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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,081 | 1,089 | 1,060 | 1,077 | 21,700 |
| 2008/12/29 | 1,100 | 1,100 | 1,055 | 1,081 | 65,100 |
| 2008/12/26 | 1,028 | 1,069 | 1,018 | 1,065 | 35,400 |
| 2008/12/25 | 1,027 | 1,041 | 1,018 | 1,039 | 10,800 |
| 2008/12/24 | 1,044 | 1,044 | 1,003 | 1,027 | 73,800 |
| 2008/12/22 | 1,001 | 1,040 | 1,001 | 1,035 | 81,700 |
| 2008/12/19 | 1,020 | 1,029 | 1,002 | 1,013 | 70,100 |
| 2008/12/18 | 1,020 | 1,048 | 1,020 | 1,030 | 65,400 |
| 2008/12/17 | 1,050 | 1,050 | 1,027 | 1,049 | 79,500 |
| 2008/12/16 | 1,026 | 1,039 | 1,022 | 1,038 | 39,200 |
| 2008/12/15 | 1,020 | 1,046 | 1,019 | 1,026 | 90,100 |
| 2008/12/12 | 1,017 | 1,036 | 993 | 1,000 | 203,000 |
| 2008/12/11 | 1,028 | 1,044 | 1,019 | 1,043 | 65,900 |
| 2008/12/10 | 1,060 | 1,060 | 1,037 | 1,047 | 54,600 |
| 2008/12/09 | 1,030 | 1,048 | 1,024 | 1,045 | 106,600 |
| 2008/12/08 | 1,019 | 1,044 | 1,018 | 1,026 | 60,100 |
| 2008/12/05 | 1,067 | 1,077 | 1,017 | 1,023 | 53,200 |
| 2008/12/04 | 1,094 | 1,126 | 1,056 | 1,073 | 226,000 |
| 2008/12/03 | 1,046 | 1,094 | 1,046 | 1,094 | 200,100 |
| 2008/12/02 | 1,049 | 1,070 | 1,014 | 1,042 | 130,300 |
| 2008/12/01 | 1,085 | 1,091 | 1,040 | 1,049 | 146,500 |
| 2008/11/28 | 1,055 | 1,099 | 1,053 | 1,082 | 163,800 |
| 2008/11/27 | 1,062 | 1,089 | 1,031 | 1,055 | 42,400 |
| 2008/11/26 | 1,069 | 1,073 | 1,042 | 1,062 | 53,700 |
| 2008/11/25 | 1,116 | 1,116 | 1,085 | 1,086 | 40,100 |
| 2008/11/21 | 1,050 | 1,076 | 979 | 1,076 | 57,100 |
| 2008/11/20 | 1,110 | 1,110 | 1,073 | 1,073 | 33,500 |
| 2008/11/19 | 1,120 | 1,120 | 1,072 | 1,100 | 66,800 |
| 2008/11/18 | 1,086 | 1,107 | 1,082 | 1,100 | 53,400 |
| 2008/11/17 | 1,045 | 1,111 | 1,022 | 1,086 | 59,100 |
| 2008/11/14 | 1,155 | 1,155 | 1,063 | 1,065 | 49,900 |
| 2008/11/13 | 1,070 | 1,086 | 1,058 | 1,086 | 32,100 |
| 2008/11/12 | 1,122 | 1,146 | 1,100 | 1,128 | 48,400 |
| 2008/11/11 | 1,150 | 1,170 | 1,115 | 1,155 | 115,600 |
| 2008/11/10 | 1,058 | 1,143 | 1,047 | 1,096 | 100,200 |
| 2008/11/07 | 1,040 | 1,136 | 1,030 | 1,078 | 88,000 |
| 2008/11/06 | 1,064 | 1,135 | 1,064 | 1,105 | 85,600 |
| 2008/11/05 | 1,100 | 1,145 | 1,071 | 1,144 | 125,900 |
| 2008/11/04 | 1,070 | 1,094 | 1,026 | 1,084 | 68,800 |
