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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,837 | 1,865 | 1,836 | 1,865 | 51,800 |
| 2003/12/29 | 1,835 | 1,845 | 1,835 | 1,835 | 32,700 |
| 2003/12/26 | 1,820 | 1,830 | 1,815 | 1,828 | 9,100 |
| 2003/12/25 | 1,835 | 1,835 | 1,820 | 1,828 | 21,300 |
| 2003/12/24 | 1,850 | 1,850 | 1,821 | 1,841 | 24,500 |
| 2003/12/22 | 1,829 | 1,848 | 1,829 | 1,843 | 41,400 |
| 2003/12/19 | 1,840 | 1,840 | 1,816 | 1,826 | 27,800 |
| 2003/12/18 | 1,820 | 1,830 | 1,811 | 1,824 | 26,900 |
| 2003/12/17 | 1,846 | 1,848 | 1,820 | 1,820 | 27,900 |
| 2003/12/16 | 1,840 | 1,858 | 1,811 | 1,846 | 22,000 |
| 2003/12/15 | 1,876 | 1,876 | 1,837 | 1,870 | 30,600 |
| 2003/12/12 | 1,878 | 1,878 | 1,820 | 1,850 | 60,300 |
| 2003/12/11 | 1,777 | 1,827 | 1,777 | 1,818 | 26,200 |
| 2003/12/10 | 1,829 | 1,834 | 1,800 | 1,805 | 68,100 |
| 2003/12/09 | 1,870 | 1,870 | 1,820 | 1,829 | 32,200 |
| 2003/12/08 | 1,850 | 1,853 | 1,820 | 1,841 | 31,500 |
| 2003/12/05 | 1,868 | 1,879 | 1,841 | 1,853 | 25,200 |
| 2003/12/04 | 1,880 | 1,885 | 1,849 | 1,868 | 20,700 |
| 2003/12/03 | 1,863 | 1,882 | 1,835 | 1,880 | 27,500 |
| 2003/12/02 | 1,860 | 1,887 | 1,831 | 1,863 | 48,900 |
| 2003/12/01 | 1,820 | 1,898 | 1,819 | 1,890 | 28,500 |
| 2003/11/28 | 1,880 | 1,890 | 1,860 | 1,865 | 21,600 |
| 2003/11/27 | 1,919 | 1,919 | 1,880 | 1,909 | 34,300 |
| 2003/11/26 | 1,899 | 1,920 | 1,892 | 1,901 | 45,000 |
| 2003/11/25 | 1,900 | 1,900 | 1,858 | 1,899 | 32,800 |
| 2003/11/21 | 1,819 | 1,835 | 1,810 | 1,817 | 57,000 |
| 2003/11/20 | 1,840 | 1,850 | 1,811 | 1,820 | 45,900 |
| 2003/11/19 | 1,820 | 1,820 | 1,810 | 1,819 | 69,300 |
| 2003/11/18 | 1,831 | 1,860 | 1,820 | 1,840 | 47,500 |
| 2003/11/17 | 1,910 | 1,910 | 1,841 | 1,851 | 163,400 |
| 2003/11/14 | 1,900 | 1,920 | 1,895 | 1,905 | 73,800 |
| 2003/11/13 | 1,870 | 1,916 | 1,865 | 1,865 | 68,400 |
| 2003/11/12 | 1,920 | 1,920 | 1,840 | 1,852 | 77,100 |
| 2003/11/11 | 1,900 | 1,900 | 1,810 | 1,865 | 106,500 |
| 2003/11/10 | 1,951 | 1,959 | 1,895 | 1,920 | 187,500 |
| 2003/11/07 | 1,886 | 1,948 | 1,886 | 1,946 | 411,000 |
| 2003/11/06 | 1,865 | 1,868 | 1,845 | 1,845 | 58,800 |
| 2003/11/05 | 1,860 | 1,867 | 1,845 | 1,865 | 39,600 |
| 2003/11/04 | 1,845 | 1,869 | 1,845 | 1,864 | 53,400 |
| 2003/10/31 | 1,860 | 1,860 | 1,811 | 1,812 | 29,200 |
