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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,518 | 1,542 | 1,500 | 1,513 | 50,600 |
| 2014/12/29 | 1,479 | 1,506 | 1,461 | 1,501 | 70,500 |
| 2014/12/26 | 1,459 | 1,470 | 1,449 | 1,470 | 40,000 |
| 2014/12/25 | 1,458 | 1,458 | 1,436 | 1,441 | 22,500 |
| 2014/12/24 | 1,451 | 1,477 | 1,437 | 1,442 | 37,500 |
| 2014/12/22 | 1,430 | 1,455 | 1,413 | 1,454 | 42,900 |
| 2014/12/19 | 1,440 | 1,443 | 1,409 | 1,424 | 28,500 |
| 2014/12/18 | 1,397 | 1,400 | 1,371 | 1,380 | 24,900 |
| 2014/12/17 | 1,315 | 1,386 | 1,315 | 1,347 | 50,400 |
| 2014/12/16 | 1,345 | 1,355 | 1,310 | 1,331 | 78,000 |
| 2014/12/15 | 1,373 | 1,399 | 1,373 | 1,375 | 21,000 |
| 2014/12/12 | 1,404 | 1,440 | 1,404 | 1,404 | 42,000 |
| 2014/12/11 | 1,365 | 1,428 | 1,357 | 1,422 | 46,600 |
| 2014/12/10 | 1,419 | 1,442 | 1,403 | 1,413 | 40,200 |
| 2014/12/09 | 1,470 | 1,475 | 1,420 | 1,443 | 48,400 |
| 2014/12/08 | 1,522 | 1,526 | 1,475 | 1,483 | 74,800 |
| 2014/12/05 | 1,488 | 1,500 | 1,466 | 1,492 | 99,200 |
| 2014/12/04 | 1,460 | 1,491 | 1,459 | 1,474 | 163,300 |
| 2014/12/03 | 1,472 | 1,485 | 1,452 | 1,462 | 34,900 |
| 2014/12/02 | 1,477 | 1,495 | 1,469 | 1,472 | 42,700 |
| 2014/12/01 | 1,470 | 1,489 | 1,465 | 1,477 | 22,900 |
| 2014/11/28 | 1,500 | 1,501 | 1,480 | 1,486 | 41,200 |
| 2014/11/27 | 1,475 | 1,499 | 1,465 | 1,470 | 54,200 |
| 2014/11/26 | 1,487 | 1,498 | 1,473 | 1,497 | 39,900 |
| 2014/11/25 | 1,495 | 1,505 | 1,469 | 1,473 | 57,600 |
| 2014/11/21 | 1,533 | 1,533 | 1,491 | 1,505 | 41,500 |
| 2014/11/20 | 1,545 | 1,571 | 1,479 | 1,548 | 65,000 |
| 2014/11/19 | 1,550 | 1,576 | 1,543 | 1,546 | 86,200 |
| 2014/11/18 | 1,502 | 1,550 | 1,502 | 1,546 | 70,300 |
| 2014/11/17 | 1,518 | 1,518 | 1,498 | 1,505 | 88,800 |
| 2014/11/14 | 1,500 | 1,526 | 1,472 | 1,488 | 142,200 |
| 2014/11/13 | 1,483 | 1,499 | 1,437 | 1,496 | 159,700 |
| 2014/11/12 | 1,420 | 1,491 | 1,418 | 1,485 | 169,200 |
| 2014/11/11 | 1,398 | 1,410 | 1,394 | 1,405 | 69,200 |
| 2014/11/10 | 1,350 | 1,379 | 1,329 | 1,370 | 52,900 |
| 2014/11/07 | 1,390 | 1,397 | 1,369 | 1,375 | 47,100 |
| 2014/11/06 | 1,410 | 1,420 | 1,374 | 1,397 | 104,700 |
| 2014/11/05 | 1,346 | 1,412 | 1,345 | 1,398 | 131,400 |
| 2014/11/04 | 1,345 | 1,367 | 1,337 | 1,354 | 191,200 |
