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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,790 | 1,790 | 1,690 | 1,719 | 219,000 |
| 1999/12/29 | 1,500 | 1,800 | 1,500 | 1,798 | 674,000 |
| 1999/12/28 | 1,560 | 1,560 | 1,400 | 1,500 | 223,000 |
| 1999/12/27 | 1,655 | 1,665 | 1,555 | 1,595 | 613,000 |
| 1999/12/24 | 1,523 | 1,625 | 1,500 | 1,625 | 1,004,000 |
| 1999/12/22 | 1,425 | 1,425 | 1,425 | 1,425 | 133,000 |
| 1999/12/21 | 1,145 | 1,225 | 1,140 | 1,225 | 196,000 |
| 1999/12/20 | 1,021 | 1,025 | 990 | 1,025 | 31,000 |
| 1999/12/17 | 1,060 | 1,060 | 1,000 | 1,010 | 32,000 |
| 1999/12/16 | 1,000 | 1,000 | 990 | 1,000 | 38,000 |
| 1999/12/15 | 1,000 | 1,010 | 990 | 1,005 | 11,000 |
| 1999/12/14 | 1,041 | 1,060 | 999 | 1,000 | 49,000 |
| 1999/12/13 | 1,055 | 1,055 | 1,040 | 1,040 | 13,000 |
| 1999/12/10 | 1,060 | 1,070 | 1,040 | 1,060 | 47,000 |
| 1999/12/09 | 1,030 | 1,060 | 1,020 | 1,040 | 22,000 |
| 1999/12/08 | 1,021 | 1,100 | 1,021 | 1,040 | 25,000 |
| 1999/12/07 | 1,040 | 1,040 | 1,011 | 1,020 | 42,000 |
| 1999/12/06 | 1,100 | 1,100 | 1,040 | 1,040 | 25,000 |
| 1999/12/03 | 1,040 | 1,090 | 1,040 | 1,080 | 20,000 |
| 1999/12/02 | 1,110 | 1,110 | 1,080 | 1,080 | 23,000 |
| 1999/12/01 | 1,145 | 1,145 | 1,110 | 1,110 | 25,000 |
| 1999/11/30 | 1,131 | 1,160 | 1,122 | 1,146 | 25,000 |
| 1999/11/29 | 1,131 | 1,131 | 1,121 | 1,125 | 9,000 |
| 1999/11/26 | 1,113 | 1,140 | 1,113 | 1,131 | 13,000 |
| 1999/11/25 | 1,150 | 1,151 | 1,111 | 1,111 | 15,000 |
| 1999/11/24 | 1,221 | 1,221 | 1,152 | 1,160 | 34,000 |
| 1999/11/22 | 1,231 | 1,231 | 1,196 | 1,200 | 25,000 |
| 1999/11/19 | 1,270 | 1,270 | 1,212 | 1,221 | 34,000 |
| 1999/11/18 | 1,181 | 1,240 | 1,180 | 1,240 | 26,000 |
| 1999/11/17 | 1,121 | 1,180 | 1,111 | 1,141 | 32,000 |
| 1999/11/16 | 1,100 | 1,101 | 1,090 | 1,101 | 39,000 |
| 1999/11/15 | 1,150 | 1,170 | 1,100 | 1,100 | 40,000 |
| 1999/11/12 | 1,189 | 1,189 | 1,130 | 1,130 | 34,000 |
| 1999/11/11 | 1,201 | 1,210 | 1,150 | 1,189 | 46,000 |
| 1999/11/10 | 1,220 | 1,220 | 1,189 | 1,197 | 17,000 |
| 1999/11/09 | 1,220 | 1,250 | 1,190 | 1,220 | 25,000 |
| 1999/11/08 | 1,236 | 1,260 | 1,236 | 1,260 | 9,000 |