| 2003/10/30 | 1,874 | 1,874 | 1,846 | 1,847 | 47,800 |
| 2003/10/29 | 1,880 | 1,880 | 1,835 | 1,853 | 77,200 |
| 2003/10/28 | 1,820 | 1,858 | 1,820 | 1,851 | 66,000 |
| 2003/10/27 | 1,810 | 1,833 | 1,804 | 1,830 | 62,900 |
| 2003/10/24 | 1,815 | 1,879 | 1,801 | 1,804 | 109,600 |
| 2003/10/23 | 1,889 | 1,889 | 1,820 | 1,839 | 175,400 |
| 2003/10/22 | 1,930 | 1,930 | 1,900 | 1,900 | 74,800 |
| 2003/10/21 | 1,886 | 1,941 | 1,886 | 1,924 | 321,500 |
| 2003/10/20 | 1,872 | 1,884 | 1,852 | 1,884 | 103,000 |
| 2003/10/17 | 1,884 | 1,884 | 1,856 | 1,861 | 121,600 |
| 2003/10/16 | 1,850 | 1,869 | 1,831 | 1,863 | 79,500 |
| 2003/10/15 | 1,826 | 1,835 | 1,811 | 1,816 | 43,900 |
| 2003/10/14 | 1,812 | 1,825 | 1,800 | 1,809 | 114,000 |
| 2003/10/10 | 1,802 | 1,830 | 1,802 | 1,820 | 70,700 |
| 2003/10/09 | 1,808 | 1,829 | 1,808 | 1,818 | 31,900 |
| 2003/10/08 | 1,824 | 1,831 | 1,802 | 1,808 | 69,600 |
| 2003/10/07 | 1,870 | 1,870 | 1,822 | 1,827 | 52,100 |
| 2003/10/06 | 1,875 | 1,875 | 1,851 | 1,854 | 113,800 |
| 2003/10/03 | 1,850 | 1,878 | 1,836 | 1,866 | 153,900 |
| 2003/10/02 | 1,805 | 1,835 | 1,805 | 1,833 | 47,600 |
| 2003/10/01 | 1,809 | 1,839 | 1,794 | 1,794 | 110,900 |
| 2003/09/30 | 1,820 | 1,856 | 1,820 | 1,839 | 90,700 |
| 2003/09/29 | 1,840 | 1,850 | 1,806 | 1,818 | 62,500 |
| 2003/09/26 | 1,766 | 1,820 | 1,766 | 1,820 | 34,400 |
| 2003/09/25 | 1,790 | 1,790 | 1,760 | 1,775 | 45,900 |
| 2003/09/24 | 1,805 | 1,831 | 1,805 | 1,820 | 75,700 |
| 2003/09/22 | 1,862 | 1,862 | 1,824 | 1,834 | 63,400 |
| 2003/09/19 | 1,871 | 1,879 | 1,850 | 1,862 | 64,700 |
| 2003/09/18 | 1,885 | 1,890 | 1,832 | 1,841 | 123,600 |
| 2003/09/17 | 1,925 | 1,930 | 1,890 | 1,891 | 99,900 |
| 2003/09/16 | 1,901 | 1,939 | 1,885 | 1,900 | 88,800 |
| 2003/09/12 | 1,852 | 1,903 | 1,852 | 1,887 | 110,000 |
| 2003/09/11 | 1,890 | 1,915 | 1,865 | 1,866 | 109,800 |
| 2003/09/10 | 1,920 | 1,929 | 1,890 | 1,890 | 102,100 |
| 2003/09/09 | 1,925 | 1,939 | 1,905 | 1,939 | 118,300 |
| 2003/09/08 | 1,922 | 1,940 | 1,900 | 1,922 | 41,600 |
| 2003/09/05 | 1,929 | 1,944 | 1,920 | 1,935 | 103,700 |
| 2003/09/04 | 1,957 | 1,969 | 1,940 | 1,959 | 106,800 |
| 2003/09/03 | 1,966 | 1,979 | 1,950 | 1,957 | 54,200 |
| 2003/09/02 | 1,987 | 2,000 | 1,953 | 1,978 | 99,400 |