| 2008/10/31 | 987 | 1,061 | 986 | 1,010 | 141,900 |
| 2008/10/30 | 980 | 1,021 | 960 | 986 | 148,200 |
| 2008/10/29 | 996 | 1,000 | 950 | 990 | 77,200 |
| 2008/10/28 | 851 | 938 | 830 | 916 | 102,200 |
| 2008/10/27 | 954 | 954 | 860 | 871 | 72,800 |
| 2008/10/24 | 924 | 944 | 903 | 904 | 93,600 |
| 2008/10/23 | 930 | 967 | 870 | 955 | 85,400 |
| 2008/10/22 | 1,015 | 1,024 | 965 | 965 | 42,700 |
| 2008/10/21 | 1,086 | 1,100 | 1,061 | 1,068 | 46,000 |
| 2008/10/20 | 964 | 1,064 | 963 | 1,061 | 97,600 |
| 2008/10/17 | 1,094 | 1,094 | 998 | 1,014 | 57,400 |
| 2008/10/16 | 984 | 1,029 | 920 | 995 | 80,600 |
| 2008/10/15 | 987 | 1,065 | 965 | 1,064 | 125,200 |
| 2008/10/14 | 986 | 986 | 913 | 965 | 132,900 |
| 2008/10/10 | 881 | 950 | 830 | 926 | 108,200 |
| 2008/10/09 | 850 | 925 | 850 | 907 | 87,300 |
| 2008/10/08 | 905 | 908 | 855 | 856 | 135,600 |
| 2008/10/07 | 910 | 979 | 905 | 955 | 96,000 |
| 2008/10/06 | 1,104 | 1,104 | 1,000 | 1,012 | 61,000 |
| 2008/10/03 | 1,190 | 1,206 | 1,145 | 1,147 | 42,800 |
| 2008/10/02 | 1,238 | 1,238 | 1,186 | 1,199 | 38,300 |
| 2008/10/01 | 1,238 | 1,246 | 1,220 | 1,233 | 32,000 |
| 2008/09/30 | 1,202 | 1,210 | 1,170 | 1,195 | 55,300 |
| 2008/09/29 | 1,298 | 1,298 | 1,241 | 1,242 | 42,100 |
| 2008/09/26 | 1,256 | 1,271 | 1,230 | 1,256 | 53,400 |
| 2008/09/25 | 1,213 | 1,264 | 1,213 | 1,257 | 32,000 |
| 2008/09/24 | 1,265 | 1,269 | 1,222 | 1,258 | 46,200 |
| 2008/09/22 | 1,300 | 1,300 | 1,256 | 1,265 | 48,800 |
| 2008/09/19 | 1,296 | 1,307 | 1,262 | 1,279 | 58,400 |
| 2008/09/18 | 1,206 | 1,295 | 1,205 | 1,295 | 45,200 |
| 2008/09/17 | 1,250 | 1,280 | 1,232 | 1,266 | 44,200 |
| 2008/09/16 | 1,181 | 1,250 | 1,175 | 1,210 | 39,600 |
| 2008/09/12 | 1,200 | 1,250 | 1,195 | 1,250 | 98,500 |
| 2008/09/11 | 1,210 | 1,217 | 1,180 | 1,194 | 53,000 |
| 2008/09/10 | 1,203 | 1,234 | 1,203 | 1,213 | 38,200 |
| 2008/09/09 | 1,250 | 1,251 | 1,230 | 1,233 | 16,300 |
| 2008/09/08 | 1,210 | 1,257 | 1,206 | 1,249 | 46,800 |
| 2008/09/05 | 1,215 | 1,229 | 1,200 | 1,217 | 45,800 |
| 2008/09/04 | 1,269 | 1,269 | 1,248 | 1,252 | 25,200 |
| 2008/09/03 | 1,265 | 1,268 | 1,253 | 1,268 | 31,300 |
| 2008/09/02 | 1,270 | 1,290 | 1,222 | 1,230 | 91,700 |
| 2008/09/01 | 1,296 | 1,336 | 1,285 | 1,290 | 66,800 |
| 2008/08/29 | 1,345 | 1,357 | 1,334 | 1,355 | 57,200 |
