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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,813 | 1,820 | 1,785 | 1,810 | 23,500 |
| 2015/12/29 | 1,793 | 1,825 | 1,784 | 1,810 | 26,000 |
| 2015/12/28 | 1,790 | 1,810 | 1,785 | 1,790 | 38,000 |
| 2015/12/25 | 1,783 | 1,793 | 1,760 | 1,786 | 41,800 |
| 2015/12/24 | 1,826 | 1,826 | 1,757 | 1,771 | 43,400 |
| 2015/12/22 | 1,838 | 1,840 | 1,786 | 1,802 | 52,300 |
| 2015/12/21 | 1,739 | 1,829 | 1,732 | 1,815 | 134,400 |
| 2015/12/18 | 1,754 | 1,770 | 1,737 | 1,738 | 50,400 |
| 2015/12/17 | 1,810 | 1,810 | 1,733 | 1,752 | 62,000 |
| 2015/12/16 | 1,667 | 1,717 | 1,667 | 1,711 | 39,500 |
| 2015/12/15 | 1,713 | 1,729 | 1,663 | 1,667 | 61,600 |
| 2015/12/14 | 1,690 | 1,730 | 1,672 | 1,729 | 38,700 |
| 2015/12/11 | 1,715 | 1,750 | 1,715 | 1,737 | 51,300 |
| 2015/12/10 | 1,716 | 1,743 | 1,705 | 1,723 | 48,900 |
| 2015/12/09 | 1,777 | 1,787 | 1,741 | 1,749 | 59,500 |
| 2015/12/08 | 1,845 | 1,847 | 1,785 | 1,798 | 60,600 |
| 2015/12/07 | 1,849 | 1,867 | 1,808 | 1,818 | 69,500 |
| 2015/12/04 | 1,834 | 1,861 | 1,832 | 1,859 | 46,500 |
| 2015/12/03 | 1,880 | 1,880 | 1,847 | 1,868 | 48,700 |
| 2015/12/02 | 1,889 | 1,898 | 1,844 | 1,888 | 125,300 |
| 2015/12/01 | 1,888 | 1,890 | 1,859 | 1,883 | 60,500 |
| 2015/11/30 | 1,822 | 1,873 | 1,800 | 1,848 | 60,300 |
| 2015/11/27 | 1,848 | 1,858 | 1,833 | 1,836 | 30,900 |
| 2015/11/26 | 1,879 | 1,887 | 1,846 | 1,856 | 61,700 |
| 2015/11/25 | 1,848 | 1,880 | 1,837 | 1,864 | 69,800 |
| 2015/11/24 | 1,861 | 1,890 | 1,836 | 1,848 | 103,700 |
| 2015/11/20 | 1,858 | 1,893 | 1,858 | 1,893 | 50,100 |
| 2015/11/19 | 1,950 | 1,963 | 1,836 | 1,869 | 165,100 |
| 2015/11/18 | 1,877 | 1,877 | 1,831 | 1,848 | 46,700 |
| 2015/11/17 | 1,812 | 1,882 | 1,811 | 1,881 | 63,500 |
| 2015/11/16 | 1,769 | 1,845 | 1,733 | 1,831 | 44,100 |
| 2015/11/13 | 1,839 | 1,841 | 1,808 | 1,809 | 45,600 |
| 2015/11/12 | 1,847 | 1,869 | 1,841 | 1,864 | 63,200 |
| 2015/11/11 | 1,823 | 1,857 | 1,823 | 1,851 | 93,400 |
| 2015/11/10 | 1,803 | 1,826 | 1,795 | 1,824 | 56,600 |
| 2015/11/09 | 1,795 | 1,810 | 1,784 | 1,808 | 67,800 |