| 2003/09/01 | 1,930 | 1,990 | 1,920 | 1,990 | 122,700 |
| 2003/08/29 | 1,930 | 1,938 | 1,920 | 1,928 | 41,300 |
| 2003/08/28 | 1,918 | 1,939 | 1,907 | 1,919 | 61,300 |
| 2003/08/27 | 1,947 | 1,947 | 1,920 | 1,920 | 50,200 |
| 2003/08/26 | 1,923 | 1,940 | 1,923 | 1,937 | 81,200 |
| 2003/08/25 | 1,901 | 1,930 | 1,901 | 1,910 | 24,100 |
| 2003/08/22 | 1,945 | 1,945 | 1,890 | 1,891 | 58,600 |
| 2003/08/21 | 1,899 | 1,947 | 1,899 | 1,920 | 114,400 |
| 2003/08/20 | 1,899 | 1,915 | 1,867 | 1,899 | 97,100 |
| 2003/08/19 | 1,905 | 1,920 | 1,853 | 1,853 | 108,300 |
| 2003/08/18 | 1,905 | 1,930 | 1,885 | 1,890 | 142,800 |
| 2003/08/15 | 1,800 | 1,845 | 1,761 | 1,815 | 102,300 |
| 2003/08/14 | 1,781 | 1,799 | 1,754 | 1,770 | 117,900 |
| 2003/08/13 | 1,725 | 1,769 | 1,725 | 1,751 | 84,900 |
| 2003/08/12 | 1,722 | 1,730 | 1,700 | 1,710 | 44,500 |
| 2003/08/11 | 1,740 | 1,775 | 1,715 | 1,715 | 24,700 |
| 2003/08/08 | 1,714 | 1,740 | 1,680 | 1,736 | 48,300 |
| 2003/08/07 | 1,740 | 1,750 | 1,705 | 1,714 | 41,500 |
| 2003/08/06 | 1,751 | 1,751 | 1,729 | 1,740 | 56,100 |
| 2003/08/05 | 1,830 | 1,834 | 1,738 | 1,751 | 63,000 |
| 2003/08/04 | 1,845 | 1,850 | 1,834 | 1,839 | 21,900 |
| 2003/08/01 | 1,860 | 1,877 | 1,821 | 1,833 | 42,900 |
| 2003/07/31 | 1,871 | 1,910 | 1,850 | 1,860 | 56,300 |
| 2003/07/30 | 1,930 | 1,944 | 1,900 | 1,944 | 77,400 |
| 2003/07/29 | 1,868 | 1,930 | 1,868 | 1,930 | 143,800 |
| 2003/07/28 | 1,850 | 1,868 | 1,835 | 1,868 | 33,700 |
| 2003/07/25 | 1,830 | 1,838 | 1,800 | 1,830 | 25,700 |
| 2003/07/24 | 1,830 | 1,835 | 1,800 | 1,830 | 38,700 |
| 2003/07/23 | 1,820 | 1,830 | 1,800 | 1,830 | 31,200 |
| 2003/07/22 | 1,840 | 1,840 | 1,785 | 1,785 | 24,700 |
| 2003/07/18 | 1,750 | 1,810 | 1,720 | 1,791 | 57,300 |
| 2003/07/17 | 1,780 | 1,797 | 1,750 | 1,770 | 39,600 |
| 2003/07/16 | 1,840 | 1,849 | 1,801 | 1,810 | 57,600 |
| 2003/07/15 | 1,890 | 1,890 | 1,826 | 1,826 | 88,500 |
| 2003/07/14 | 1,829 | 1,844 | 1,820 | 1,840 | 67,400 |
| 2003/07/11 | 1,809 | 1,849 | 1,780 | 1,799 | 113,100 |
| 2003/07/10 | 1,901 | 1,933 | 1,854 | 1,899 | 79,100 |
| 2003/07/09 | 1,969 | 1,970 | 1,900 | 1,919 | 79,500 |
| 2003/07/08 | 1,980 | 1,990 | 1,950 | 1,970 | 149,700 |
| 2003/07/07 | 1,880 | 1,929 | 1,870 | 1,910 | 157,700 |
| 2003/07/04 | 1,700 | 1,939 | 1,700 | 1,830 | 269,900 |
