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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,340 | 1,340 | 1,320 | 1,340 | 18,400 |
| 2001/12/27 | 1,350 | 1,350 | 1,280 | 1,320 | 5,400 |
| 2001/12/26 | 1,280 | 1,317 | 1,275 | 1,295 | 8,400 |
| 2001/12/25 | 1,301 | 1,320 | 1,301 | 1,320 | 14,200 |
| 2001/12/21 | 1,321 | 1,341 | 1,321 | 1,341 | 17,100 |
| 2001/12/20 | 1,345 | 1,345 | 1,340 | 1,341 | 16,500 |
| 2001/12/19 | 1,339 | 1,345 | 1,320 | 1,340 | 18,300 |
| 2001/12/18 | 1,313 | 1,359 | 1,313 | 1,349 | 29,600 |
| 2001/12/17 | 1,330 | 1,340 | 1,305 | 1,333 | 7,300 |
| 2001/12/14 | 1,331 | 1,345 | 1,322 | 1,330 | 47,400 |
| 2001/12/13 | 1,359 | 1,359 | 1,324 | 1,351 | 17,100 |
| 2001/12/12 | 1,339 | 1,349 | 1,335 | 1,348 | 34,000 |
| 2001/12/11 | 1,355 | 1,355 | 1,335 | 1,335 | 14,600 |
| 2001/12/10 | 1,357 | 1,357 | 1,305 | 1,355 | 3,100 |
| 2001/12/07 | 1,325 | 1,359 | 1,325 | 1,358 | 25,200 |
| 2001/12/06 | 1,345 | 1,365 | 1,343 | 1,365 | 42,900 |
| 2001/12/05 | 1,318 | 1,345 | 1,305 | 1,345 | 40,200 |
| 2001/12/04 | 1,310 | 1,338 | 1,272 | 1,338 | 10,600 |
| 2001/12/03 | 1,310 | 1,331 | 1,310 | 1,313 | 15,300 |
| 2001/11/30 | 1,349 | 1,349 | 1,311 | 1,322 | 5,200 |
| 2001/11/29 | 1,311 | 1,330 | 1,311 | 1,320 | 8,700 |
| 2001/11/28 | 1,370 | 1,370 | 1,311 | 1,311 | 1,400 |
| 2001/11/27 | 1,395 | 1,395 | 1,371 | 1,384 | 4,900 |
| 2001/11/26 | 1,369 | 1,390 | 1,369 | 1,390 | 20,500 |
| 2001/11/22 | 1,348 | 1,375 | 1,348 | 1,369 | 2,700 |
| 2001/11/21 | 1,351 | 1,368 | 1,350 | 1,368 | 8,300 |
| 2001/11/20 | 1,356 | 1,375 | 1,348 | 1,350 | 16,700 |
| 2001/11/19 | 1,371 | 1,376 | 1,331 | 1,376 | 34,000 |
| 2001/11/16 | 1,345 | 1,391 | 1,345 | 1,391 | 61,000 |
| 2001/11/15 | 1,310 | 1,325 | 1,310 | 1,325 | 15,700 |
| 2001/11/14 | 1,329 | 1,329 | 1,308 | 1,310 | 22,100 |
| 2001/11/13 | 1,289 | 1,315 | 1,289 | 1,310 | 12,600 |
| 2001/11/12 | 1,296 | 1,310 | 1,259 | 1,309 | 8,000 |
| 2001/11/09 | 1,315 | 1,325 | 1,290 | 1,316 | 15,300 |
| 2001/11/08 | 1,324 | 1,335 | 1,324 | 1,335 | 24,600 |
| 2001/11/07 | 1,320 | 1,325 | 1,320 | 1,324 | 14,100 |
| 2001/11/06 | 1,325 | 1,325 | 1,319 | 1,319 | 11,400 |
| 2001/11/05 | 1,330 | 1,330 | 1,279 | 1,316 | 8,200 |
| 2001/11/02 | 1,340 | 1,340 | 1,290 | 1,299 | 12,400 |
| 2001/11/01 | 1,290 | 1,302 | 1,253 | 1,255 | 4,100 |
| 2001/10/31 | 1,271 | 1,310 | 1,264 | 1,299 | 24,600 |
| 2001/10/30 | 1,279 | 1,279 | 1,270 | 1,270 | 3,900 |
| 2001/10/29 | 1,370 | 1,370 | 1,305 | 1,319 | 7,800 |
| 2001/10/26 | 1,300 | 1,329 | 1,300 | 1,310 | 14,600 |
| 2001/10/25 | 1,270 | 1,299 | 1,270 | 1,298 | 12,900 |
| 2001/10/24 | 1,280 | 1,280 | 1,269 | 1,270 | 9,900 |
| 2001/10/23 | 1,260 | 1,280 | 1,251 | 1,280 | 39,900 |
| 2001/10/22 | 1,266 | 1,266 | 1,250 | 1,250 | 11,800 |
| 2001/10/19 | 1,261 | 1,277 | 1,261 | 1,266 | 3,300 |
| 2001/10/18 | 1,261 | 1,299 | 1,261 | 1,297 | 4,000 |
| 2001/10/17 | 1,288 | 1,304 | 1,280 | 1,303 | 2,900 |
| 2001/10/16 | 1,329 | 1,329 | 1,305 | 1,308 | 11,100 |
| 2001/10/15 | 1,269 | 1,325 | 1,269 | 1,325 | 13,400 |
| 2001/10/12 | 1,300 | 1,349 | 1,300 | 1,349 | 16,900 |
| 2001/10/11 | 1,275 | 1,300 | 1,275 | 1,300 | 6,900 |
| 2001/10/10 | 1,273 | 1,275 | 1,267 | 1,270 | 11,200 |
| 2001/10/09 | 1,300 | 1,300 | 1,270 | 1,275 | 4,300 |
| 2001/10/05 | 1,270 | 1,315 | 1,270 | 1,315 | 24,100 |
| 2001/10/04 | 1,215 | 1,260 | 1,210 | 1,260 | 27,200 |
| 2001/10/03 | 1,215 | 1,215 | 1,204 | 1,209 | 8,500 |
| 2001/10/02 | 1,220 | 1,220 | 1,181 | 1,215 | 5,800 |
| 2001/10/01 | 1,170 | 1,238 | 1,160 | 1,196 | 14,800 |
| 2001/09/28 | 1,240 | 1,260 | 1,170 | 1,190 | 26,600 |
| 2001/09/27 | 1,280 | 1,280 | 1,250 | 1,280 | 6,500 |
| 2001/09/26 | 1,299 | 1,299 | 1,247 | 1,280 | 11,000 |
| 2001/09/25 | 1,314 | 1,314 | 1,250 | 1,300 | 10,400 |
| 2001/09/21 | 1,300 | 1,300 | 1,245 | 1,245 | 30,500 |
| 2001/09/20 | 1,269 | 1,335 | 1,269 | 1,300 | 10,800 |
| 2001/09/19 | 1,300 | 1,360 | 1,300 | 1,349 | 8,100 |
| 2001/09/18 | 1,340 | 1,350 | 1,310 | 1,350 | 15,100 |
| 2001/09/17 | 1,337 | 1,367 | 1,320 | 1,355 | 21,700 |
| 2001/09/14 | 1,310 | 1,397 | 1,310 | 1,397 | 64,900 |
| 2001/09/13 | 1,331 | 1,349 | 1,330 | 1,330 | 16,800 |
| 2001/09/12 | 1,360 | 1,360 | 1,310 | 1,320 | 63,800 |
| 2001/09/11 | 1,363 | 1,408 | 1,363 | 1,408 | 34,200 |
| 2001/09/10 | 1,363 | 1,380 | 1,363 | 1,363 | 10,600 |
| 2001/09/07 | 1,361 | 1,385 | 1,361 | 1,385 | 13,400 |
| 2001/09/06 | 1,369 | 1,386 | 1,361 | 1,386 | 4,600 |
| 2001/09/05 | 1,361 | 1,397 | 1,361 | 1,397 | 6,000 |
| 2001/09/04 | 1,385 | 1,399 | 1,361 | 1,387 | 25,800 |
| 2001/09/03 | 1,407 | 1,416 | 1,385 | 1,385 | 15,500 |
| 2001/08/31 | 1,390 | 1,417 | 1,363 | 1,416 | 43,500 |
| 2001/08/30 | 1,386 | 1,420 | 1,380 | 1,420 | 18,500 |
| 2001/08/29 | 1,400 | 1,420 | 1,400 | 1,405 | 11,400 |
| 2001/08/28 | 1,438 | 1,444 | 1,383 | 1,395 | 37,700 |
| 2001/08/27 | 1,410 | 1,438 | 1,410 | 1,438 | 10,900 |
| 2001/08/24 | 1,371 | 1,415 | 1,371 | 1,415 | 24,800 |
| 2001/08/23 | 1,420 | 1,440 | 1,400 | 1,420 | 43,300 |
| 2001/08/22 | 1,400 | 1,450 | 1,400 | 1,420 | 33,500 |
| 2001/08/21 | 1,385 | 1,414 | 1,380 | 1,414 | 35,600 |
| 2001/08/20 | 1,335 | 1,370 | 1,335 | 1,365 | 39,300 |
| 2001/08/17 | 1,430 | 1,435 | 1,390 | 1,395 | 105,300 |
| 2001/08/16 | 1,510 | 1,510 | 1,469 | 1,485 | 188,900 |
| 2001/08/15 | 1,600 | 1,601 | 1,585 | 1,600 | 30,300 |
| 2001/08/14 | 1,580 | 1,620 | 1,551 | 1,601 | 32,900 |
| 2001/08/13 | 1,596 | 1,596 | 1,560 | 1,560 | 20,000 |
| 2001/08/10 | 1,570 | 1,600 | 1,570 | 1,600 | 29,500 |
| 2001/08/09 | 1,599 | 1,600 | 1,570 | 1,570 | 58,600 |
| 2001/08/08 | 1,602 | 1,602 | 1,593 | 1,599 | 69,000 |
| 2001/08/07 | 1,560 | 1,605 | 1,560 | 1,604 | 76,700 |
| 2001/08/06 | 1,590 | 1,600 | 1,575 | 1,590 | 108,700 |
| 2001/08/03 | 1,505 | 1,590 | 1,505 | 1,590 | 34,900 |
| 2001/08/02 | 1,485 | 1,566 | 1,485 | 1,535 | 50,500 |
| 2001/08/01 | 1,467 | 1,484 | 1,463 | 1,484 | 23,100 |
| 2001/07/31 | 1,450 | 1,500 | 1,450 | 1,485 | 24,000 |
| 2001/07/30 | 1,505 | 1,505 | 1,470 | 1,480 | 72,000 |
| 2001/07/27 | 1,523 | 1,523 | 1,507 | 1,508 | 49,000 |
| 2001/07/26 | 1,545 | 1,545 | 1,515 | 1,523 | 35,000 |
| 2001/07/25 | 1,533 | 1,550 | 1,533 | 1,545 | 18,000 |
| 2001/07/24 | 1,519 | 1,550 | 1,511 | 1,533 | 35,000 |
| 2001/07/23 | 1,520 | 1,522 | 1,513 | 1,522 | 33,000 |
| 2001/07/19 | 1,530 | 1,530 | 1,520 | 1,520 | 57,000 |
| 2001/07/18 | 1,577 | 1,577 | 1,509 | 1,540 | 36,000 |
| 2001/07/17 | 1,610 | 1,610 | 1,574 | 1,578 | 52,000 |
| 2001/07/16 | 1,624 | 1,624 | 1,602 | 1,616 | 17,000 |
| 2001/07/13 | 1,625 | 1,625 | 1,601 | 1,625 | 35,000 |
| 2001/07/12 | 1,599 | 1,626 | 1,585 | 1,626 | 33,000 |
| 2001/07/11 | 1,572 | 1,610 | 1,572 | 1,600 | 54,000 |
| 2001/07/10 | 1,582 | 1,630 | 1,573 | 1,630 | 40,000 |
| 2001/07/09 | 1,600 | 1,610 | 1,590 | 1,603 | 34,000 |
| 2001/07/06 | 1,690 | 1,690 | 1,673 | 1,690 | 53,000 |
| 2001/07/05 | 1,688 | 1,719 | 1,683 | 1,699 | 96,000 |
| 2001/07/04 | 1,692 | 1,693 | 1,680 | 1,690 | 65,000 |