| 2014/10/31 | 1,203 | 1,282 | 1,192 | 1,268 | 66,400 |
| 2014/10/30 | 1,221 | 1,228 | 1,173 | 1,173 | 44,000 |
| 2014/10/29 | 1,199 | 1,220 | 1,199 | 1,212 | 15,100 |
| 2014/10/28 | 1,186 | 1,199 | 1,186 | 1,197 | 7,700 |
| 2014/10/27 | 1,203 | 1,214 | 1,199 | 1,203 | 18,700 |
| 2014/10/24 | 1,235 | 1,235 | 1,195 | 1,203 | 15,000 |
| 2014/10/23 | 1,203 | 1,227 | 1,198 | 1,205 | 24,300 |
| 2014/10/22 | 1,201 | 1,215 | 1,200 | 1,204 | 27,400 |
| 2014/10/21 | 1,205 | 1,206 | 1,180 | 1,191 | 47,700 |
| 2014/10/20 | 1,143 | 1,181 | 1,143 | 1,179 | 31,300 |
| 2014/10/17 | 1,114 | 1,138 | 1,106 | 1,110 | 27,300 |
| 2014/10/16 | 1,130 | 1,149 | 1,112 | 1,113 | 23,100 |
| 2014/10/15 | 1,132 | 1,166 | 1,132 | 1,150 | 19,600 |
| 2014/10/14 | 1,105 | 1,149 | 1,105 | 1,130 | 31,500 |
| 2014/10/10 | 1,131 | 1,173 | 1,131 | 1,161 | 86,300 |
| 2014/10/09 | 1,231 | 1,231 | 1,203 | 1,205 | 19,700 |
| 2014/10/08 | 1,230 | 1,248 | 1,220 | 1,231 | 32,900 |
| 2014/10/07 | 1,256 | 1,293 | 1,250 | 1,251 | 26,100 |
| 2014/10/06 | 1,260 | 1,283 | 1,244 | 1,277 | 27,300 |
| 2014/10/03 | 1,231 | 1,263 | 1,202 | 1,244 | 35,900 |
| 2014/10/02 | 1,251 | 1,258 | 1,235 | 1,236 | 32,100 |
| 2014/10/01 | 1,280 | 1,305 | 1,260 | 1,278 | 33,700 |
| 2014/09/30 | 1,286 | 1,286 | 1,255 | 1,267 | 37,800 |
| 2014/09/29 | 1,309 | 1,315 | 1,286 | 1,289 | 35,700 |
| 2014/09/26 | 1,292 | 1,322 | 1,292 | 1,309 | 29,000 |
| 2014/09/25 | 1,319 | 1,334 | 1,304 | 1,334 | 34,400 |
| 2014/09/24 | 1,296 | 1,304 | 1,290 | 1,296 | 24,400 |
| 2014/09/22 | 1,300 | 1,310 | 1,290 | 1,293 | 16,700 |
| 2014/09/19 | 1,287 | 1,320 | 1,287 | 1,307 | 46,900 |
| 2014/09/18 | 1,284 | 1,298 | 1,283 | 1,293 | 27,400 |
| 2014/09/17 | 1,304 | 1,312 | 1,290 | 1,292 | 20,800 |
| 2014/09/16 | 1,331 | 1,331 | 1,302 | 1,304 | 19,500 |
| 2014/09/12 | 1,331 | 1,333 | 1,318 | 1,331 | 44,100 |
| 2014/09/11 | 1,325 | 1,332 | 1,312 | 1,319 | 32,400 |
| 2014/09/10 | 1,301 | 1,328 | 1,301 | 1,325 | 20,000 |
| 2014/09/09 | 1,330 | 1,330 | 1,315 | 1,319 | 20,400 |
| 2014/09/08 | 1,319 | 1,325 | 1,298 | 1,320 | 23,700 |
| 2014/09/05 | 1,292 | 1,325 | 1,284 | 1,297 | 23,600 |
| 2014/09/04 | 1,324 | 1,324 | 1,291 | 1,296 | 13,600 |
| 2014/09/03 | 1,323 | 1,323 | 1,306 | 1,311 | 19,100 |
| 2014/09/02 | 1,329 | 1,330 | 1,314 | 1,323 | 21,300 |
| 2014/09/01 | 1,331 | 1,331 | 1,310 | 1,327 | 13,800 |
| 2014/08/29 | 1,290 | 1,326 | 1,280 | 1,321 | 32,100 |
| 2014/08/28 | 1,295 | 1,299 | 1,284 | 1,298 | 16,100 |
| 2014/08/27 | 1,287 | 1,314 | 1,287 | 1,309 | 24,000 |
| 2014/08/26 | 1,317 | 1,317 | 1,290 | 1,299 | 23,400 |
| 2014/08/25 | 1,289 | 1,304 | 1,288 | 1,303 | 17,100 |
| 2014/08/22 | 1,306 | 1,311 | 1,288 | 1,289 | 36,100 |
| 2014/08/21 | 1,297 | 1,315 | 1,297 | 1,312 | 26,900 |
| 2014/08/20 | 1,301 | 1,314 | 1,301 | 1,301 | 25,400 |
| 2014/08/19 | 1,303 | 1,323 | 1,303 | 1,318 | 23,200 |
| 2014/08/18 | 1,290 | 1,319 | 1,287 | 1,313 | 33,400 |
| 2014/08/15 | 1,270 | 1,290 | 1,270 | 1,279 | 24,700 |
| 2014/08/14 | 1,273 | 1,289 | 1,272 | 1,274 | 18,400 |
| 2014/08/13 | 1,289 | 1,289 | 1,271 | 1,280 | 15,000 |
| 2014/08/12 | 1,285 | 1,295 | 1,277 | 1,289 | 20,400 |
| 2014/08/11 | 1,253 | 1,283 | 1,245 | 1,282 | 30,900 |
| 2014/08/08 | 1,271 | 1,271 | 1,235 | 1,241 | 40,400 |
| 2014/08/07 | 1,273 | 1,288 | 1,254 | 1,271 | 25,600 |
| 2014/08/06 | 1,271 | 1,278 | 1,250 | 1,251 | 30,800 |
| 2014/08/05 | 1,288 | 1,297 | 1,271 | 1,271 | 36,100 |
| 2014/08/04 | 1,291 | 1,303 | 1,271 | 1,272 | 61,400 |
| 2014/08/01 | 1,329 | 1,329 | 1,292 | 1,306 | 81,100 |
| 2014/07/31 | 1,330 | 1,330 | 1,296 | 1,299 | 52,800 |
| 2014/07/30 | 1,340 | 1,347 | 1,320 | 1,338 | 48,600 |
| 2014/07/29 | 1,340 | 1,347 | 1,312 | 1,334 | 54,800 |
| 2014/07/28 | 1,340 | 1,354 | 1,324 | 1,335 | 99,600 |
| 2014/07/25 | 1,287 | 1,339 | 1,268 | 1,324 | 93,100 |
| 2014/07/24 | 1,285 | 1,290 | 1,256 | 1,261 | 34,800 |
| 2014/07/23 | 1,246 | 1,296 | 1,246 | 1,261 | 79,900 |
| 2014/07/22 | 1,238 | 1,249 | 1,231 | 1,246 | 30,900 |
| 2014/07/18 | 1,247 | 1,270 | 1,235 | 1,238 | 27,200 |
| 2014/07/17 | 1,250 | 1,274 | 1,250 | 1,272 | 34,200 |
| 2014/07/16 | 1,250 | 1,274 | 1,247 | 1,250 | 42,900 |
| 2014/07/15 | 1,260 | 1,275 | 1,260 | 1,261 | 17,800 |
| 2014/07/14 | 1,242 | 1,272 | 1,232 | 1,269 | 42,200 |
| 2014/07/11 | 1,230 | 1,268 | 1,224 | 1,261 | 40,800 |
| 2014/07/10 | 1,288 | 1,289 | 1,234 | 1,241 | 54,000 |
| 2014/07/09 | 1,292 | 1,294 | 1,264 | 1,266 | 79,900 |
| 2014/07/08 | 1,270 | 1,284 | 1,258 | 1,272 | 67,700 |
| 2014/07/07 | 1,277 | 1,294 | 1,267 | 1,282 | 41,400 |
| 2014/07/04 | 1,297 | 1,307 | 1,269 | 1,278 | 67,200 |
| 2014/07/03 | 1,235 | 1,280 | 1,235 | 1,277 | 78,400 |
| 2014/07/02 | 1,235 | 1,258 | 1,227 | 1,241 | 46,400 |
| 2014/07/01 | 1,232 | 1,251 | 1,230 | 1,240 | 49,800 |
| 2014/06/30 | 1,198 | 1,233 | 1,191 | 1,227 | 41,200 |
| 2014/06/27 | 1,201 | 1,202 | 1,181 | 1,191 | 59,500 |
| 2014/06/26 | 1,225 | 1,225 | 1,203 | 1,213 | 33,600 |
| 2014/06/25 | 1,208 | 1,223 | 1,208 | 1,212 | 28,400 |
| 2014/06/24 | 1,225 | 1,231 | 1,195 | 1,227 | 79,700 |
| 2014/06/23 | 1,202 | 1,241 | 1,202 | 1,221 | 62,100 |
| 2014/06/20 | 1,217 | 1,223 | 1,205 | 1,207 | 90,100 |
| 2014/06/19 | 1,217 | 1,226 | 1,199 | 1,216 | 85,600 |
| 2014/06/18 | 1,200 | 1,222 | 1,188 | 1,219 | 105,000 |
| 2014/06/17 | 1,192 | 1,212 | 1,191 | 1,202 | 66,500 |
| 2014/06/16 | 1,225 | 1,225 | 1,195 | 1,197 | 40,100 |
| 2014/06/13 | 1,166 | 1,210 | 1,166 | 1,205 | 73,000 |
| 2014/06/12 | 1,191 | 1,202 | 1,173 | 1,188 | 53,800 |
| 2014/06/11 | 1,201 | 1,207 | 1,194 | 1,194 | 61,000 |
| 2014/06/10 | 1,215 | 1,226 | 1,201 | 1,207 | 48,100 |
| 2014/06/09 | 1,238 | 1,239 | 1,212 | 1,219 | 49,700 |
| 2014/06/06 | 1,250 | 1,257 | 1,239 | 1,247 | 24,200 |
| 2014/06/05 | 1,235 | 1,241 | 1,223 | 1,232 | 28,300 |
| 2014/06/04 | 1,242 | 1,262 | 1,218 | 1,229 | 65,000 |
| 2014/06/03 | 1,287 | 1,287 | 1,247 | 1,253 | 53,800 |
| 2014/06/02 | 1,295 | 1,295 | 1,264 | 1,270 | 76,400 |
| 2014/05/30 | 1,262 | 1,310 | 1,262 | 1,307 | 135,000 |
| 2014/05/29 | 1,159 | 1,245 | 1,157 | 1,237 | 86,200 |
| 2014/05/28 | 1,140 | 1,165 | 1,140 | 1,159 | 40,100 |
| 2014/05/27 | 1,145 | 1,156 | 1,140 | 1,142 | 36,600 |
| 2014/05/26 | 1,165 | 1,167 | 1,142 | 1,158 | 46,300 |
| 2014/05/23 | 1,145 | 1,152 | 1,121 | 1,145 | 28,200 |
| 2014/05/22 | 1,103 | 1,124 | 1,101 | 1,121 | 18,800 |
| 2014/05/21 | 1,104 | 1,113 | 1,093 | 1,104 | 16,200 |
| 2014/05/20 | 1,097 | 1,118 | 1,097 | 1,112 | 36,900 |
| 2014/05/19 | 1,092 | 1,117 | 1,092 | 1,101 | 27,500 |
| 2014/05/16 | 1,120 | 1,120 | 1,093 | 1,095 | 37,100 |
| 2014/05/15 | 1,119 | 1,134 | 1,101 | 1,128 | 36,900 |
| 2014/05/14 | 1,148 | 1,148 | 1,121 | 1,131 | 43,600 |
| 2014/05/13 | 1,137 | 1,155 | 1,120 | 1,140 | 40,100 |
| 2014/05/12 | 1,152 | 1,188 | 1,111 | 1,123 | 98,900 |
| 2014/05/09 | 1,203 | 1,263 | 1,203 | 1,242 | 36,100 |
| 2014/05/08 | 1,221 | 1,238 | 1,191 | 1,215 | 41,700 |
| 2014/05/07 | 1,250 | 1,250 | 1,205 | 1,207 | 36,000 |
| 2014/05/02 | 1,244 | 1,255 | 1,242 | 1,250 | 21,300 |
| 2014/05/01 | 1,221 | 1,278 | 1,221 | 1,261 | 49,800 |
| 2014/04/30 | 1,240 | 1,242 | 1,213 | 1,221 | 58,300 |
| 2014/04/28 | 1,287 | 1,287 | 1,226 | 1,229 | 46,500 |
| 2014/04/25 | 1,267 | 1,280 | 1,257 | 1,273 | 40,400 |
| 2014/04/24 | 1,273 | 1,279 | 1,265 | 1,266 | 43,200 |
| 2014/04/23 | 1,272 | 1,291 | 1,267 | 1,273 | 34,500 |
| 2014/04/22 | 1,312 | 1,326 | 1,269 | 1,272 | 54,600 |
| 2014/04/21 | 1,326 | 1,334 | 1,295 | 1,303 | 37,200 |
| 2014/04/18 | 1,313 | 1,330 | 1,306 | 1,326 | 24,100 |
| 2014/04/17 | 1,345 | 1,345 | 1,311 | 1,324 | 13,100 |
| 2014/04/16 | 1,304 | 1,334 | 1,302 | 1,317 | 21,500 |
| 2014/04/15 | 1,300 | 1,316 | 1,282 | 1,304 | 31,200 |
| 2014/04/14 | 1,309 | 1,323 | 1,277 | 1,282 | 28,300 |
| 2014/04/11 | 1,254 | 1,290 | 1,254 | 1,279 | 32,700 |
| 2014/04/10 | 1,315 | 1,335 | 1,272 | 1,295 | 37,000 |
| 2014/04/09 | 1,298 | 1,310 | 1,279 | 1,296 | 70,900 |
| 2014/04/08 | 1,342 | 1,359 | 1,317 | 1,318 | 47,200 |
| 2014/04/07 | 1,371 | 1,387 | 1,336 | 1,342 | 52,300 |
| 2014/04/04 | 1,382 | 1,402 | 1,378 | 1,397 | 44,400 |
| 2014/04/03 | 1,381 | 1,408 | 1,360 | 1,393 | 67,200 |
| 2014/04/02 | 1,395 | 1,426 | 1,383 | 1,385 | 84,300 |
| 2014/04/01 | 1,409 | 1,419 | 1,365 | 1,382 | 135,000 |
| 2014/03/31 | 1,456 | 1,470 | 1,401 | 1,425 | 117,400 |
| 2014/03/28 | 1,449 | 1,476 | 1,448 | 1,470 | 110,200 |
| 2014/03/27 | 1,420 | 1,445 | 1,370 | 1,437 | 126,300 |
| 2014/03/26 | 1,400 | 1,429 | 1,381 | 1,407 | 108,700 |
| 2014/03/25 | 1,370 | 1,400 | 1,353 | 1,359 | 105,800 |
| 2014/03/24 | 1,300 | 1,384 | 1,300 | 1,357 | 115,300 |
| 2014/03/20 | 1,294 | 1,310 | 1,275 | 1,306 | 66,400 |
| 2014/03/19 | 1,311 | 1,311 | 1,265 | 1,276 | 55,600 |
| 2014/03/18 | 1,276 | 1,311 | 1,261 | 1,298 | 40,000 |
| 2014/03/17 | 1,280 | 1,286 | 1,240 | 1,246 | 56,700 |
| 2014/03/14 | 1,300 | 1,319 | 1,268 | 1,277 | 90,300 |
| 2014/03/13 | 1,336 | 1,341 | 1,307 | 1,330 | 40,100 |
| 2014/03/12 | 1,330 | 1,336 | 1,301 | 1,306 | 46,500 |
| 2014/03/11 | 1,353 | 1,354 | 1,325 | 1,348 | 53,000 |
| 2014/03/10 | 1,360 | 1,360 | 1,331 | 1,337 | 41,600 |
| 2014/03/07 | 1,364 | 1,364 | 1,335 | 1,348 | 46,400 |
| 2014/03/06 | 1,350 | 1,362 | 1,327 | 1,352 | 62,000 |
| 2014/03/05 | 1,309 | 1,369 | 1,309 | 1,346 | 134,400 |
| 2014/03/04 | 1,282 | 1,301 | 1,269 | 1,301 | 64,900 |
| 2014/03/03 | 1,290 | 1,294 | 1,251 | 1,282 | 91,700 |
| 2014/02/28 | 1,279 | 1,306 | 1,275 | 1,305 | 112,400 |
| 2014/02/27 | 1,276 | 1,328 | 1,273 | 1,277 | 129,100 |
| 2014/02/26 | 1,280 | 1,291 | 1,264 | 1,290 | 48,700 |
| 2014/02/25 | 1,282 | 1,287 | 1,256 | 1,266 | 43,800 |
| 2014/02/24 | 1,285 | 1,297 | 1,255 | 1,269 | 84,400 |
| 2014/02/21 | 1,253 | 1,268 | 1,251 | 1,260 | 29,800 |
| 2014/02/20 | 1,265 | 1,268 | 1,230 | 1,232 | 46,300 |
| 2014/02/19 | 1,249 | 1,274 | 1,248 | 1,260 | 38,500 |
| 2014/02/18 | 1,272 | 1,293 | 1,240 | 1,267 | 44,800 |
| 2014/02/17 | 1,275 | 1,280 | 1,241 | 1,273 | 31,900 |
| 2014/02/14 | 1,278 | 1,279 | 1,227 | 1,245 | 69,800 |
| 2014/02/13 | 1,285 | 1,307 | 1,266 | 1,270 | 56,100 |
| 2014/02/12 | 1,282 | 1,300 | 1,273 | 1,285 | 56,300 |
| 2014/02/10 | 1,239 | 1,290 | 1,239 | 1,273 | 67,900 |
| 2014/02/07 | 1,230 | 1,264 | 1,221 | 1,226 | 77,700 |
| 2014/02/06 | 1,227 | 1,249 | 1,213 | 1,229 | 63,500 |
| 2014/02/05 | 1,245 | 1,280 | 1,214 | 1,222 | 111,100 |
| 2014/02/04 | 1,247 | 1,260 | 1,212 | 1,240 | 171,400 |
| 2014/02/03 | 1,250 | 1,310 | 1,182 | 1,280 | 190,100 |
| 2014/01/31 | 1,305 | 1,337 | 1,260 | 1,268 | 129,500 |
| 2014/01/30 | 1,278 | 1,288 | 1,258 | 1,275 | 59,200 |
| 2014/01/29 | 1,266 | 1,299 | 1,266 | 1,295 | 49,700 |
| 2014/01/28 | 1,280 | 1,305 | 1,256 | 1,256 | 66,800 |
| 2014/01/27 | 1,277 | 1,297 | 1,266 | 1,279 | 89,700 |
| 2014/01/24 | 1,330 | 1,335 | 1,314 | 1,330 | 81,500 |
| 2014/01/23 | 1,365 | 1,370 | 1,353 | 1,353 | 80,800 |
| 2014/01/22 | 1,356 | 1,361 | 1,335 | 1,361 | 51,100 |
| 2014/01/21 | 1,338 | 1,367 | 1,338 | 1,356 | 94,900 |
| 2014/01/20 | 1,271 | 1,351 | 1,270 | 1,348 | 144,500 |
| 2014/01/17 | 1,271 | 1,279 | 1,258 | 1,275 | 53,700 |
| 2014/01/16 | 1,290 | 1,298 | 1,267 | 1,271 | 111,100 |
| 2014/01/15 | 1,271 | 1,289 | 1,271 | 1,278 | 57,200 |
| 2014/01/14 | 1,260 | 1,278 | 1,232 | 1,271 | 81,600 |
| 2014/01/10 | 1,269 | 1,280 | 1,242 | 1,280 | 92,400 |
| 2014/01/09 | 1,250 | 1,266 | 1,243 | 1,263 | 48,000 |
| 2014/01/08 | 1,251 | 1,259 | 1,236 | 1,259 | 78,100 |
| 2014/01/07 | 1,200 | 1,226 | 1,184 | 1,218 | 62,700 |
| 2014/01/06 | 1,187 | 1,190 | 1,175 | 1,189 | 48,300 |