| 2015/11/06 | 1,733 | 1,790 | 1,733 | 1,781 | 92,200 |
| 2015/11/05 | 1,656 | 1,768 | 1,656 | 1,758 | 110,400 |
| 2015/11/04 | 1,710 | 1,710 | 1,630 | 1,646 | 50,500 |
| 2015/11/02 | 1,676 | 1,683 | 1,667 | 1,674 | 32,000 |
| 2015/10/30 | 1,715 | 1,715 | 1,672 | 1,700 | 44,700 |
| 2015/10/29 | 1,740 | 1,740 | 1,684 | 1,717 | 34,400 |
| 2015/10/28 | 1,695 | 1,709 | 1,691 | 1,709 | 11,100 |
| 2015/10/27 | 1,732 | 1,732 | 1,662 | 1,695 | 34,100 |
| 2015/10/26 | 1,720 | 1,742 | 1,709 | 1,737 | 51,200 |
| 2015/10/23 | 1,699 | 1,723 | 1,697 | 1,714 | 42,700 |
| 2015/10/22 | 1,705 | 1,724 | 1,660 | 1,672 | 50,200 |
| 2015/10/21 | 1,663 | 1,709 | 1,656 | 1,695 | 42,800 |
| 2015/10/20 | 1,689 | 1,689 | 1,658 | 1,660 | 11,900 |
| 2015/10/19 | 1,661 | 1,691 | 1,658 | 1,684 | 26,900 |
| 2015/10/16 | 1,690 | 1,699 | 1,673 | 1,675 | 31,800 |
| 2015/10/15 | 1,640 | 1,688 | 1,640 | 1,685 | 13,100 |
| 2015/10/14 | 1,648 | 1,674 | 1,647 | 1,664 | 31,400 |
| 2015/10/13 | 1,677 | 1,699 | 1,659 | 1,661 | 47,900 |
| 2015/10/09 | 1,640 | 1,678 | 1,640 | 1,675 | 42,900 |
| 2015/10/08 | 1,651 | 1,653 | 1,625 | 1,629 | 15,500 |
| 2015/10/07 | 1,634 | 1,660 | 1,607 | 1,656 | 40,300 |
| 2015/10/06 | 1,620 | 1,650 | 1,620 | 1,634 | 46,400 |
| 2015/10/05 | 1,620 | 1,620 | 1,567 | 1,602 | 21,900 |
| 2015/10/02 | 1,609 | 1,629 | 1,586 | 1,621 | 53,300 |
| 2015/10/01 | 1,542 | 1,588 | 1,536 | 1,569 | 33,100 |
| 2015/09/30 | 1,541 | 1,559 | 1,511 | 1,520 | 47,200 |
| 2015/09/29 | 1,579 | 1,590 | 1,520 | 1,521 | 29,400 |
| 2015/09/28 | 1,648 | 1,648 | 1,527 | 1,595 | 37,200 |
| 2015/09/25 | 1,603 | 1,609 | 1,575 | 1,609 | 37,100 |
| 2015/09/24 | 1,620 | 1,638 | 1,583 | 1,603 | 55,700 |
| 2015/09/18 | 1,580 | 1,640 | 1,576 | 1,623 | 42,400 |
| 2015/09/17 | 1,628 | 1,639 | 1,603 | 1,626 | 42,400 |
| 2015/09/16 | 1,600 | 1,620 | 1,561 | 1,597 | 25,200 |
| 2015/09/15 | 1,570 | 1,645 | 1,570 | 1,605 | 34,400 |
| 2015/09/14 | 1,569 | 1,595 | 1,553 | 1,581 | 40,500 |
| 2015/09/11 | 1,530 | 1,582 | 1,530 | 1,569 | 54,600 |
| 2015/09/10 | 1,575 | 1,587 | 1,561 | 1,570 | 27,300 |
| 2015/09/09 | 1,583 | 1,630 | 1,576 | 1,599 | 60,800 |