| 2003/07/03 | 1,789 | 1,800 | 1,749 | 1,749 | 128,100 |
| 2003/07/02 | 1,740 | 1,768 | 1,739 | 1,759 | 64,200 |
| 2003/07/01 | 1,731 | 1,738 | 1,703 | 1,725 | 38,600 |
| 2003/06/30 | 1,730 | 1,740 | 1,721 | 1,729 | 96,300 |
| 2003/06/27 | 1,640 | 1,709 | 1,637 | 1,695 | 153,100 |
| 2003/06/26 | 1,632 | 1,632 | 1,610 | 1,622 | 31,400 |
| 2003/06/25 | 1,623 | 1,640 | 1,622 | 1,632 | 26,100 |
| 2003/06/24 | 1,640 | 1,640 | 1,611 | 1,625 | 44,000 |
| 2003/06/23 | 1,600 | 1,647 | 1,598 | 1,645 | 39,600 |
| 2003/06/20 | 1,630 | 1,630 | 1,600 | 1,600 | 42,300 |
| 2003/06/19 | 1,621 | 1,650 | 1,621 | 1,638 | 31,300 |
| 2003/06/18 | 1,670 | 1,675 | 1,621 | 1,630 | 55,900 |
| 2003/06/17 | 1,650 | 1,670 | 1,612 | 1,669 | 48,100 |
| 2003/06/16 | 1,630 | 1,634 | 1,600 | 1,628 | 58,000 |
| 2003/06/13 | 1,621 | 1,670 | 1,617 | 1,670 | 159,800 |
| 2003/06/12 | 1,580 | 1,619 | 1,568 | 1,591 | 184,200 |
| 2003/06/11 | 1,523 | 1,552 | 1,521 | 1,552 | 46,400 |
| 2003/06/10 | 1,537 | 1,539 | 1,500 | 1,521 | 29,400 |
| 2003/06/09 | 1,526 | 1,547 | 1,511 | 1,536 | 55,600 |
| 2003/06/06 | 1,515 | 1,525 | 1,483 | 1,525 | 40,200 |
| 2003/06/05 | 1,503 | 1,524 | 1,503 | 1,515 | 29,800 |
| 2003/06/04 | 1,470 | 1,510 | 1,470 | 1,503 | 36,100 |
| 2003/06/03 | 1,500 | 1,500 | 1,460 | 1,490 | 49,600 |
| 2003/06/02 | 1,470 | 1,499 | 1,469 | 1,499 | 65,100 |
| 2003/05/30 | 1,438 | 1,463 | 1,438 | 1,450 | 31,900 |
| 2003/05/29 | 1,449 | 1,449 | 1,435 | 1,436 | 23,300 |
| 2003/05/28 | 1,431 | 1,450 | 1,430 | 1,449 | 34,700 |
| 2003/05/27 | 1,435 | 1,437 | 1,404 | 1,410 | 36,700 |
| 2003/05/26 | 1,472 | 1,472 | 1,435 | 1,448 | 28,100 |
| 2003/05/23 | 1,455 | 1,480 | 1,455 | 1,472 | 25,500 |
| 2003/05/22 | 1,480 | 1,497 | 1,465 | 1,482 | 33,000 |
| 2003/05/21 | 1,472 | 1,497 | 1,465 | 1,497 | 70,900 |
| 2003/05/20 | 1,430 | 1,465 | 1,430 | 1,465 | 29,400 |
| 2003/05/19 | 1,500 | 1,500 | 1,449 | 1,466 | 56,800 |
| 2003/05/16 | 1,431 | 1,470 | 1,421 | 1,460 | 170,600 |
| 2003/05/15 | 1,365 | 1,370 | 1,329 | 1,331 | 23,100 |
| 2003/05/14 | 1,377 | 1,380 | 1,359 | 1,359 | 18,500 |
| 2003/05/13 | 1,375 | 1,390 | 1,369 | 1,369 | 27,700 |
| 2003/05/12 | 1,340 | 1,362 | 1,337 | 1,360 | 16,200 |
| 2003/05/09 | 1,335 | 1,346 | 1,330 | 1,339 | 27,300 |
| 2003/05/08 | 1,365 | 1,369 | 1,355 | 1,355 | 14,800 |
| 2003/05/07 | 1,377 | 1,379 | 1,357 | 1,364 | 40,500 |
