 1,250 | 1,310 | 1,210 | 1,300 | 213,000 |
1997/05/27 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
1997/05/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1997/05/23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1997/05/22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1997/05/21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1997/05/20 | 1,070 | 1,070 | 1,030 | 1,030 | 14,000 |
1997/05/16 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
1997/05/15 | 1,070 | 1,100 | 1,070 | 1,100 | 30,000 |
1997/05/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1997/05/13 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 |
1997/05/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1997/05/09 | 1,060 | 1,070 | 1,060 | 1,060 | 6,000 |
1997/05/07 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
1997/05/06 | 1,100 | 1,100 | 1,070 | 1,090 | 11,000 |
1997/05/02 | 1,070 | 1,080 | 1,060 | 1,080 | 19,000 |
1997/05/01 | 1,040 | 1,080 | 1,040 | 1,050 | 12,000 |
1997/04/30 | 1,020 | 1,040 | 1,010 | 1,040 | 8,000 |
1997/04/28 | 1,030 | 1,050 | 1,030 | 1,030 | 5,000 |
1997/04/25 | 995 | 1,010 | 995 | 1,010 | 25,000 |
1997/04/24 | 999 | 999 | 994 | 998 | 16,000 |
1997/04/23 | 960 | 999 | 960 | 999 | 9,000 |
1997/04/22 | 990 | 1,000 | 990 | 1,000 | 10,000 |
1997/04/21 | 970 | 990 | 970 | 990 | 13,000 |
1997/04/18 | 960 | 970 | 950 | 970 | 35,000 |
1997/04/17 | 940 | 950 | 930 | 950 | 7,000 |
1997/04/16 | 900 | 910 | 900 | 910 | 11,000 |
1997/04/15 | 873 | 873 | 873 | 873 | 3,000 |
1997/04/14 | 852 | 853 | 852 | 853 | 2,000 |
1997/04/11 | 900 | 900 | 880 | 880 | 8,000 |
1997/04/10 | 930 | 935 | 929 | 929 | 8,000 |
1997/04/09 | 950 | 979 | 950 | 979 | 27,000 |
1997/04/08 | 930 | 960 | 930 | 960 | 21,000 |
1997/04/07 | 950 | 950 | 920 | 928 | 73,000 |
1997/04/04 | 899 | 899 | 899 | 899 | 95,000 |
1997/04/03 | 814 | 814 | 799 | 799 | 34,000 |
1997/04/02 | 820 | 820 | 812 | 812 | 4,000 |
1997/04/01 | 821 | 821 | 821 | 821 | 3,000 |
1997/03/31 | 831 | 831 | 811 | 811 | 22,000 |
1997/03/28 | 839 | 839 | 820 | 820 | 5,000 |
1997/03/27 | 850 | 850 | 830 | 839 | 5,000 |
1997/03/26 | 840 | 840 | 840 | 840 | 10,000 |
1997/03/25 | 817 | 840 | 817 | 835 | 27,000 |
1997/03/24 | 809 | 810 | 809 | 810 | 35,000 |
1997/03/21 | 820 | 820 | 810 | 810 | 27,000 |
1997/03/19 | 840 | 840 | 820 | 830 | 30,000 |
1997/03/18 | 851 | 851 | 849 | 849 | 16,000 |
1997/03/17 | 870 | 870 | 859 | 859 | 21,000 |
1997/03/14 | 869 | 869 | 869 | 869 | 1,000 |
1997/03/13 | 870 | 870 | 870 | 870 | 1,000 |
1997/03/12 | 879 | 879 | 869 | 870 | 6,000 |
1997/03/11 | 871 | 875 | 869 | 869 | 13,000 |
1997/03/10 | 871 | 871 | 871 | 871 | 1,000 |
1997/03/07 | 880 | 880 | 871 | 871 | 6,000 |
1997/03/06 | 880 | 890 | 880 | 890 | 4,000 |
1997/03/05 | 880 | 890 | 880 | 890 | 5,000 |
1997/03/04 | 876 | 885 | 876 | 880 | 15,000 |
1997/03/03 | 878 | 878 | 875 | 875 | 11,000 |
1997/02/28 | 867 | 874 | 865 | 874 | 31,000 |
1997/02/27 | 865 | 867 | 865 | 867 | 13,000 |
1997/02/26 | 861 | 870 | 861 | 865 | 20,000 |
1997/02/25 | 873 | 873 | 851 | 860 | 29,000 |
1997/02/24 | 901 | 901 | 861 | 875 | 34,000 |
1997/02/21 | 900 | 901 | 900 | 901 | 4,000 |
1997/02/20 | 911 | 911 | 900 | 905 | 47,000 |
1997/02/19 | 911 | 911 | 911 | 911 | 1,000 |
1997/02/18 | 941 | 941 | 910 | 910 | 14,000 |
1997/02/17 | 940 | 940 | 939 | 939 | 41,000 |
1997/02/14 | 920 | 924 | 920 | 920 | 10,000 |
1997/02/13 | 920 | 920 | 920 | 920 | 9,000 |
1997/02/12 | 920 | 920 | 920 | 920 | 3,000 |
1997/02/10 | 920 | 920 | 920 | 920 | 1,000 |
1997/02/07 | 960 | 960 | 950 | 950 | 4,000 |
1997/02/05 | 970 | 970 | 970 | 970 | 1,000 |
1997/02/04 | 979 | 980 | 970 | 980 | 7,000 |
1997/01/31 | 981 | 981 | 981 | 981 | 1,000 |
1997/01/30 | 971 | 971 | 971 | 971 | 3,000 |
1997/01/27 | 990 | 990 | 990 | 990 | 3,000 |
1997/01/24 | 970 | 970 | 970 | 970 | 2,000 |
1997/01/23 | 970 | 971 | 970 | 970 | 7,000 |
1997/01/22 | 971 | 971 | 971 | 971 | 4,000 |
1997/01/20 | 1,000 | 1,000 | 971 | 971 | 5,000 |
1997/01/17 | 974 | 974 | 970 | 970 | 5,000 |
1997/01/16 | 980 | 980 | 975 | 980 | 11,000 |
1997/01/14 | 979 | 980 | 979 | 980 | 4,000 |
1997/01/13 | 999 | 999 | 980 | 980 | 4,000 |
1997/01/10 | 1,010 | 1,010 | 1,010 | 1,010 | 42,000 |
1997/01/09 | 1,010 | 1,010 | 1,010 | 1,010 | 22,000 |
1997/01/08 | 1,010 | 1,030 | 1,010 | 1,010 | 15,000 |
1997/01/07 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
1997/01/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |