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 |
---|---|---|---|---|---|
2011/12/30 | 797 | 806 | 795 | 804 | 9,300 |
2011/12/29 | 800 | 800 | 793 | 797 | 7,200 |
2011/12/28 | 794 | 799 | 791 | 799 | 6,800 |
2011/12/27 | 805 | 805 | 798 | 800 | 36,900 |
2011/12/26 | 801 | 806 | 799 | 805 | 31,700 |
2011/12/22 | 796 | 810 | 796 | 801 | 16,600 |
2011/12/21 | 793 | 797 | 792 | 795 | 4,800 |
2011/12/20 | 793 | 798 | 792 | 792 | 6,100 |
2011/12/19 | 795 | 796 | 790 | 793 | 19,700 |
2011/12/16 | 798 | 798 | 790 | 790 | 13,600 |
2011/12/15 | 793 | 793 | 790 | 790 | 9,200 |
2011/12/14 | 800 | 800 | 790 | 793 | 7,700 |
2011/12/13 | 792 | 835 | 792 | 800 | 42,500 |
2011/12/12 | 802 | 837 | 800 | 800 | 29,800 |
2011/12/09 | 798 | 804 | 797 | 801 | 35,400 |
2011/12/08 | 810 | 810 | 800 | 801 | 9,700 |
2011/12/07 | 855 | 855 | 815 | 822 | 41,000 |
2011/12/06 | 799 | 803 | 795 | 795 | 19,400 |
2011/12/05 | 792 | 800 | 789 | 797 | 8,300 |
2011/12/02 | 799 | 800 | 794 | 795 | 11,600 |
2011/12/01 | 795 | 798 | 789 | 796 | 13,900 |
2011/11/30 | 784 | 796 | 780 | 796 | 10,300 |
2011/11/29 | 772 | 796 | 772 | 796 | 13,000 |
2011/11/28 | 772 | 777 | 769 | 771 | 19,400 |
2011/11/25 | 766 | 770 | 760 | 767 | 17,400 |
2011/11/24 | 764 | 770 | 757 | 766 | 14,800 |
2011/11/22 | 741 | 759 | 741 | 759 | 8,600 |
2011/11/21 | 747 | 765 | 745 | 748 | 27,500 |
2011/11/18 | 751 | 756 | 749 | 754 | 12,900 |
2011/11/17 | 751 | 765 | 748 | 753 | 28,800 |
2011/11/16 | 750 | 753 | 747 | 750 | 11,500 |
2011/11/15 | 750 | 752 | 749 | 751 | 9,100 |
2011/11/14 | 767 | 767 | 748 | 750 | 17,100 |
2011/11/11 | 751 | 755 | 748 | 752 | 61,400 |
2011/11/10 | 754 | 754 | 746 | 748 | 15,000 |
2011/11/09 | 754 | 758 | 751 | 757 | 20,200 |
2011/11/08 | 759 | 759 | 751 | 754 | 22,900 |
2011/11/07 | 755 | 760 | 754 | 759 | 11,400 |
2011/11/04 | 755 | 759 | 755 | 755 | 22,400 |
2011/11/02 | 760 | 760 | 749 | 754 | 24,700 |
2011/11/01 | 757 | 757 | 751 | 755 | 44,700 |
2011/10/31 | 773 | 775 | 748 | 758 | 40,100 |
2011/10/28 | 765 | 778 | 765 | 777 | 55,800 |
2011/10/27 | 776 | 778 | 764 | 778 | 56,500 |
2011/10/26 | 784 | 786 | 767 | 785 | 50,900 |
2011/10/25 | 786 | 789 | 780 | 783 | 31,100 |
2011/10/24 | 785 | 787 | 783 | 786 | 25,300 |
2011/10/21 | 788 | 788 | 783 | 785 | 22,400 |
2011/10/20 | 786 | 790 | 783 | 788 | 23,200 |
2011/10/19 | 786 | 798 | 786 | 787 | 21,400 |
2011/10/18 | 794 | 795 | 785 | 785 | 25,500 |
2011/10/17 | 790 | 802 | 788 | 789 | 20,000 |
2011/10/14 | 796 | 800 | 788 | 788 | 27,600 |
2011/10/13 | 803 | 812 | 798 | 798 | 20,900 |
2011/10/12 | 803 | 813 | 803 | 808 | 18,700 |
2011/10/11 | 813 | 822 | 812 | 815 | 17,500 |
2011/10/07 | 802 | 840 | 800 | 818 | 27,600 |
2011/10/06 | 785 | 802 | 785 | 798 | 19,200 |
2011/10/05 | 802 | 802 | 783 | 783 | 27,400 |
2011/10/04 | 801 | 802 | 788 | 789 | 19,800 |
2011/10/03 | 811 | 812 | 799 | 803 | 20,800 |
2011/09/30 | 815 | 830 | 815 | 830 | 21,500 |
2011/09/29 | 802 | 830 | 798 | 830 | 33,800 |
2011/09/28 | 795 | 827 | 795 | 826 | 26,700 |
2011/09/27 | 795 | 803 | 791 | 803 | 59,800 |
2011/09/26 | 804 | 813 | 800 | 810 | 35,300 |
2011/09/22 | 799 | 809 | 795 | 805 | 16,300 |
2011/09/21 | 797 | 811 | 797 | 810 | 14,700 |
2011/09/20 | 802 | 805 | 798 | 798 | 28,800 |
2011/09/16 | 780 | 807 | 777 | 807 | 53,900 |
2011/09/15 | 784 | 789 | 777 | 787 | 21,600 |
2011/09/14 | 785 | 788 | 686 | 784 | 62,800 |
2011/09/13 | 794 | 815 | 790 | 813 | 15,300 |
2011/09/12 | 796 | 802 | 796 | 797 | 16,000 |
2011/09/09 | 800 | 816 | 795 | 813 | 40,700 |
2011/09/08 | 802 | 813 | 790 | 810 | 48,600 |
2011/09/07 | 797 | 804 | 797 | 804 | 10,800 |
2011/09/06 | 791 | 801 | 789 | 794 | 12,600 |
2011/09/05 | 788 | 803 | 788 | 801 | 8,700 |
2011/09/02 | 805 | 805 | 796 | 803 | 28,200 |
2011/09/01 | 793 | 808 | 793 | 805 | 24,200 |
2011/08/31 | 801 | 803 | 791 | 801 | 25,800 |
2011/08/30 | 800 | 815 | 800 | 810 | 21,100 |
2011/08/29 | 799 | 801 | 786 | 801 | 26,100 |
2011/08/26 | 755 | 789 | 755 | 789 | 21,500 |
2011/08/25 | 755 | 777 | 755 | 755 | 12,400 |
2011/08/24 | 766 | 773 | 750 | 755 | 20,600 |
2011/08/23 | 750 | 773 | 748 | 765 | 37,800 |
2011/08/22 | 772 | 785 | 762 | 762 | 28,800 |
2011/08/19 | 780 | 797 | 775 | 787 | 17,400 |
2011/08/18 | 796 | 804 | 795 | 797 | 20,900 |
2011/08/17 | 815 | 815 | 801 | 803 | 12,800 |
2011/08/16 | 798 | 813 | 798 | 808 | 6,200 |
2011/08/15 | 810 | 810 | 797 | 798 | 13,700 |
2011/08/12 | 802 | 806 | 786 | 790 | 25,900 |
2011/08/11 | 789 | 797 | 785 | 797 | 17,600 |
2011/08/10 | 820 | 820 | 799 | 801 | 13,500 |
2011/08/09 | 791 | 800 | 774 | 799 | 38,300 |
2011/08/08 | 800 | 806 | 794 | 795 | 42,700 |
2011/08/05 | 811 | 811 | 803 | 810 | 55,700 |
2011/08/04 | 831 | 843 | 828 | 828 | 19,400 |
2011/08/03 | 844 | 846 | 828 | 831 | 55,300 |
2011/08/02 | 868 | 870 | 853 | 855 | 65,500 |
2011/08/01 | 865 | 872 | 862 | 863 | 27,600 |
2011/07/29 | 880 | 882 | 870 | 870 | 21,500 |
2011/07/28 | 881 | 884 | 875 | 880 | 46,600 |
2011/07/27 | 896 | 896 | 879 | 887 | 39,600 |
2011/07/26 | 900 | 909 | 893 | 906 | 28,400 |
2011/07/25 | 884 | 889 | 877 | 889 | 20,300 |
2011/07/22 | 880 | 888 | 876 | 881 | 20,200 |
2011/07/21 | 886 | 887 | 876 | 877 | 13,600 |
2011/07/20 | 883 | 889 | 883 | 886 | 9,900 |
2011/07/19 | 879 | 882 | 875 | 880 | 10,100 |
2011/07/15 | 869 | 879 | 869 | 873 | 14,500 |
2011/07/14 | 881 | 881 | 872 | 873 | 24,100 |
2011/07/13 | 882 | 895 | 882 | 887 | 14,600 |
2011/07/12 | 882 | 888 | 881 | 886 | 20,900 |
2011/07/11 | 890 | 896 | 885 | 891 | 19,800 |
2011/07/08 | 895 | 900 | 890 | 893 | 55,600 |
2011/07/07 | 892 | 895 | 887 | 889 | 15,700 |
2011/07/06 | 875 | 893 | 874 | 893 | 28,600 |
2011/07/05 | 870 | 883 | 866 | 879 | 39,100 |
2011/07/04 | 887 | 887 | 870 | 873 | 59,800 |
2011/07/01 | 867 | 876 | 864 | 868 | 22,200 |
2011/06/30 | 855 | 865 | 853 | 865 | 24,700 |
2011/06/29 | 853 | 860 | 853 | 858 | 30,100 |
2011/06/28 | 853 | 860 | 852 | 855 | 30,100 |
2011/06/27 | 864 | 865 | 850 | 857 | 74,900 |
2011/06/24 | 873 | 885 | 868 | 879 | 54,200 |
2011/06/23 | 855 | 869 | 855 | 866 | 17,100 |
2011/06/22 | 853 | 871 | 853 | 866 | 21,500 |
2011/06/21 | 851 | 860 | 851 | 860 | 22,500 |
2011/06/20 | 852 | 860 | 846 | 851 | 14,000 |
2011/06/17 | 862 | 867 | 852 | 852 | 33,900 |
2011/06/16 | 867 | 871 | 861 | 862 | 24,700 |
2011/06/15 | 874 | 880 | 867 | 871 | 25,600 |
2011/06/14 | 869 | 879 | 867 | 873 | 16,400 |
2011/06/13 | 866 | 871 | 866 | 869 | 10,600 |
2011/06/10 | 876 | 900 | 871 | 871 | 39,300 |
2011/06/09 | 884 | 886 | 871 | 875 | 29,000 |
2011/06/08 | 890 | 895 | 876 | 895 | 11,200 |
2011/06/07 | 887 | 890 | 877 | 890 | 10,400 |
2011/06/06 | 875 | 893 | 868 | 893 | 17,500 |
2011/06/03 | 888 | 891 | 880 | 881 | 27,300 |
2011/06/02 | 901 | 901 | 885 | 888 | 27,300 |
2011/06/01 | 907 | 907 | 891 | 901 | 7,000 |
2011/05/31 | 884 | 900 | 882 | 896 | 11,300 |
2011/05/30 | 879 | 893 | 878 | 883 | 12,100 |
2011/05/27 | 886 | 891 | 880 | 882 | 23,100 |
2011/05/26 | 888 | 894 | 877 | 894 | 13,500 |
2011/05/25 | 878 | 880 | 873 | 875 | 13,500 |
2011/05/24 | 877 | 886 | 874 | 885 | 13,000 |
2011/05/23 | 880 | 885 | 875 | 876 | 11,600 |
2011/05/20 | 887 | 896 | 881 | 881 | 7,600 |
2011/05/19 | 904 | 904 | 883 | 887 | 23,000 |
2011/05/18 | 886 | 905 | 886 | 903 | 27,300 |
2011/05/17 | 891 | 896 | 885 | 892 | 18,600 |
2011/05/16 | 891 | 898 | 881 | 891 | 21,300 |
2011/05/13 | 915 | 916 | 892 | 905 | 29,500 |
2011/05/12 | 914 | 921 | 912 | 915 | 18,200 |
2011/05/11 | 920 | 928 | 911 | 928 | 22,500 |
2011/05/10 | 918 | 924 | 912 | 917 | 16,600 |
2011/05/09 | 930 | 930 | 912 | 918 | 21,800 |
2011/05/06 | 918 | 927 | 915 | 923 | 15,300 |
2011/05/02 | 914 | 928 | 914 | 922 | 12,300 |
2011/04/28 | 935 | 935 | 915 | 917 | 16,900 |
2011/04/27 | 926 | 938 | 920 | 923 | 29,900 |
2011/04/26 | 921 | 933 | 913 | 929 | 21,400 |
2011/04/25 | 928 | 932 | 910 | 914 | 18,000 |
2011/04/22 | 918 | 930 | 915 | 920 | 13,000 |
2011/04/21 | 925 | 932 | 903 | 919 | 31,200 |
2011/04/20 | 905 | 928 | 905 | 920 | 19,100 |
2011/04/19 | 939 | 942 | 897 | 905 | 23,900 |
2011/04/18 | 905 | 918 | 902 | 902 | 17,000 |
2011/04/15 | 921 | 945 | 910 | 913 | 40,700 |
2011/04/14 | 902 | 932 | 902 | 911 | 24,900 |
2011/04/13 | 895 | 908 | 895 | 902 | 10,300 |
2011/04/12 | 900 | 912 | 896 | 902 | 18,300 |
2011/04/11 | 907 | 925 | 907 | 918 | 16,800 |
2011/04/08 | 890 | 923 | 890 | 912 | 31,300 |
2011/04/07 | 912 | 920 | 899 | 901 | 45,700 |
2011/04/06 | 931 | 931 | 889 | 910 | 40,800 |
2011/04/05 | 944 | 944 | 906 | 916 | 28,800 |
2011/04/04 | 980 | 980 | 938 | 944 | 14,700 |
2011/04/01 | 979 | 979 | 955 | 955 | 13,300 |
2011/03/31 | 971 | 979 | 956 | 979 | 32,200 |
2011/03/30 | 945 | 971 | 933 | 971 | 26,600 |
2011/03/29 | 954 | 956 | 922 | 941 | 32,100 |
2011/03/28 | 934 | 958 | 925 | 958 | 47,400 |
2011/03/25 | 919 | 922 | 913 | 920 | 35,100 |
2011/03/24 | 914 | 919 | 910 | 910 | 23,700 |
2011/03/23 | 915 | 926 | 903 | 914 | 66,200 |
2011/03/22 | 922 | 922 | 890 | 902 | 70,200 |
2011/03/18 | 840 | 871 | 839 | 847 | 72,100 |
2011/03/17 | 786 | 843 | 786 | 828 | 59,800 |
2011/03/16 | 800 | 824 | 777 | 816 | 77,500 |
2011/03/15 | 850 | 855 | 738 | 775 | 110,600 |
2011/03/14 | 843 | 922 | 843 | 888 | 65,400 |
2011/03/11 | 1,015 | 1,015 | 989 | 993 | 82,800 |
2011/03/10 | 1,043 | 1,043 | 1,007 | 1,015 | 27,200 |
2011/03/09 | 1,046 | 1,056 | 1,045 | 1,045 | 16,300 |
2011/03/08 | 1,040 | 1,052 | 1,035 | 1,043 | 26,000 |
2011/03/07 | 1,070 | 1,070 | 1,023 | 1,033 | 43,400 |
2011/03/04 | 1,070 | 1,071 | 1,055 | 1,061 | 13,900 |
2011/03/03 | 1,077 | 1,077 | 1,051 | 1,053 | 17,700 |
2011/03/02 | 1,069 | 1,070 | 1,040 | 1,046 | 45,300 |
2011/03/01 | 1,074 | 1,079 | 1,064 | 1,070 | 40,000 |
2011/02/28 | 1,050 | 1,073 | 1,027 | 1,073 | 85,700 |
2011/02/25 | 1,032 | 1,043 | 1,010 | 1,040 | 83,100 |
2011/02/24 | 1,069 | 1,072 | 1,036 | 1,042 | 57,700 |
2011/02/23 | 1,062 | 1,088 | 1,062 | 1,069 | 50,300 |
2011/02/22 | 1,085 | 1,086 | 1,073 | 1,075 | 21,400 |
2011/02/21 | 1,095 | 1,109 | 1,076 | 1,089 | 46,600 |
2011/02/18 | 1,103 | 1,111 | 1,090 | 1,101 | 35,700 |
2011/02/17 | 1,080 | 1,114 | 1,080 | 1,114 | 64,900 |
2011/02/16 | 1,100 | 1,100 | 1,080 | 1,080 | 34,100 |
2011/02/15 | 1,083 | 1,095 | 1,075 | 1,091 | 41,300 |
2011/02/14 | 1,063 | 1,084 | 1,062 | 1,078 | 66,900 |
2011/02/10 | 1,060 | 1,070 | 1,056 | 1,067 | 86,500 |
2011/02/09 | 1,060 | 1,063 | 1,047 | 1,056 | 64,800 |
2011/02/08 | 1,057 | 1,065 | 1,055 | 1,059 | 41,500 |
2011/02/07 | 1,060 | 1,065 | 1,055 | 1,057 | 53,300 |
2011/02/04 | 1,050 | 1,060 | 1,046 | 1,050 | 59,300 |
2011/02/03 | 1,050 | 1,059 | 1,043 | 1,050 | 51,600 |
2011/02/02 | 1,047 | 1,054 | 1,038 | 1,047 | 79,000 |
2011/02/01 | 1,013 | 1,034 | 1,005 | 1,028 | 64,800 |
2011/01/31 | 1,026 | 1,030 | 997 | 1,013 | 109,900 |
2011/01/28 | 1,090 | 1,092 | 1,075 | 1,086 | 43,000 |
2011/01/27 | 1,078 | 1,100 | 1,067 | 1,089 | 48,600 |
2011/01/26 | 1,096 | 1,096 | 1,085 | 1,089 | 44,000 |
2011/01/25 | 1,114 | 1,115 | 1,087 | 1,092 | 38,900 |
2011/01/24 | 1,067 | 1,095 | 1,066 | 1,095 | 24,600 |
2011/01/21 | 1,103 | 1,120 | 1,061 | 1,065 | 55,400 |
2011/01/20 | 1,108 | 1,109 | 1,090 | 1,103 | 30,600 |
2011/01/19 | 1,112 | 1,125 | 1,112 | 1,118 | 33,500 |
2011/01/18 | 1,118 | 1,118 | 1,105 | 1,111 | 23,200 |
2011/01/17 | 1,090 | 1,120 | 1,074 | 1,107 | 59,500 |
2011/01/14 | 1,071 | 1,087 | 1,071 | 1,074 | 34,500 |
2011/01/13 | 1,051 | 1,085 | 1,051 | 1,082 | 45,000 |
2011/01/12 | 1,090 | 1,093 | 1,065 | 1,065 | 39,900 |
2011/01/11 | 1,053 | 1,090 | 1,049 | 1,080 | 40,500 |
2011/01/07 | 1,081 | 1,081 | 1,054 | 1,060 | 39,500 |
2011/01/06 | 1,070 | 1,084 | 1,064 | 1,081 | 37,900 |
2011/01/05 | 1,065 | 1,072 | 1,058 | 1,065 | 25,300 |
2011/01/04 | 1,059 | 1,067 | 1,052 | 1,065 | 25,700 |