| 2008/08/28 | 1,307 | 1,312 | 1,284 | 1,296 | 29,700 |
| 2008/08/27 | 1,369 | 1,369 | 1,320 | 1,327 | 36,200 |
| 2008/08/26 | 1,372 | 1,372 | 1,338 | 1,364 | 24,500 |
| 2008/08/25 | 1,314 | 1,363 | 1,314 | 1,352 | 40,800 |
| 2008/08/22 | 1,315 | 1,320 | 1,296 | 1,320 | 27,900 |
| 2008/08/21 | 1,291 | 1,314 | 1,291 | 1,311 | 18,000 |
| 2008/08/20 | 1,290 | 1,309 | 1,276 | 1,300 | 23,300 |
| 2008/08/19 | 1,301 | 1,310 | 1,286 | 1,287 | 37,500 |
| 2008/08/18 | 1,346 | 1,368 | 1,321 | 1,344 | 54,600 |
| 2008/08/15 | 1,335 | 1,359 | 1,322 | 1,350 | 60,200 |
| 2008/08/14 | 1,347 | 1,350 | 1,314 | 1,315 | 20,700 |
| 2008/08/13 | 1,350 | 1,354 | 1,307 | 1,349 | 62,500 |
| 2008/08/12 | 1,341 | 1,353 | 1,311 | 1,321 | 55,600 |
| 2008/08/11 | 1,326 | 1,360 | 1,325 | 1,341 | 34,700 |
| 2008/08/08 | 1,316 | 1,356 | 1,294 | 1,334 | 37,600 |
| 2008/08/07 | 1,369 | 1,392 | 1,363 | 1,376 | 34,900 |
| 2008/08/06 | 1,353 | 1,389 | 1,350 | 1,382 | 56,800 |
| 2008/08/05 | 1,349 | 1,369 | 1,329 | 1,330 | 55,700 |
| 2008/08/04 | 1,355 | 1,355 | 1,325 | 1,331 | 46,600 |
| 2008/08/01 | 1,390 | 1,391 | 1,342 | 1,356 | 44,200 |
| 2008/07/31 | 1,391 | 1,399 | 1,350 | 1,394 | 45,600 |
| 2008/07/30 | 1,343 | 1,389 | 1,343 | 1,375 | 42,800 |
| 2008/07/29 | 1,367 | 1,369 | 1,326 | 1,357 | 52,600 |
| 2008/07/28 | 1,400 | 1,403 | 1,360 | 1,366 | 83,500 |
| 2008/07/25 | 1,330 | 1,353 | 1,325 | 1,347 | 39,600 |
| 2008/07/24 | 1,337 | 1,349 | 1,313 | 1,344 | 41,200 |
| 2008/07/23 | 1,330 | 1,352 | 1,328 | 1,331 | 46,100 |
| 2008/07/22 | 1,254 | 1,320 | 1,254 | 1,319 | 59,600 |
| 2008/07/18 | 1,266 | 1,271 | 1,245 | 1,257 | 43,700 |
| 2008/07/17 | 1,214 | 1,257 | 1,214 | 1,249 | 64,800 |
| 2008/07/16 | 1,291 | 1,298 | 1,228 | 1,234 | 45,400 |
| 2008/07/15 | 1,256 | 1,300 | 1,256 | 1,276 | 56,500 |
| 2008/07/14 | 1,276 | 1,310 | 1,268 | 1,276 | 59,200 |
| 2008/07/11 | 1,333 | 1,333 | 1,254 | 1,256 | 88,500 |
| 2008/07/10 | 1,305 | 1,330 | 1,305 | 1,313 | 29,700 |
| 2008/07/09 | 1,330 | 1,350 | 1,305 | 1,305 | 35,300 |
| 2008/07/08 | 1,339 | 1,353 | 1,310 | 1,315 | 47,500 |
| 2008/07/07 | 1,350 | 1,373 | 1,343 | 1,351 | 15,900 |
| 2008/07/04 | 1,330 | 1,342 | 1,327 | 1,342 | 14,700 |
| 2008/07/03 | 1,339 | 1,345 | 1,310 | 1,340 | 42,300 |
| 2008/07/02 | 1,381 | 1,381 | 1,332 | 1,339 | 41,200 |
