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 |
---|---|---|---|---|---|
1998/12/30 | 467 | 467 | 467 | 467 | 4,000 |
1998/12/29 | 466 | 467 | 465 | 467 | 11,000 |
1998/12/28 | 465 | 465 | 465 | 465 | 4,000 |
1998/12/25 | 470 | 473 | 465 | 465 | 10,000 |
1998/12/24 | 470 | 470 | 470 | 470 | 7,000 |
1998/12/22 | 470 | 470 | 465 | 470 | 14,000 |
1998/12/21 | 470 | 470 | 470 | 470 | 2,000 |
1998/12/18 | 472 | 472 | 470 | 472 | 5,000 |
1998/12/17 | 472 | 472 | 470 | 472 | 6,000 |
1998/12/16 | 480 | 480 | 472 | 472 | 7,000 |
1998/12/15 | 475 | 480 | 465 | 480 | 19,000 |
1998/12/14 | 507 | 507 | 495 | 495 | 10,000 |
1998/12/11 | 510 | 512 | 508 | 508 | 15,000 |
1998/12/10 | 520 | 520 | 515 | 515 | 6,000 |
1998/12/09 | 525 | 525 | 515 | 520 | 11,000 |
1998/12/08 | 525 | 525 | 525 | 525 | 10,000 |
1998/12/07 | 519 | 520 | 519 | 520 | 7,000 |
1998/12/04 | 537 | 537 | 520 | 520 | 3,000 |
1998/12/03 | 510 | 540 | 510 | 540 | 12,000 |
1998/12/02 | 550 | 550 | 540 | 540 | 6,000 |
1998/12/01 | 559 | 559 | 550 | 550 | 14,000 |
1998/11/30 | 563 | 565 | 550 | 563 | 33,000 |
1998/11/27 | 503 | 513 | 501 | 513 | 21,000 |
1998/11/26 | 481 | 500 | 481 | 497 | 34,000 |
1998/11/25 | 471 | 480 | 471 | 476 | 35,000 |
1998/11/24 | 467 | 475 | 465 | 466 | 17,000 |
1998/11/20 | 465 | 465 | 465 | 465 | 9,000 |
1998/11/19 | 478 | 478 | 465 | 465 | 11,000 |
1998/11/18 | 468 | 488 | 468 | 478 | 13,000 |
1998/11/17 | 468 | 468 | 468 | 468 | 5,000 |
1998/11/16 | 466 | 466 | 466 | 466 | 3,000 |
1998/11/13 | 469 | 469 | 465 | 466 | 8,000 |
1998/11/12 | 469 | 469 | 465 | 466 | 3,000 |
1998/11/11 | 469 | 469 | 469 | 469 | 2,000 |
1998/11/10 | 450 | 470 | 450 | 470 | 7,000 |
1998/11/09 | 465 | 465 | 465 | 465 | 2,000 |
1998/11/06 | 480 | 485 | 480 | 485 | 3,000 |
1998/11/05 | 480 | 485 | 480 | 485 | 7,000 |
1998/11/04 | 505 | 505 | 465 | 480 | 17,000 |
1998/11/02 | 495 | 500 | 495 | 500 | 4,000 |
1998/10/30 | 495 | 500 | 495 | 500 | 5,000 |
1998/10/29 | 500 | 500 | 495 | 495 | 5,000 |
1998/10/28 | 505 | 510 | 500 | 510 | 11,000 |
1998/10/27 | 501 | 505 | 501 | 505 | 10,000 |
1998/10/26 | 500 | 505 | 500 | 500 | 5,000 |
1998/10/23 | 520 | 522 | 500 | 500 | 9,000 |
1998/10/22 | 502 | 532 | 502 | 522 | 3,000 |
1998/10/20 | 507 | 507 | 495 | 495 | 4,000 |
1998/10/19 | 510 | 510 | 500 | 500 | 3,000 |
1998/10/16 | 499 | 500 | 498 | 500 | 13,000 |
1998/10/15 | 502 | 502 | 502 | 502 | 10,000 |
1998/10/14 | 470 | 470 | 467 | 467 | 3,000 |
1998/10/13 | 441 | 466 | 440 | 466 | 8,000 |
1998/10/12 | 440 | 440 | 440 | 440 | 2,000 |
1998/10/09 | 445 | 445 | 437 | 437 | 5,000 |
1998/10/08 | 449 | 450 | 445 | 446 | 12,000 |
1998/10/07 | 450 | 450 | 445 | 445 | 15,000 |