| 2015/09/08 | 1,570 | 1,596 | 1,522 | 1,543 | 39,100 |
| 2015/09/07 | 1,557 | 1,583 | 1,518 | 1,582 | 35,600 |
| 2015/09/04 | 1,563 | 1,600 | 1,553 | 1,569 | 63,900 |
| 2015/09/03 | 1,497 | 1,585 | 1,497 | 1,559 | 53,000 |
| 2015/09/02 | 1,468 | 1,515 | 1,468 | 1,485 | 30,900 |
| 2015/09/01 | 1,589 | 1,589 | 1,513 | 1,513 | 22,500 |
| 2015/08/31 | 1,599 | 1,601 | 1,569 | 1,600 | 53,300 |
| 2015/08/28 | 1,576 | 1,585 | 1,550 | 1,563 | 22,100 |
| 2015/08/27 | 1,552 | 1,561 | 1,528 | 1,540 | 39,200 |
| 2015/08/26 | 1,463 | 1,534 | 1,426 | 1,509 | 75,800 |
| 2015/08/25 | 1,440 | 1,490 | 1,417 | 1,433 | 48,600 |
| 2015/08/24 | 1,517 | 1,530 | 1,490 | 1,490 | 73,600 |
| 2015/08/21 | 1,557 | 1,589 | 1,542 | 1,557 | 48,900 |
| 2015/08/20 | 1,604 | 1,613 | 1,591 | 1,592 | 13,800 |
| 2015/08/19 | 1,625 | 1,625 | 1,583 | 1,614 | 31,400 |
| 2015/08/18 | 1,648 | 1,648 | 1,622 | 1,636 | 13,900 |
| 2015/08/17 | 1,650 | 1,655 | 1,630 | 1,644 | 36,500 |
| 2015/08/14 | 1,588 | 1,660 | 1,588 | 1,649 | 52,600 |
| 2015/08/13 | 1,590 | 1,614 | 1,580 | 1,585 | 47,300 |
| 2015/08/12 | 1,650 | 1,654 | 1,583 | 1,592 | 61,500 |
| 2015/08/11 | 1,659 | 1,674 | 1,654 | 1,667 | 42,600 |
| 2015/08/10 | 1,655 | 1,660 | 1,630 | 1,656 | 43,400 |
| 2015/08/07 | 1,603 | 1,657 | 1,599 | 1,655 | 58,700 |
| 2015/08/06 | 1,594 | 1,612 | 1,582 | 1,603 | 44,700 |
| 2015/08/05 | 1,578 | 1,618 | 1,562 | 1,589 | 103,700 |
| 2015/08/04 | 1,555 | 1,570 | 1,528 | 1,556 | 34,800 |
| 2015/08/03 | 1,590 | 1,590 | 1,544 | 1,557 | 26,300 |
| 2015/07/31 | 1,524 | 1,590 | 1,524 | 1,590 | 43,800 |
| 2015/07/30 | 1,532 | 1,548 | 1,527 | 1,538 | 18,000 |
| 2015/07/29 | 1,494 | 1,535 | 1,482 | 1,526 | 28,100 |
| 2015/07/28 | 1,498 | 1,506 | 1,484 | 1,485 | 39,000 |
| 2015/07/27 | 1,550 | 1,550 | 1,499 | 1,509 | 53,100 |
| 2015/07/24 | 1,529 | 1,547 | 1,517 | 1,547 | 34,400 |
| 2015/07/23 | 1,527 | 1,527 | 1,510 | 1,524 | 17,600 |
| 2015/07/22 | 1,550 | 1,551 | 1,508 | 1,517 | 39,400 |
| 2015/07/21 | 1,563 | 1,568 | 1,553 | 1,556 | 11,600 |
| 2015/07/17 | 1,566 | 1,577 | 1,553 | 1,563 | 26,900 |
| 2015/07/16 | 1,551 | 1,580 | 1,546 | 1,574 | 28,100 |