| 2003/05/06 | 1,335 | 1,359 | 1,335 | 1,357 | 36,600 |
| 2003/05/02 | 1,310 | 1,329 | 1,280 | 1,329 | 42,200 |
| 2003/05/01 | 1,300 | 1,310 | 1,292 | 1,305 | 32,400 |
| 2003/04/30 | 1,307 | 1,310 | 1,285 | 1,286 | 40,500 |
| 2003/04/28 | 1,278 | 1,290 | 1,278 | 1,278 | 19,800 |
| 2003/04/25 | 1,277 | 1,289 | 1,275 | 1,278 | 33,100 |
| 2003/04/24 | 1,276 | 1,293 | 1,276 | 1,276 | 47,300 |
| 2003/04/23 | 1,290 | 1,290 | 1,270 | 1,276 | 31,400 |
| 2003/04/22 | 1,310 | 1,310 | 1,275 | 1,282 | 50,800 |
| 2003/04/21 | 1,285 | 1,293 | 1,275 | 1,280 | 57,000 |
| 2003/04/18 | 1,230 | 1,280 | 1,230 | 1,245 | 72,300 |
| 2003/04/17 | 1,249 | 1,249 | 1,220 | 1,226 | 46,200 |
| 2003/04/16 | 1,280 | 1,280 | 1,240 | 1,250 | 24,900 |
| 2003/04/15 | 1,293 | 1,294 | 1,270 | 1,270 | 25,400 |
| 2003/04/14 | 1,275 | 1,294 | 1,260 | 1,275 | 21,300 |
| 2003/04/11 | 1,260 | 1,278 | 1,256 | 1,272 | 19,200 |
| 2003/04/10 | 1,275 | 1,275 | 1,257 | 1,260 | 17,300 |
| 2003/04/09 | 1,299 | 1,299 | 1,265 | 1,286 | 20,200 |
| 2003/04/08 | 1,261 | 1,285 | 1,255 | 1,285 | 35,700 |
| 2003/04/07 | 1,261 | 1,261 | 1,240 | 1,257 | 34,400 |
| 2003/04/04 | 1,225 | 1,245 | 1,225 | 1,241 | 13,900 |
| 2003/04/03 | 1,246 | 1,250 | 1,230 | 1,237 | 24,600 |
| 2003/04/02 | 1,227 | 1,247 | 1,225 | 1,247 | 33,600 |
| 2003/04/01 | 1,230 | 1,230 | 1,214 | 1,225 | 12,500 |
| 2003/03/31 | 1,254 | 1,255 | 1,230 | 1,236 | 50,200 |
| 2003/03/28 | 1,260 | 1,265 | 1,253 | 1,263 | 30,000 |
| 2003/03/27 | 1,290 | 1,290 | 1,253 | 1,262 | 40,700 |
| 2003/03/26 | 1,277 | 1,277 | 1,265 | 1,270 | 30,600 |
| 2003/03/25 | 1,280 | 1,286 | 1,271 | 1,277 | 48,300 |
| 2003/03/24 | 1,300 | 1,300 | 1,276 | 1,300 | 73,400 |
| 2003/03/20 | 1,230 | 1,255 | 1,225 | 1,247 | 59,400 |
| 2003/03/19 | 1,220 | 1,230 | 1,206 | 1,230 | 34,500 |
| 2003/03/18 | 1,270 | 1,280 | 1,231 | 1,232 | 35,800 |
| 2003/03/17 | 1,264 | 1,264 | 1,230 | 1,240 | 28,100 |
| 2003/03/14 | 1,225 | 1,275 | 1,225 | 1,262 | 65,900 |
| 2003/03/13 | 1,210 | 1,254 | 1,210 | 1,245 | 34,500 |
| 2003/03/12 | 1,250 | 1,250 | 1,220 | 1,231 | 55,300 |
| 2003/03/11 | 1,272 | 1,301 | 1,230 | 1,250 | 30,000 |
| 2003/03/10 | 1,315 | 1,315 | 1,271 | 1,278 | 33,000 |
| 2003/03/07 | 1,350 | 1,355 | 1,300 | 1,314 | 27,800 |
| 2003/03/06 | 1,350 | 1,360 | 1,339 | 1,343 | 64,000 |