| 2008/07/01 | 1,390 | 1,398 | 1,380 | 1,385 | 27,700 |
| 2008/06/30 | 1,399 | 1,410 | 1,389 | 1,397 | 46,000 |
| 2008/06/27 | 1,422 | 1,422 | 1,391 | 1,403 | 35,300 |
| 2008/06/26 | 1,422 | 1,445 | 1,412 | 1,426 | 38,800 |
| 2008/06/25 | 1,390 | 1,430 | 1,372 | 1,423 | 49,400 |
| 2008/06/24 | 1,401 | 1,425 | 1,385 | 1,397 | 28,800 |
| 2008/06/23 | 1,420 | 1,450 | 1,415 | 1,415 | 39,800 |
| 2008/06/20 | 1,475 | 1,475 | 1,437 | 1,449 | 42,800 |
| 2008/06/19 | 1,471 | 1,472 | 1,451 | 1,455 | 38,300 |
| 2008/06/18 | 1,500 | 1,511 | 1,484 | 1,486 | 54,700 |
| 2008/06/17 | 1,480 | 1,497 | 1,472 | 1,484 | 59,700 |
| 2008/06/16 | 1,450 | 1,484 | 1,449 | 1,471 | 51,900 |
| 2008/06/13 | 1,425 | 1,449 | 1,421 | 1,441 | 72,200 |
| 2008/06/12 | 1,415 | 1,450 | 1,404 | 1,445 | 92,800 |
| 2008/06/11 | 1,444 | 1,465 | 1,424 | 1,435 | 67,600 |
| 2008/06/10 | 1,460 | 1,460 | 1,439 | 1,440 | 51,900 |
| 2008/06/09 | 1,443 | 1,450 | 1,423 | 1,440 | 56,400 |
| 2008/06/06 | 1,470 | 1,495 | 1,470 | 1,473 | 81,600 |
| 2008/06/05 | 1,460 | 1,466 | 1,436 | 1,466 | 66,400 |
| 2008/06/04 | 1,432 | 1,476 | 1,432 | 1,454 | 92,000 |
| 2008/06/03 | 1,430 | 1,445 | 1,415 | 1,431 | 64,700 |
| 2008/06/02 | 1,421 | 1,461 | 1,402 | 1,447 | 97,700 |
| 2008/05/30 | 1,410 | 1,428 | 1,407 | 1,421 | 78,900 |
| 2008/05/29 | 1,375 | 1,396 | 1,360 | 1,396 | 50,300 |
| 2008/05/28 | 1,403 | 1,419 | 1,356 | 1,357 | 85,900 |
| 2008/05/27 | 1,422 | 1,430 | 1,400 | 1,420 | 111,900 |
| 2008/05/26 | 1,404 | 1,408 | 1,382 | 1,402 | 60,400 |
| 2008/05/23 | 1,403 | 1,410 | 1,385 | 1,400 | 67,100 |
| 2008/05/22 | 1,370 | 1,432 | 1,363 | 1,429 | 142,500 |
| 2008/05/21 | 1,354 | 1,376 | 1,353 | 1,370 | 131,900 |
| 2008/05/20 | 1,366 | 1,382 | 1,363 | 1,368 | 91,300 |
| 2008/05/19 | 1,374 | 1,390 | 1,362 | 1,367 | 164,900 |
| 2008/05/16 | 1,370 | 1,379 | 1,361 | 1,373 | 169,200 |
| 2008/05/15 | 1,345 | 1,375 | 1,345 | 1,370 | 138,500 |
| 2008/05/14 | 1,342 | 1,349 | 1,330 | 1,339 | 128,400 |
| 2008/05/13 | 1,369 | 1,369 | 1,331 | 1,342 | 102,600 |
| 2008/05/12 | 1,332 | 1,365 | 1,332 | 1,361 | 50,900 |
| 2008/05/09 | 1,366 | 1,367 | 1,315 | 1,327 | 83,700 |
| 2008/05/08 | 1,364 | 1,372 | 1,364 | 1,367 | 65,500 |
| 2008/05/07 | 1,375 | 1,380 | 1,358 | 1,364 | 84,600 |
| 2008/05/02 | 1,360 | 1,379 | 1,358 | 1,378 | 52,600 |