| 2015/07/15 | 1,549 | 1,552 | 1,520 | 1,551 | 35,200 |
| 2015/07/14 | 1,533 | 1,555 | 1,522 | 1,542 | 31,700 |
| 2015/07/13 | 1,501 | 1,521 | 1,490 | 1,516 | 25,700 |
| 2015/07/10 | 1,466 | 1,510 | 1,465 | 1,493 | 56,900 |
| 2015/07/09 | 1,459 | 1,464 | 1,404 | 1,464 | 66,900 |
| 2015/07/08 | 1,530 | 1,534 | 1,501 | 1,502 | 81,100 |
| 2015/07/07 | 1,530 | 1,557 | 1,530 | 1,550 | 31,600 |
| 2015/07/06 | 1,550 | 1,550 | 1,527 | 1,530 | 39,600 |
| 2015/07/03 | 1,564 | 1,580 | 1,561 | 1,574 | 28,200 |
| 2015/07/02 | 1,588 | 1,593 | 1,573 | 1,579 | 30,300 |
| 2015/07/01 | 1,588 | 1,588 | 1,563 | 1,576 | 30,700 |
| 2015/06/30 | 1,560 | 1,592 | 1,550 | 1,589 | 35,000 |
| 2015/06/29 | 1,588 | 1,588 | 1,556 | 1,562 | 39,600 |
| 2015/06/26 | 1,598 | 1,602 | 1,576 | 1,599 | 43,900 |
| 2015/06/25 | 1,581 | 1,600 | 1,576 | 1,587 | 34,100 |
| 2015/06/24 | 1,580 | 1,607 | 1,578 | 1,584 | 83,300 |
| 2015/06/23 | 1,570 | 1,599 | 1,569 | 1,578 | 69,500 |
| 2015/06/22 | 1,512 | 1,570 | 1,512 | 1,564 | 45,800 |
| 2015/06/19 | 1,554 | 1,578 | 1,506 | 1,506 | 88,200 |
| 2015/06/18 | 1,569 | 1,570 | 1,533 | 1,552 | 62,900 |
| 2015/06/17 | 1,516 | 1,575 | 1,516 | 1,565 | 60,000 |
| 2015/06/16 | 1,533 | 1,533 | 1,511 | 1,512 | 40,300 |
| 2015/06/15 | 1,540 | 1,540 | 1,522 | 1,533 | 31,900 |
| 2015/06/12 | 1,552 | 1,555 | 1,526 | 1,543 | 58,600 |
| 2015/06/11 | 1,521 | 1,534 | 1,514 | 1,526 | 49,500 |
| 2015/06/10 | 1,528 | 1,536 | 1,521 | 1,521 | 38,900 |
| 2015/06/09 | 1,543 | 1,551 | 1,521 | 1,528 | 39,600 |
| 2015/06/08 | 1,545 | 1,551 | 1,535 | 1,542 | 35,800 |
| 2015/06/05 | 1,550 | 1,561 | 1,526 | 1,541 | 44,500 |
| 2015/06/04 | 1,560 | 1,569 | 1,554 | 1,562 | 45,500 |
| 2015/06/03 | 1,566 | 1,573 | 1,556 | 1,565 | 37,400 |
| 2015/06/02 | 1,594 | 1,598 | 1,582 | 1,586 | 20,200 |
| 2015/06/01 | 1,570 | 1,597 | 1,570 | 1,579 | 31,200 |
| 2015/05/29 | 1,590 | 1,615 | 1,590 | 1,602 | 43,200 |
| 2015/05/28 | 1,614 | 1,620 | 1,588 | 1,604 | 32,500 |
| 2015/05/27 | 1,580 | 1,618 | 1,578 | 1,615 | 56,000 |
| 2015/05/26 | 1,598 | 1,599 | 1,575 | 1,597 | 28,300 |
| 2015/05/25 | 1,599 | 1,607 | 1,593 | 1,596 | 31,800 |