| 2003/03/05 | 1,431 | 1,431 | 1,331 | 1,343 | 107,700 |
| 2003/03/04 | 1,450 | 1,451 | 1,430 | 1,431 | 40,900 |
| 2003/03/03 | 1,511 | 1,511 | 1,450 | 1,451 | 51,800 |
| 2003/02/28 | 1,500 | 1,525 | 1,500 | 1,510 | 10,900 |
| 2003/02/27 | 1,531 | 1,531 | 1,490 | 1,494 | 22,500 |
| 2003/02/26 | 1,460 | 1,520 | 1,460 | 1,513 | 19,900 |
| 2003/02/25 | 1,510 | 1,510 | 1,428 | 1,440 | 43,300 |
| 2003/02/24 | 1,540 | 1,540 | 1,510 | 1,510 | 25,000 |
| 2003/02/21 | 1,501 | 1,540 | 1,501 | 1,513 | 30,800 |
| 2003/02/20 | 1,590 | 1,590 | 1,530 | 1,531 | 41,900 |
| 2003/02/19 | 1,620 | 1,623 | 1,583 | 1,590 | 65,700 |
| 2003/02/18 | 1,630 | 1,630 | 1,620 | 1,626 | 45,600 |
| 2003/02/17 | 1,621 | 1,650 | 1,619 | 1,620 | 85,800 |
| 2003/02/14 | 1,708 | 1,765 | 1,708 | 1,741 | 24,500 |
| 2003/02/13 | 1,748 | 1,778 | 1,746 | 1,768 | 12,400 |
| 2003/02/12 | 1,740 | 1,750 | 1,731 | 1,748 | 16,500 |
| 2003/02/10 | 1,795 | 1,795 | 1,715 | 1,736 | 9,300 |
| 2003/02/07 | 1,777 | 1,800 | 1,776 | 1,800 | 21,300 |
| 2003/02/06 | 1,772 | 1,772 | 1,747 | 1,747 | 16,300 |
| 2003/02/05 | 1,750 | 1,790 | 1,742 | 1,742 | 27,800 |
| 2003/02/04 | 1,769 | 1,797 | 1,750 | 1,751 | 47,300 |
| 2003/02/03 | 1,660 | 1,739 | 1,660 | 1,739 | 38,900 |
| 2003/01/31 | 1,660 | 1,661 | 1,640 | 1,650 | 83,300 |
| 2003/01/30 | 1,675 | 1,720 | 1,660 | 1,720 | 71,700 |
| 2003/01/29 | 1,682 | 1,690 | 1,665 | 1,670 | 35,300 |
| 2003/01/28 | 1,650 | 1,700 | 1,650 | 1,666 | 46,900 |
| 2003/01/27 | 1,735 | 1,736 | 1,695 | 1,695 | 55,400 |
| 2003/01/24 | 1,814 | 1,850 | 1,750 | 1,755 | 43,400 |
| 2003/01/23 | 1,800 | 1,829 | 1,799 | 1,812 | 51,500 |
| 2003/01/22 | 1,879 | 1,879 | 1,821 | 1,822 | 29,700 |
| 2003/01/21 | 1,840 | 1,880 | 1,839 | 1,880 | 37,800 |
| 2003/01/20 | 1,820 | 1,850 | 1,815 | 1,850 | 38,300 |
| 2003/01/17 | 1,822 | 1,822 | 1,788 | 1,820 | 23,300 |
| 2003/01/16 | 1,789 | 1,823 | 1,789 | 1,811 | 6,900 |
| 2003/01/15 | 1,825 | 1,825 | 1,770 | 1,819 | 23,500 |
| 2003/01/14 | 1,800 | 1,830 | 1,780 | 1,825 | 8,300 |
| 2003/01/10 | 1,830 | 1,830 | 1,800 | 1,830 | 47,300 |
| 2003/01/09 | 1,800 | 1,820 | 1,790 | 1,820 | 13,500 |
| 2003/01/08 | 1,787 | 1,800 | 1,756 | 1,800 | 18,200 |
| 2003/01/07 | 1,830 | 1,830 | 1,750 | 1,798 | 28,200 |
| 2003/01/06 | 1,830 | 1,830 | 1,769 | 1,804 | 10,500 |