| 2008/05/01 | 1,360 | 1,368 | 1,345 | 1,345 | 47,300 |
| 2008/04/30 | 1,355 | 1,379 | 1,355 | 1,364 | 42,600 |
| 2008/04/28 | 1,370 | 1,387 | 1,353 | 1,364 | 69,200 |
| 2008/04/25 | 1,352 | 1,375 | 1,351 | 1,371 | 56,100 |
| 2008/04/24 | 1,368 | 1,372 | 1,352 | 1,353 | 30,700 |
| 2008/04/23 | 1,353 | 1,391 | 1,351 | 1,376 | 77,600 |
| 2008/04/22 | 1,378 | 1,378 | 1,353 | 1,355 | 35,100 |
| 2008/04/21 | 1,376 | 1,397 | 1,368 | 1,388 | 102,500 |
| 2008/04/18 | 1,351 | 1,367 | 1,342 | 1,367 | 25,700 |
| 2008/04/17 | 1,338 | 1,347 | 1,331 | 1,347 | 83,400 |
| 2008/04/16 | 1,340 | 1,343 | 1,332 | 1,336 | 52,200 |
| 2008/04/15 | 1,410 | 1,410 | 1,330 | 1,340 | 113,300 |
| 2008/04/14 | 1,300 | 1,310 | 1,289 | 1,298 | 70,600 |
| 2008/04/11 | 1,336 | 1,375 | 1,328 | 1,364 | 61,500 |
| 2008/04/10 | 1,344 | 1,345 | 1,326 | 1,336 | 63,400 |
| 2008/04/09 | 1,390 | 1,394 | 1,328 | 1,345 | 53,700 |
| 2008/04/08 | 1,380 | 1,393 | 1,370 | 1,371 | 32,900 |
| 2008/04/07 | 1,388 | 1,394 | 1,376 | 1,384 | 43,000 |
| 2008/04/04 | 1,398 | 1,420 | 1,388 | 1,401 | 70,500 |
| 2008/04/03 | 1,380 | 1,400 | 1,371 | 1,395 | 89,600 |
| 2008/04/02 | 1,370 | 1,387 | 1,361 | 1,387 | 86,200 |
| 2008/04/01 | 1,322 | 1,361 | 1,318 | 1,357 | 72,400 |
| 2008/03/31 | 1,309 | 1,326 | 1,289 | 1,318 | 75,600 |
| 2008/03/28 | 1,291 | 1,334 | 1,287 | 1,329 | 51,600 |
| 2008/03/27 | 1,359 | 1,359 | 1,296 | 1,308 | 103,900 |
| 2008/03/26 | 1,347 | 1,363 | 1,346 | 1,358 | 49,500 |
| 2008/03/25 | 1,361 | 1,388 | 1,361 | 1,378 | 110,300 |
| 2008/03/24 | 1,360 | 1,365 | 1,352 | 1,356 | 147,700 |
| 2008/03/21 | 1,320 | 1,375 | 1,320 | 1,370 | 150,900 |
| 2008/03/19 | 1,300 | 1,313 | 1,295 | 1,310 | 200,300 |
| 2008/03/18 | 1,293 | 1,299 | 1,273 | 1,289 | 93,100 |
| 2008/03/17 | 1,270 | 1,290 | 1,243 | 1,261 | 112,300 |
| 2008/03/14 | 1,315 | 1,315 | 1,270 | 1,273 | 162,300 |
| 2008/03/13 | 1,280 | 1,345 | 1,280 | 1,311 | 199,800 |
| 2008/03/12 | 1,320 | 1,320 | 1,266 | 1,279 | 66,400 |
| 2008/03/11 | 1,210 | 1,275 | 1,210 | 1,275 | 90,800 |
| 2008/03/10 | 1,257 | 1,266 | 1,224 | 1,239 | 75,700 |
| 2008/03/07 | 1,300 | 1,300 | 1,252 | 1,252 | 139,100 |
| 2008/03/06 | 1,252 | 1,304 | 1,252 | 1,288 | 118,900 |
| 2008/03/05 | 1,261 | 1,273 | 1,245 | 1,262 | 147,600 |
| 2008/03/04 | 1,266 | 1,282 | 1,250 | 1,260 | 205,600 |