1998/10/06 | 465 | 465 | 440 | 440 | 3,000 |
1998/10/05 | 476 | 476 | 466 | 466 | 5,000 |
1998/10/02 | 500 | 500 | 476 | 476 | 14,000 |
1998/10/01 | 516 | 520 | 500 | 500 | 8,000 |
1998/09/30 | 528 | 528 | 500 | 520 | 12,000 |
1998/09/29 | 510 | 520 | 500 | 520 | 16,000 |
1998/09/28 | 510 | 510 | 510 | 510 | 2,000 |
1998/09/25 | 513 | 513 | 500 | 510 | 8,000 |
1998/09/24 | 528 | 560 | 528 | 560 | 2,000 |
1998/09/22 | 530 | 530 | 530 | 530 | 3,000 |
1998/09/21 | 539 | 539 | 531 | 531 | 2,000 |
1998/09/18 | 530 | 540 | 530 | 540 | 9,000 |
1998/09/17 | 533 | 533 | 531 | 531 | 8,000 |
1998/09/16 | 530 | 533 | 530 | 533 | 3,000 |
1998/09/14 | 501 | 520 | 501 | 520 | 5,000 |
1998/09/11 | 500 | 510 | 500 | 500 | 29,000 |
1998/09/10 | 500 | 505 | 500 | 500 | 44,000 |
1998/09/09 | 537 | 537 | 510 | 510 | 35,000 |
1998/09/08 | 569 | 569 | 537 | 537 | 45,000 |
1998/09/07 | 602 | 602 | 550 | 570 | 25,000 |
1998/09/04 | 628 | 628 | 592 | 592 | 11,000 |
1998/09/03 | 634 | 634 | 634 | 634 | 1,000 |
1998/09/02 | 654 | 654 | 634 | 634 | 3,000 |
1998/09/01 | 645 | 645 | 634 | 634 | 2,000 |
1998/08/31 | 620 | 645 | 620 | 645 | 2,000 |
1998/08/28 | 610 | 610 | 600 | 600 | 14,000 |
1998/08/27 | 655 | 655 | 610 | 610 | 14,000 |
1998/08/26 | 645 | 645 | 625 | 625 | 2,000 |
1998/08/25 | 625 | 625 | 625 | 625 | 4,000 |
1998/08/24 | 645 | 645 | 645 | 645 | 2,000 |
1998/08/21 | 655 | 655 | 640 | 645 | 7,000 |
1998/08/20 | 645 | 645 | 645 | 645 | 1,000 |
1998/08/19 | 650 | 650 | 650 | 650 | 6,000 |
1998/08/18 | 650 | 650 | 650 | 650 | 4,000 |
1998/08/17 | 660 | 660 | 660 | 660 | 5,000 |
1998/08/14 | 660 | 660 | 660 | 660 | 3,000 |
1998/08/13 | 660 | 660 | 660 | 660 | 5,000 |
1998/08/12 | 660 | 660 | 660 | 660 | 5,000 |
1998/08/11 | 670 | 670 | 660 | 660 | 6,000 |
1998/08/10 | 685 | 685 | 685 | 685 | 4,000 |
1998/08/07 | 690 | 690 | 690 | 690 | 2,000 |
1998/08/06 | 715 | 715 | 700 | 700 | 2,000 |
1998/08/05 | 715 | 715 | 710 | 715 | 5,000 |
1998/08/04 | 720 | 720 | 715 | 715 | 2,000 |
1998/08/03 | 721 | 721 | 690 | 690 | 6,000 |
1998/07/31 | 730 | 730 | 721 | 721 | 5,000 |
1998/07/30 | 720 | 720 | 720 | 720 | 4,000 |
1998/07/29 | 720 | 720 | 720 | 720 | 1,000 |
1998/07/28 | 720 | 720 | 720 | 720 | 7,000 |
1998/07/27 | 721 | 721 | 721 | 721 | 3,000 |
1998/07/24 | 738 | 738 | 721 | 721 | 2,000 |
1998/07/23 | 720 | 725 | 720 | 724 | 12,000 |
1998/07/22 | 749 | 749 | 743 | 743 | 4,000 |
1998/07/21 | 732 | 732 | 732 | 732 | 1,000 |
1998/07/17 | 720 | 722 | 720 | 722 | 6,000 |
1998/07/15 | 739 | 739 | 739 | 739 | 1,000 |
1998/07/14 | 720 | 720 | 720 | 720 | 29,000 |
1998/07/13 | 720 | 720 | 720 | 720 | 2,000 |
1998/07/09 | 725 | 725 | 723 | 723 | 4,000 |