| 2001/07/03 | 1,660 | 1,695 | 1,650 | 1,695 | 92,000 |
| 2001/07/02 | 1,668 | 1,668 | 1,639 | 1,650 | 83,000 |
| 2001/06/29 | 1,601 | 1,639 | 1,600 | 1,639 | 83,000 |
| 2001/06/28 | 1,574 | 1,610 | 1,574 | 1,610 | 48,000 |
| 2001/06/27 | 1,600 | 1,605 | 1,599 | 1,600 | 90,000 |
| 2001/06/26 | 1,526 | 1,610 | 1,526 | 1,602 | 54,000 |
| 2001/06/25 | 1,521 | 1,537 | 1,521 | 1,527 | 9,000 |
| 2001/06/22 | 1,550 | 1,550 | 1,540 | 1,550 | 30,000 |
| 2001/06/21 | 1,508 | 1,550 | 1,508 | 1,550 | 33,000 |
| 2001/06/20 | 1,509 | 1,516 | 1,509 | 1,515 | 39,000 |
| 2001/06/19 | 1,550 | 1,560 | 1,519 | 1,521 | 32,000 |
| 2001/06/18 | 1,508 | 1,543 | 1,508 | 1,543 | 21,000 |
| 2001/06/15 | 1,521 | 1,532 | 1,518 | 1,520 | 31,000 |
| 2001/06/14 | 1,550 | 1,561 | 1,540 | 1,551 | 34,000 |
| 2001/06/13 | 1,535 | 1,550 | 1,519 | 1,550 | 32,000 |
| 2001/06/12 | 1,560 | 1,570 | 1,550 | 1,550 | 55,000 |
| 2001/06/11 | 1,556 | 1,597 | 1,556 | 1,570 | 59,000 |
| 2001/06/08 | 1,548 | 1,640 | 1,548 | 1,616 | 269,000 |
| 2001/06/07 | 1,520 | 1,548 | 1,520 | 1,548 | 28,000 |
| 2001/06/06 | 1,511 | 1,549 | 1,511 | 1,549 | 58,000 |
| 2001/06/05 | 1,516 | 1,524 | 1,506 | 1,520 | 52,000 |
| 2001/06/04 | 1,525 | 1,530 | 1,511 | 1,525 | 73,000 |
| 2001/06/01 | 1,483 | 1,530 | 1,483 | 1,529 | 115,000 |
| 2001/05/31 | 1,480 | 1,488 | 1,470 | 1,488 | 167,000 |
| 2001/05/30 | 1,495 | 1,501 | 1,490 | 1,499 | 45,000 |
| 2001/05/29 | 1,520 | 1,520 | 1,500 | 1,500 | 64,000 |
| 2001/05/28 | 1,521 | 1,521 | 1,520 | 1,520 | 22,000 |
| 2001/05/25 | 1,510 | 1,530 | 1,510 | 1,521 | 54,000 |
| 2001/05/24 | 1,517 | 1,527 | 1,517 | 1,520 | 45,000 |
| 2001/05/23 | 1,539 | 1,539 | 1,522 | 1,530 | 41,000 |
| 2001/05/22 | 1,550 | 1,550 | 1,530 | 1,531 | 73,000 |
| 2001/05/21 | 1,520 | 1,550 | 1,500 | 1,525 | 53,000 |
| 2001/05/18 | 1,515 | 1,520 | 1,510 | 1,520 | 37,000 |
| 2001/05/17 | 1,511 | 1,520 | 1,506 | 1,520 | 58,000 |
| 2001/05/16 | 1,480 | 1,514 | 1,480 | 1,509 | 70,000 |
| 2001/05/15 | 1,495 | 1,514 | 1,490 | 1,504 | 76,000 |
| 2001/05/14 | 1,510 | 1,510 | 1,480 | 1,495 | 59,000 |
| 2001/05/11 | 1,505 | 1,519 | 1,501 | 1,510 | 29,000 |
| 2001/05/10 | 1,512 | 1,512 | 1,500 | 1,502 | 25,000 |
| 2001/05/09 | 1,502 | 1,519 | 1,502 | 1,519 | 13,000 |
| 2001/05/08 | 1,520 | 1,524 | 1,501 | 1,519 | 32,000 |