| 2008/03/03 | 1,324 | 1,324 | 1,266 | 1,266 | 166,900 |
| 2008/02/29 | 1,364 | 1,364 | 1,308 | 1,325 | 222,700 |
| 2008/02/28 | 1,356 | 1,370 | 1,335 | 1,364 | 151,800 |
| 2008/02/27 | 1,348 | 1,365 | 1,325 | 1,356 | 122,100 |
| 2008/02/26 | 1,353 | 1,353 | 1,312 | 1,318 | 160,900 |
| 2008/02/25 | 1,328 | 1,350 | 1,320 | 1,342 | 167,900 |
| 2008/02/22 | 1,270 | 1,321 | 1,250 | 1,295 | 262,700 |
| 2008/02/21 | 1,240 | 1,282 | 1,240 | 1,270 | 164,200 |
| 2008/02/20 | 1,280 | 1,300 | 1,214 | 1,218 | 278,200 |
| 2008/02/19 | 1,211 | 1,270 | 1,200 | 1,260 | 291,400 |
| 2008/02/18 | 1,172 | 1,193 | 1,172 | 1,179 | 306,200 |
| 2008/02/15 | 1,188 | 1,196 | 1,136 | 1,174 | 308,200 |
| 2008/02/14 | 1,189 | 1,200 | 1,152 | 1,188 | 341,200 |
| 2008/02/13 | 1,185 | 1,195 | 1,171 | 1,180 | 254,200 |
| 2008/02/12 | 1,211 | 1,230 | 1,161 | 1,169 | 228,200 |
| 2008/02/08 | 1,290 | 1,290 | 1,212 | 1,214 | 142,400 |
| 2008/02/07 | 1,271 | 1,290 | 1,226 | 1,249 | 180,400 |
| 2008/02/06 | 1,367 | 1,367 | 1,280 | 1,290 | 173,000 |
| 2008/02/05 | 1,405 | 1,405 | 1,381 | 1,394 | 59,100 |
| 2008/02/04 | 1,405 | 1,410 | 1,373 | 1,394 | 57,300 |
| 2008/02/01 | 1,349 | 1,351 | 1,329 | 1,332 | 96,900 |
| 2008/01/31 | 1,280 | 1,349 | 1,280 | 1,342 | 102,400 |
| 2008/01/30 | 1,352 | 1,354 | 1,270 | 1,280 | 125,300 |
| 2008/01/29 | 1,307 | 1,333 | 1,291 | 1,330 | 108,500 |
| 2008/01/28 | 1,326 | 1,326 | 1,252 | 1,280 | 136,500 |
| 2008/01/25 | 1,308 | 1,314 | 1,259 | 1,286 | 152,200 |
| 2008/01/24 | 1,279 | 1,298 | 1,253 | 1,292 | 182,700 |
| 2008/01/23 | 1,204 | 1,247 | 1,190 | 1,219 | 143,600 |
| 2008/01/22 | 1,235 | 1,241 | 1,180 | 1,180 | 143,500 |
| 2008/01/21 | 1,254 | 1,280 | 1,238 | 1,245 | 149,400 |
| 2008/01/18 | 1,250 | 1,357 | 1,232 | 1,354 | 154,700 |
| 2008/01/17 | 1,252 | 1,318 | 1,248 | 1,318 | 210,000 |
| 2008/01/16 | 1,191 | 1,322 | 1,191 | 1,272 | 153,100 |
| 2008/01/15 | 1,469 | 1,473 | 1,368 | 1,371 | 110,000 |
| 2008/01/11 | 1,527 | 1,540 | 1,451 | 1,469 | 115,300 |
| 2008/01/10 | 1,549 | 1,580 | 1,520 | 1,521 | 122,200 |
| 2008/01/09 | 1,553 | 1,559 | 1,521 | 1,551 | 86,800 |
| 2008/01/08 | 1,565 | 1,590 | 1,554 | 1,565 | 77,600 |
| 2008/01/07 | 1,620 | 1,620 | 1,569 | 1,583 | 103,800 |
| 2008/01/04 | 1,695 | 1,695 | 1,620 | 1,620 | 37,400 |