1998/07/08 | 721 | 722 | 721 | 722 | 4,000 |
1998/07/07 | 720 | 720 | 720 | 720 | 3,000 |
1998/07/06 | 720 | 720 | 720 | 720 | 1,000 |
1998/07/03 | 749 | 749 | 739 | 740 | 11,000 |
1998/07/02 | 702 | 745 | 702 | 745 | 14,000 |
1998/07/01 | 691 | 700 | 690 | 690 | 8,000 |
1998/06/30 | 690 | 690 | 690 | 690 | 2,000 |
1998/06/29 | 690 | 690 | 690 | 690 | 3,000 |
1998/06/26 | 680 | 680 | 680 | 680 | 1,000 |
1998/06/25 | 687 | 690 | 687 | 690 | 4,000 |
1998/06/24 | 667 | 667 | 667 | 667 | 2,000 |
1998/06/23 | 676 | 676 | 676 | 676 | 2,000 |
1998/06/22 | 661 | 661 | 661 | 661 | 3,000 |
1998/06/19 | 700 | 700 | 652 | 652 | 3,000 |
1998/06/18 | 700 | 700 | 700 | 700 | 5,000 |
1998/06/17 | 690 | 690 | 645 | 645 | 3,000 |
1998/06/12 | 700 | 700 | 700 | 700 | 6,000 |
1998/06/10 | 700 | 700 | 700 | 700 | 2,000 |
1998/06/08 | 720 | 720 | 720 | 720 | 1,000 |
1998/06/05 | 700 | 750 | 700 | 750 | 23,000 |
1998/06/04 | 730 | 730 | 730 | 730 | 1,000 |
1998/06/03 | 741 | 743 | 735 | 740 | 28,000 |
1998/06/02 | 710 | 737 | 709 | 737 | 25,000 |
1998/06/01 | 716 | 716 | 716 | 716 | 3,000 |
1998/05/29 | 685 | 715 | 685 | 715 | 9,000 |
1998/05/28 | 699 | 715 | 699 | 715 | 58,000 |
1998/05/27 | 700 | 720 | 700 | 709 | 17,000 |
1998/05/26 | 670 | 700 | 655 | 700 | 118,000 |
1998/05/25 | 635 | 660 | 625 | 660 | 66,000 |
1998/05/22 | 609 | 625 | 600 | 625 | 124,000 |
1998/05/21 | 605 | 610 | 600 | 600 | 65,000 |
1998/05/20 | 610 | 610 | 605 | 605 | 37,000 |
1998/05/19 | 621 | 621 | 600 | 610 | 22,000 |
1998/05/18 | 630 | 630 | 620 | 620 | 9,000 |
1998/05/15 | 670 | 670 | 630 | 630 | 16,000 |
1998/05/14 | 680 | 680 | 670 | 670 | 6,000 |
1998/05/13 | 680 | 680 | 680 | 680 | 2,000 |
1998/05/12 | 700 | 700 | 680 | 680 | 8,000 |
1998/05/11 | 671 | 683 | 671 | 683 | 4,000 |
1998/05/08 | 670 | 680 | 670 | 670 | 11,000 |
1998/05/07 | 710 | 710 | 710 | 710 | 1,000 |
1998/05/06 | 710 | 710 | 710 | 710 | 2,000 |
1998/05/01 | 707 | 707 | 700 | 700 | 11,000 |
1998/04/30 | 720 | 720 | 712 | 712 | 4,000 |
1998/04/28 | 720 | 720 | 720 | 720 | 3,000 |
1998/04/27 | 722 | 724 | 721 | 721 | 4,000 |
1998/04/23 | 721 | 721 | 720 | 720 | 2,000 |
1998/04/22 | 752 | 752 | 720 | 720 | 2,000 |
1998/04/21 | 752 | 752 | 752 | 752 | 3,000 |
1998/04/20 | 730 | 752 | 712 | 752 | 7,000 |
1998/04/17 | 710 | 712 | 710 | 712 | 9,000 |
1998/04/16 | 711 | 741 | 711 | 711 | 5,000 |
1998/04/14 | 710 | 710 | 710 | 710 | 1,000 |
1998/04/13 | 710 | 710 | 710 | 710 | 2,000 |
1998/04/10 | 710 | 710 | 710 | 710 | 3,000 |
1998/04/09 | 710 | 720 | 710 | 710 | 11,000 |
1998/04/08 | 720 | 720 | 720 | 720 | 5,000 |
1998/04/07 | 729 | 729 | 725 | 725 | 9,000 |
1998/04/06 | 729 | 729 | 729 | 729 | 3,000 |