| 2001/05/07 | 1,520 | 1,520 | 1,511 | 1,520 | 29,000 |
| 2001/05/02 | 1,501 | 1,520 | 1,500 | 1,520 | 52,000 |
| 2001/05/01 | 1,499 | 1,519 | 1,498 | 1,519 | 47,000 |
| 2001/04/27 | 1,500 | 1,500 | 1,486 | 1,495 | 31,000 |
| 2001/04/26 | 1,505 | 1,510 | 1,499 | 1,500 | 22,000 |
| 2001/04/25 | 1,500 | 1,500 | 1,499 | 1,499 | 16,000 |
| 2001/04/24 | 1,507 | 1,511 | 1,501 | 1,507 | 17,000 |
| 2001/04/23 | 1,505 | 1,545 | 1,505 | 1,508 | 22,000 |
| 2001/04/20 | 1,538 | 1,538 | 1,501 | 1,505 | 48,000 |
| 2001/04/19 | 1,500 | 1,550 | 1,500 | 1,540 | 108,000 |
| 2001/04/18 | 1,455 | 1,480 | 1,455 | 1,480 | 26,000 |
| 2001/04/17 | 1,476 | 1,479 | 1,455 | 1,455 | 22,000 |
| 2001/04/16 | 1,450 | 1,464 | 1,450 | 1,456 | 13,000 |
| 2001/04/13 | 1,460 | 1,460 | 1,431 | 1,431 | 24,000 |
| 2001/04/12 | 1,490 | 1,490 | 1,461 | 1,461 | 22,000 |
| 2001/04/11 | 1,470 | 1,485 | 1,461 | 1,475 | 24,000 |
| 2001/04/10 | 1,468 | 1,478 | 1,430 | 1,430 | 30,000 |
| 2001/04/09 | 1,451 | 1,480 | 1,451 | 1,460 | 19,000 |
| 2001/04/06 | 1,500 | 1,500 | 1,462 | 1,480 | 66,000 |
| 2001/04/05 | 1,410 | 1,450 | 1,410 | 1,450 | 39,000 |
| 2001/04/04 | 1,410 | 1,420 | 1,410 | 1,410 | 17,000 |
| 2001/04/03 | 1,419 | 1,425 | 1,419 | 1,425 | 8,000 |
| 2001/04/02 | 1,430 | 1,430 | 1,412 | 1,412 | 29,000 |
| 2001/03/30 | 1,416 | 1,430 | 1,416 | 1,421 | 24,000 |
| 2001/03/29 | 1,450 | 1,453 | 1,410 | 1,410 | 39,000 |
| 2001/03/28 | 1,510 | 1,510 | 1,465 | 1,470 | 49,000 |
| 2001/03/27 | 1,485 | 1,511 | 1,450 | 1,509 | 99,000 |
| 2001/03/27 | 1 -> 1.10 分割 | ||||
| 2001/03/26 | 1,550 | 1,600 | 1,530 | 1,586 | 259,000 |
| 2001/03/23 | 1,540 | 1,540 | 1,510 | 1,515 | 36,000 |
| 2001/03/22 | 1,570 | 1,570 | 1,510 | 1,543 | 35,000 |
| 2001/03/21 | 1,491 | 1,570 | 1,491 | 1,570 | 109,000 |
| 2001/03/19 | 1,457 | 1,495 | 1,456 | 1,490 | 29,000 |
| 2001/03/16 | 1,422 | 1,470 | 1,422 | 1,461 | 11,000 |
| 2001/03/15 | 1,430 | 1,450 | 1,415 | 1,449 | 47,000 |
| 2001/03/14 | 1,460 | 1,470 | 1,417 | 1,470 | 69,000 |
| 2001/03/13 | 1,440 | 1,470 | 1,430 | 1,445 | 74,000 |
| 2001/03/12 | 1,489 | 1,507 | 1,458 | 1,501 | 76,000 |
| 2001/03/09 | 1,515 | 1,519 | 1,500 | 1,519 | 122,000 |
| 2001/03/08 | 1,460 | 1,495 | 1,455 | 1,495 | 114,000 |
| 2001/03/07 | 1,450 | 1,455 | 1,440 | 1,455 | 56,000 |
| 2001/03/06 | 1,390 | 1,425 | 1,390 | 1,420 | 81,000 |