| 1999/11/05 | 1,200 | 1,216 | 1,200 | 1,216 | 29,000 |
| 1999/11/04 | 1,210 | 1,230 | 1,210 | 1,221 | 22,000 |
| 1999/11/02 | 1,250 | 1,250 | 1,200 | 1,230 | 17,000 |
| 1999/11/01 | 1,256 | 1,260 | 1,241 | 1,260 | 13,000 |
| 1999/10/29 | 1,201 | 1,248 | 1,195 | 1,216 | 24,000 |
| 1999/10/28 | 1,191 | 1,209 | 1,190 | 1,190 | 23,000 |
| 1999/10/27 | 1,210 | 1,210 | 1,172 | 1,180 | 34,000 |
| 1999/10/26 | 1,224 | 1,224 | 1,180 | 1,200 | 28,000 |
| 1999/10/25 | 1,231 | 1,264 | 1,231 | 1,244 | 11,000 |
| 1999/10/22 | 1,261 | 1,261 | 1,250 | 1,251 | 11,000 |
| 1999/10/21 | 1,310 | 1,310 | 1,260 | 1,260 | 33,000 |
| 1999/10/20 | 1,280 | 1,300 | 1,253 | 1,295 | 25,000 |
| 1999/10/19 | 1,230 | 1,230 | 1,171 | 1,200 | 46,000 |
| 1999/10/18 | 1,227 | 1,227 | 1,130 | 1,159 | 66,000 |
| 1999/10/15 | 1,322 | 1,327 | 1,322 | 1,327 | 28,000 |
| 1999/10/14 | 1,339 | 1,340 | 1,325 | 1,327 | 22,000 |
| 1999/10/13 | 1,375 | 1,375 | 1,350 | 1,360 | 41,000 |
| 1999/10/12 | 1,400 | 1,400 | 1,375 | 1,375 | 11,000 |
| 1999/10/08 | 1,401 | 1,401 | 1,370 | 1,375 | 35,000 |
| 1999/10/07 | 1,401 | 1,421 | 1,390 | 1,414 | 59,000 |
| 1999/10/06 | 1,390 | 1,400 | 1,376 | 1,400 | 42,000 |
| 1999/10/05 | 1,376 | 1,399 | 1,350 | 1,350 | 31,000 |
| 1999/10/04 | 1,360 | 1,383 | 1,360 | 1,360 | 17,000 |
| 1999/10/01 | 1,400 | 1,400 | 1,340 | 1,360 | 58,000 |
| 1999/09/30 | 1,384 | 1,450 | 1,383 | 1,440 | 56,000 |
| 1999/09/29 | 1,380 | 1,390 | 1,380 | 1,383 | 10,000 |
| 1999/09/28 | 1,386 | 1,386 | 1,336 | 1,380 | 18,000 |
| 1999/09/27 | 1,321 | 1,355 | 1,321 | 1,326 | 23,000 |
| 1999/09/24 | 1,300 | 1,323 | 1,265 | 1,323 | 46,000 |
| 1999/09/22 | 1,400 | 1,400 | 1,360 | 1,364 | 57,000 |
| 1999/09/21 | 1,450 | 1,450 | 1,391 | 1,401 | 29,000 |
| 1999/09/20 | 1,450 | 1,480 | 1,450 | 1,465 | 55,000 |
| 1999/09/17 | 1,410 | 1,440 | 1,381 | 1,440 | 70,000 |
| 1999/09/16 | 1,439 | 1,439 | 1,411 | 1,412 | 62,000 |
| 1999/09/14 | 1,430 | 1,480 | 1,410 | 1,459 | 172,000 |
| 1999/09/13 | 1,510 | 1,581 | 1,460 | 1,530 | 422,000 |
| 1999/09/10 | 1,615 | 1,660 | 1,580 | 1,580 | 456,000 |
| 1999/09/09 | 1,571 | 1,610 | 1,540 | 1,599 | 468,000 |
| 1999/09/08 | 1,445 | 1,580 | 1,445 | 1,541 | 587,000 |
| 1999/09/07 | 1,503 | 1,503 | 1,445 | 1,450 | 93,000 |
| 1999/09/06 | 1,500 | 1,540 | 1,480 | 1,483 | 278,000 |
| 1999/09/03 | 1,371 | 1,500 | 1,371 | 1,475 | 192,000 |
| 1999/09/02 | 1,398 | 1,398 | 1,370 | 1,373 | 50,000 |
| 1999/09/01 | 1,398 | 1,400 | 1,381 | 1,395 | 51,000 |
| 1999/08/31 | 1,399 | 1,400 | 1,376 | 1,400 | 57,000 |
| 1999/08/30 | 1,350 | 1,420 | 1,350 | 1,410 | 73,000 |
| 1999/08/27 | 1,360 | 1,370 | 1,351 | 1,351 | 27,000 |
| 1999/08/26 | 1,351 | 1,370 | 1,351 | 1,370 | 27,000 |
| 1999/08/25 | 1,370 | 1,390 | 1,352 | 1,352 | 35,000 |
| 1999/08/24 | 1,390 | 1,390 | 1,360 | 1,370 | 36,000 |
| 1999/08/23 | 1,390 | 1,400 | 1,360 | 1,390 | 25,000 |
| 1999/08/20 | 1,400 | 1,400 | 1,360 | 1,390 | 36,000 |
| 1999/08/19 | 1,390 | 1,410 | 1,390 | 1,410 | 68,000 |
| 1999/08/18 | 1,500 | 1,500 | 1,430 | 1,450 | 151,000 |
| 1999/08/17 | 1,345 | 1,510 | 1,345 | 1,509 | 459,000 |
| 1999/08/16 | 1,306 | 1,350 | 1,305 | 1,325 | 126,000 |
| 1999/08/13 | 1,299 | 1,300 | 1,295 | 1,295 | 15,000 |
| 1999/08/12 | 1,298 | 1,300 | 1,275 | 1,299 | 12,000 |
| 1999/08/11 | 1,280 | 1,298 | 1,252 | 1,252 | 14,000 |
| 1999/08/10 | 1,300 | 1,300 | 1,280 | 1,300 | 24,000 |
| 1999/08/09 | 1,220 | 1,298 | 1,220 | 1,284 | 49,000 |
| 1999/08/06 | 1,270 | 1,300 | 1,260 | 1,280 | 26,000 |
| 1999/08/05 | 1,329 | 1,331 | 1,270 | 1,300 | 45,000 |
| 1999/08/04 | 1,388 | 1,388 | 1,340 | 1,341 | 14,000 |
| 1999/08/03 | 1,321 | 1,390 | 1,321 | 1,350 | 28,000 |
| 1999/08/02 | 1,409 | 1,409 | 1,341 | 1,360 | 27,000 |
| 1999/07/30 | 1,399 | 1,399 | 1,379 | 1,389 | 37,000 |
| 1999/07/29 | 1,395 | 1,410 | 1,385 | 1,401 | 45,000 |
| 1999/07/28 | 1,330 | 1,340 | 1,280 | 1,335 | 50,000 |
| 1999/07/27 | 1,289 | 1,299 | 1,250 | 1,250 | 33,000 |
| 1999/07/26 | 1,300 | 1,300 | 1,269 | 1,299 | 26,000 |
| 1999/07/23 | 1,210 | 1,340 | 1,210 | 1,270 | 64,000 |
| 1999/07/22 | 1,415 | 1,421 | 1,370 | 1,370 | 63,000 |
| 1999/07/21 | 1,450 | 1,450 | 1,410 | 1,425 | 28,000 |
| 1999/07/19 | 1,470 | 1,485 | 1,410 | 1,450 | 60,000 |
| 1999/07/16 | 1,461 | 1,500 | 1,456 | 1,460 | 39,000 |
| 1999/07/15 | 1,489 | 1,490 | 1,420 | 1,451 | 42,000 |
| 1999/07/14 | 1,490 | 1,520 | 1,470 | 1,479 | 71,000 |
| 1999/07/13 | 1,550 | 1,551 | 1,490 | 1,490 | 138,000 |
| 1999/07/12 | 1,491 | 1,549 | 1,461 | 1,549 | 167,000 |
| 1999/07/09 | 1,450 | 1,450 | 1,382 | 1,390 | 70,000 |
| 1999/07/08 | 1,509 | 1,520 | 1,461 | 1,462 | 52,000 |
| 1999/07/07 | 1,548 | 1,548 | 1,501 | 1,539 | 76,000 |
| 1999/07/06 | 1,550 | 1,550 | 1,490 | 1,549 | 150,000 |
| 1999/07/05 | 1,525 | 1,550 | 1,460 | 1,550 | 150,000 |
| 1999/07/02 | 1,627 | 1,640 | 1,520 | 1,555 | 419,000 |
| 1999/07/01 | 1,417 | 1,597 | 1,417 | 1,597 | 684,000 |
| 1999/06/30 | 1,330 | 1,419 | 1,329 | 1,397 | 340,000 |
| 1999/06/29 | 1,301 | 1,319 | 1,260 | 1,319 | 53,000 |
| 1999/06/28 | 1,320 | 1,330 | 1,280 | 1,300 | 74,000 |
| 1999/06/25 | 1,340 | 1,350 | 1,270 | 1,300 | 76,000 |
| 1999/06/24 | 1,240 | 1,380 | 1,240 | 1,320 | 279,000 |
| 1999/06/23 | 1,298 | 1,298 | 1,250 | 1,260 | 78,000 |
| 1999/06/22 | 1,310 | 1,321 | 1,230 | 1,300 | 222,000 |
| 1999/06/21 | 1,248 | 1,300 | 1,240 | 1,300 | 460,000 |
| 1999/06/18 | 1,100 | 1,250 | 1,100 | 1,180 | 674,000 |
| 1999/06/17 | 1,082 | 1,097 | 1,070 | 1,097 | 146,000 |
| 1999/06/16 | 1,100 | 1,100 | 1,080 | 1,082 | 154,000 |
| 1999/06/15 | 1,065 | 1,100 | 1,055 | 1,078 | 203,000 |
| 1999/06/14 | 1,010 | 1,040 | 1,000 | 1,025 | 84,000 |
| 1999/06/11 | 1,060 | 1,060 | 1,020 | 1,020 | 119,000 |
| 1999/06/10 | 920 | 1,000 | 920 | 1,000 | 60,000 |
| 1999/06/09 | 873 | 900 | 872 | 900 | 21,000 |
| 1999/06/08 | 890 | 890 | 880 | 880 | 14,000 |
| 1999/06/07 | 880 | 890 | 880 | 890 | 7,000 |
| 1999/06/04 | 880 | 890 | 870 | 875 | 9,000 |
| 1999/06/03 | 891 | 900 | 890 | 890 | 10,000 |
| 1999/06/02 | 901 | 901 | 892 | 900 | 11,000 |
| 1999/06/01 | 885 | 885 | 862 | 885 | 18,000 |
| 1999/05/31 | 905 | 910 | 875 | 885 | 21,000 |
| 1999/05/28 | 915 | 915 | 901 | 915 | 11,000 |
| 1999/05/27 | 930 | 939 | 920 | 939 | 17,000 |
| 1999/05/26 | 914 | 914 | 900 | 900 | 10,000 |
| 1999/05/25 | 902 | 915 | 902 | 915 | 17,000 |
| 1999/05/24 | 920 | 920 | 915 | 915 | 8,000 |
| 1999/05/21 | 913 | 920 | 913 | 920 | 9,000 |
| 1999/05/20 | 939 | 939 | 910 | 910 | 7,000 |
| 1999/05/19 | 941 | 941 | 920 | 920 | 13,000 |
| 1999/05/18 | 940 | 950 | 940 | 940 | 12,000 |
| 1999/05/17 | 970 | 970 | 950 | 950 | 9,000 |
| 1999/05/14 | 970 | 980 | 970 | 970 | 19,000 |
| 1999/05/13 | 970 | 970 | 960 | 960 | 3,000 |
| 1999/05/12 | 980 | 980 | 970 | 980 | 10,000 |
| 1999/05/11 | 951 | 960 | 951 | 960 | 11,000 |
| 1999/05/10 | 978 | 978 | 951 | 951 | 8,000 |
| 1999/05/07 | 989 | 989 | 960 | 988 | 11,000 |
| 1999/05/06 | 977 | 1,000 | 977 | 999 | 8,000 |
| 1999/04/30 | 961 | 961 | 950 | 951 | 10,000 |
| 1999/04/28 | 999 | 1,000 | 950 | 950 | 14,000 |
| 1999/04/27 | 1,000 | 1,000 | 990 | 1,000 | 17,000 |
| 1999/04/26 | 1,003 | 1,010 | 1,000 | 1,000 | 27,000 |
| 1999/04/23 | 960 | 1,000 | 960 | 994 | 23,000 |
| 1999/04/22 | 932 | 950 | 922 | 922 | 30,000 |
| 1999/04/21 | 930 | 950 | 920 | 920 | 29,000 |
| 1999/04/20 | 970 | 970 | 950 | 960 | 20,000 |
| 1999/04/19 | 990 | 990 | 975 | 975 | 22,000 |
| 1999/04/16 | 1,010 | 1,010 | 990 | 1,000 | 20,000 |
| 1999/04/15 | 1,020 | 1,035 | 1,010 | 1,030 | 15,000 |
| 1999/04/14 | 1,035 | 1,035 | 990 | 1,020 | 26,000 |
| 1999/04/13 | 1,002 | 1,040 | 1,002 | 1,040 | 18,000 |
| 1999/04/12 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 |
| 1999/04/09 | 1,110 | 1,125 | 1,050 | 1,050 | 61,000 |
| 1999/04/08 | 1,030 | 1,130 | 1,030 | 1,090 | 159,000 |
| 1999/04/07 | 1,010 | 1,030 | 1,010 | 1,027 | 72,000 |
| 1999/04/06 | 1,005 | 1,030 | 980 | 995 | 75,000 |
| 1999/04/05 | 1,080 | 1,098 | 1,040 | 1,040 | 77,000 |
| 1999/04/02 | 1,090 | 1,100 | 1,040 | 1,060 | 240,000 |
| 1999/04/01 | 953 | 1,033 | 934 | 1,033 | 288,000 |
| 1999/03/31 | 900 | 933 | 890 | 933 | 190,000 |
| 1999/03/30 | 800 | 833 | 785 | 833 | 84,000 |
| 1999/03/29 | 802 | 805 | 785 | 800 | 18,000 |
| 1999/03/26 | 817 | 820 | 800 | 800 | 36,000 |
| 1999/03/25 | 800 | 816 | 800 | 816 | 29,000 |
| 1999/03/24 | 781 | 820 | 781 | 800 | 50,000 |
| 1999/03/23 | 800 | 830 | 771 | 780 | 57,000 |
| 1999/03/19 | 749 | 780 | 725 | 780 | 63,000 |
| 1999/03/18 | 775 | 775 | 750 | 760 | 92,000 |
| 1999/03/17 | 670 | 680 | 655 | 675 | 22,000 |
| 1999/03/16 | 660 | 665 | 650 | 650 | 15,000 |
| 1999/03/15 | 645 | 660 | 640 | 660 | 17,000 |
| 1999/03/12 | 677 | 684 | 630 | 640 | 61,000 |
| 1999/03/11 | 670 | 690 | 650 | 678 | 81,000 |