1998/04/03 | 739 | 739 | 739 | 739 | 2,000 |
1998/04/02 | 770 | 770 | 750 | 750 | 7,000 |
1998/04/01 | 769 | 769 | 768 | 768 | 3,000 |
1998/03/27 | 770 | 770 | 770 | 770 | 7,000 |
1998/03/26 | 762 | 762 | 752 | 760 | 10,000 |
1998/03/25 | 770 | 770 | 760 | 760 | 6,000 |
1998/03/24 | 779 | 780 | 779 | 780 | 4,000 |
1998/03/23 | 765 | 780 | 765 | 780 | 10,000 |
1998/03/20 | 760 | 760 | 760 | 760 | 1,000 |
1998/03/19 | 770 | 770 | 770 | 770 | 5,000 |
1998/03/18 | 780 | 785 | 780 | 785 | 25,000 |
1998/03/17 | 779 | 779 | 779 | 779 | 6,000 |
1998/03/13 | 779 | 781 | 779 | 779 | 15,000 |
1998/03/12 | 788 | 788 | 788 | 788 | 2,000 |
1998/03/11 | 788 | 788 | 788 | 788 | 1,000 |
1998/03/10 | 780 | 785 | 780 | 785 | 6,000 |
1998/03/09 | 774 | 775 | 774 | 775 | 10,000 |
1998/03/06 | 781 | 781 | 781 | 781 | 1,000 |
1998/03/05 | 780 | 795 | 780 | 780 | 7,000 |
1998/03/04 | 829 | 830 | 800 | 800 | 7,000 |
1998/03/03 | 820 | 820 | 810 | 810 | 7,000 |
1998/03/02 | 800 | 830 | 800 | 830 | 20,000 |
1998/02/27 | 745 | 780 | 745 | 780 | 9,000 |
1998/02/25 | 745 | 745 | 745 | 745 | 2,000 |
1998/02/24 | 750 | 750 | 745 | 745 | 8,000 |
1998/02/23 | 770 | 770 | 750 | 750 | 14,000 |
1998/02/20 | 776 | 776 | 760 | 760 | 16,000 |
1998/02/19 | 776 | 776 | 776 | 776 | 2,000 |
1998/02/18 | 820 | 820 | 775 | 775 | 4,000 |
1998/02/17 | 800 | 800 | 800 | 800 | 7,000 |
1998/02/16 | 819 | 819 | 800 | 800 | 8,000 |
1998/02/13 | 820 | 820 | 820 | 820 | 4,000 |
1998/02/12 | 820 | 830 | 819 | 820 | 24,000 |
1998/02/10 | 821 | 821 | 819 | 820 | 9,000 |
1998/02/09 | 820 | 820 | 819 | 819 | 12,000 |
1998/02/06 | 801 | 801 | 800 | 800 | 3,000 |
1998/02/05 | 800 | 800 | 800 | 800 | 1,000 |
1998/02/04 | 810 | 810 | 810 | 810 | 5,000 |
1998/02/03 | 818 | 818 | 812 | 812 | 7,000 |
1998/02/02 | 805 | 805 | 800 | 805 | 6,000 |
1998/01/30 | 809 | 810 | 805 | 805 | 12,000 |
1998/01/29 | 803 | 813 | 803 | 813 | 5,000 |
1998/01/28 | 785 | 801 | 785 | 800 | 20,000 |
1998/01/27 | 785 | 786 | 785 | 785 | 37,000 |
1998/01/26 | 780 | 785 | 775 | 785 | 39,000 |
1998/01/23 | 788 | 788 | 780 | 780 | 6,000 |
1998/01/22 | 790 | 799 | 790 | 790 | 11,000 |
1998/01/21 | 790 | 790 | 790 | 790 | 3,000 |
1998/01/20 | 750 | 750 | 740 | 740 | 6,000 |
1998/01/19 | 718 | 720 | 718 | 720 | 5,000 |
1998/01/16 | 708 | 712 | 708 | 712 | 7,000 |
1998/01/14 | 710 | 710 | 708 | 708 | 8,000 |
1998/01/13 | 710 | 710 | 700 | 700 | 8,000 |
1998/01/12 | 718 | 718 | 718 | 718 | 5,000 |
1998/01/09 | 718 | 720 | 718 | 720 | 8,000 |
1998/01/08 | 720 | 720 | 718 | 718 | 3,000 |
1998/01/07 | 718 | 718 | 718 | 718 | 2,000 |
1998/01/06 | 719 | 719 | 718 | 718 | 9,000 |
1998/01/05 | 720 | 720 | 720 | 720 | 3,000 |