| 2001/03/05 | 1,360 | 1,385 | 1,351 | 1,380 | 140,000 |
| 2001/03/02 | 1,449 | 1,449 | 1,411 | 1,420 | 44,000 |
| 2001/03/01 | 1,454 | 1,454 | 1,415 | 1,428 | 63,000 |
| 2001/02/28 | 1,450 | 1,470 | 1,411 | 1,461 | 53,000 |
| 2001/02/27 | 1,460 | 1,470 | 1,451 | 1,465 | 29,000 |
| 2001/02/26 | 1,456 | 1,467 | 1,455 | 1,460 | 26,000 |
| 2001/02/23 | 1,459 | 1,460 | 1,445 | 1,450 | 30,000 |
| 2001/02/22 | 1,459 | 1,462 | 1,438 | 1,459 | 84,000 |
| 2001/02/21 | 1,446 | 1,470 | 1,446 | 1,463 | 38,000 |
| 2001/02/20 | 1,430 | 1,500 | 1,430 | 1,486 | 73,000 |
| 2001/02/19 | 1,420 | 1,440 | 1,418 | 1,440 | 32,000 |
| 2001/02/16 | 1,439 | 1,445 | 1,415 | 1,440 | 109,000 |
| 2001/02/15 | 1,422 | 1,442 | 1,422 | 1,438 | 64,000 |
| 2001/02/14 | 1,400 | 1,423 | 1,390 | 1,423 | 63,000 |
| 2001/02/13 | 1,400 | 1,403 | 1,400 | 1,400 | 28,000 |
| 2001/02/09 | 1,389 | 1,400 | 1,385 | 1,400 | 16,000 |
| 2001/02/08 | 1,403 | 1,405 | 1,380 | 1,395 | 29,000 |
| 2001/02/07 | 1,400 | 1,417 | 1,400 | 1,405 | 63,000 |
| 2001/02/06 | 1,380 | 1,403 | 1,380 | 1,402 | 18,000 |
| 2001/02/05 | 1,414 | 1,414 | 1,405 | 1,408 | 32,000 |
| 2001/02/02 | 1,390 | 1,430 | 1,390 | 1,419 | 93,000 |
| 2001/02/01 | 1,398 | 1,415 | 1,380 | 1,410 | 52,000 |
| 2001/01/31 | 1,390 | 1,410 | 1,380 | 1,410 | 35,000 |
| 2001/01/30 | 1,380 | 1,400 | 1,372 | 1,375 | 35,000 |
| 2001/01/29 | 1,395 | 1,395 | 1,340 | 1,351 | 8,000 |
| 2001/01/26 | 1,371 | 1,395 | 1,371 | 1,395 | 16,000 |
| 2001/01/25 | 1,375 | 1,375 | 1,370 | 1,374 | 11,000 |
| 2001/01/24 | 1,419 | 1,419 | 1,375 | 1,380 | 25,000 |
| 2001/01/23 | 1,420 | 1,420 | 1,399 | 1,400 | 33,000 |
| 2001/01/22 | 1,400 | 1,410 | 1,380 | 1,400 | 42,000 |
| 2001/01/19 | 1,400 | 1,415 | 1,390 | 1,415 | 160,000 |
| 2001/01/18 | 1,350 | 1,360 | 1,345 | 1,360 | 98,000 |
| 2001/01/17 | 1,300 | 1,319 | 1,300 | 1,310 | 30,000 |
| 2001/01/16 | 1,319 | 1,320 | 1,301 | 1,318 | 20,000 |
| 2001/01/15 | 1,311 | 1,320 | 1,310 | 1,320 | 28,000 |
| 2001/01/12 | 1,289 | 1,301 | 1,289 | 1,300 | 33,000 |
| 2001/01/11 | 1,280 | 1,299 | 1,270 | 1,289 | 45,000 |
| 2001/01/10 | 1,281 | 1,290 | 1,251 | 1,280 | 64,000 |
| 2001/01/09 | 1,310 | 1,310 | 1,280 | 1,294 | 23,000 |
| 2001/01/05 | 1,311 | 1,350 | 1,307 | 1,350 | 48,000 |
| 2001/01/04 | 1,305 | 1,330 | 1,298 | 1,298 | 38,000 |