| 1999/03/10 | 625 | 640 | 625 | 640 | 53,000 |
| 1999/03/09 | 610 | 619 | 605 | 619 | 34,000 |
| 1999/03/08 | 607 | 610 | 600 | 610 | 20,000 |
| 1999/03/05 | 600 | 608 | 591 | 608 | 39,000 |
| 1999/03/04 | 605 | 608 | 581 | 581 | 21,000 |
| 1999/03/03 | 585 | 598 | 581 | 598 | 19,000 |
| 1999/03/02 | 600 | 610 | 575 | 575 | 34,000 |
| 1999/03/01 | 600 | 620 | 580 | 618 | 55,000 |
| 1999/02/26 | 549 | 590 | 546 | 590 | 71,000 |
| 1999/02/25 | 544 | 550 | 544 | 549 | 20,000 |
| 1999/02/24 | 541 | 544 | 535 | 535 | 17,000 |
| 1999/02/23 | 550 | 550 | 535 | 544 | 14,000 |
| 1999/02/22 | 532 | 548 | 532 | 548 | 4,000 |
| 1999/02/19 | 513 | 530 | 511 | 530 | 10,000 |
| 1999/02/18 | 543 | 543 | 543 | 543 | 1,000 |
| 1999/02/17 | 525 | 528 | 513 | 513 | 8,000 |
| 1999/02/16 | 530 | 550 | 530 | 550 | 3,000 |
| 1999/02/15 | 547 | 547 | 530 | 530 | 5,000 |
| 1999/02/12 | 550 | 562 | 530 | 539 | 35,000 |
| 1999/02/10 | 550 | 550 | 510 | 540 | 54,000 |
| 1999/02/09 | 505 | 532 | 505 | 532 | 14,000 |
| 1999/02/08 | 515 | 515 | 490 | 505 | 11,000 |
| 1999/02/05 | 534 | 535 | 502 | 532 | 10,000 |
| 1999/02/04 | 531 | 555 | 530 | 554 | 15,000 |
| 1999/02/03 | 535 | 538 | 530 | 538 | 18,000 |
| 1999/02/02 | 549 | 565 | 530 | 530 | 41,000 |
| 1999/02/01 | 531 | 550 | 531 | 535 | 17,000 |
| 1999/01/29 | 527 | 528 | 526 | 526 | 8,000 |
| 1999/01/28 | 538 | 538 | 511 | 511 | 4,000 |
| 1999/01/27 | 510 | 518 | 500 | 518 | 28,000 |
| 1999/01/26 | 480 | 505 | 480 | 505 | 12,000 |
| 1999/01/25 | 505 | 505 | 495 | 495 | 5,000 |
| 1999/01/22 | 515 | 520 | 495 | 495 | 30,000 |
| 1999/01/21 | 500 | 510 | 490 | 510 | 13,000 |
| 1999/01/20 | 490 | 490 | 490 | 490 | 2,000 |
| 1999/01/19 | 495 | 500 | 490 | 500 | 23,000 |
| 1999/01/18 | 495 | 495 | 495 | 495 | 1,000 |
| 1999/01/14 | 500 | 500 | 498 | 498 | 5,000 |
| 1999/01/13 | 500 | 500 | 500 | 500 | 8,000 |
| 1999/01/12 | 484 | 484 | 480 | 480 | 6,000 |
| 1999/01/11 | 470 | 470 | 470 | 470 | 1,000 |
| 1999/01/08 | 461 | 462 | 450 | 450 | 27,000 |
| 1999/01/07 | 465 | 470 | 460 | 460 | 49,000 |
| 1999/01/06 | 460 | 465 | 460 | 465 | 2,000 |
| 1999/01/05 | 465 | 467 | 465 | 465 | 9,000 |
| 1999/01/04 | 465 | 465 | 465 | 465 | 1,000 |