| 2015/05/22 | 1,575 | 1,595 | 1,574 | 1,595 | 29,700 |
| 2015/05/21 | 1,580 | 1,584 | 1,572 | 1,580 | 34,800 |
| 2015/05/20 | 1,570 | 1,580 | 1,563 | 1,580 | 38,100 |
| 2015/05/19 | 1,541 | 1,572 | 1,540 | 1,566 | 59,800 |
| 2015/05/18 | 1,542 | 1,542 | 1,532 | 1,541 | 24,800 |
| 2015/05/15 | 1,542 | 1,549 | 1,531 | 1,544 | 50,300 |
| 2015/05/14 | 1,523 | 1,549 | 1,521 | 1,542 | 58,100 |
| 2015/05/13 | 1,497 | 1,526 | 1,494 | 1,526 | 80,100 |
| 2015/05/12 | 1,476 | 1,500 | 1,457 | 1,500 | 71,300 |
| 2015/05/11 | 1,448 | 1,470 | 1,445 | 1,464 | 43,400 |
| 2015/05/08 | 1,436 | 1,444 | 1,409 | 1,438 | 45,500 |
| 2015/05/07 | 1,465 | 1,466 | 1,446 | 1,448 | 61,700 |
| 2015/05/01 | 1,445 | 1,467 | 1,435 | 1,452 | 54,100 |
| 2015/04/30 | 1,451 | 1,461 | 1,435 | 1,456 | 39,400 |
| 2015/04/28 | 1,460 | 1,464 | 1,431 | 1,444 | 34,000 |
| 2015/04/27 | 1,465 | 1,470 | 1,442 | 1,460 | 33,000 |
| 2015/04/24 | 1,472 | 1,472 | 1,448 | 1,448 | 30,800 |
| 2015/04/23 | 1,465 | 1,467 | 1,452 | 1,462 | 22,400 |
| 2015/04/22 | 1,474 | 1,483 | 1,457 | 1,460 | 26,500 |
| 2015/04/21 | 1,461 | 1,474 | 1,457 | 1,467 | 16,400 |
| 2015/04/20 | 1,461 | 1,469 | 1,455 | 1,463 | 16,700 |
| 2015/04/17 | 1,436 | 1,478 | 1,433 | 1,467 | 30,300 |
| 2015/04/16 | 1,450 | 1,450 | 1,431 | 1,442 | 23,600 |
| 2015/04/15 | 1,448 | 1,456 | 1,445 | 1,446 | 17,800 |
| 2015/04/14 | 1,432 | 1,455 | 1,432 | 1,448 | 17,600 |
| 2015/04/13 | 1,442 | 1,452 | 1,418 | 1,444 | 35,400 |
| 2015/04/10 | 1,455 | 1,458 | 1,438 | 1,450 | 20,800 |
| 2015/04/09 | 1,470 | 1,470 | 1,433 | 1,447 | 25,600 |
| 2015/04/08 | 1,461 | 1,478 | 1,442 | 1,450 | 25,800 |
| 2015/04/07 | 1,482 | 1,489 | 1,454 | 1,456 | 23,800 |
| 2015/04/06 | 1,480 | 1,491 | 1,477 | 1,481 | 14,100 |
| 2015/04/03 | 1,489 | 1,493 | 1,459 | 1,489 | 16,300 |
| 2015/04/02 | 1,474 | 1,496 | 1,451 | 1,489 | 28,300 |
| 2015/04/01 | 1,446 | 1,476 | 1,442 | 1,453 | 39,300 |
| 2015/03/31 | 1,434 | 1,477 | 1,431 | 1,465 | 33,700 |
| 2015/03/30 | 1,457 | 1,465 | 1,430 | 1,431 | 39,400 |
| 2015/03/27 | 1,477 | 1,506 | 1,462 | 1,462 | 42,500 |
| 2015/03/26 | 1,493 | 1,495 | 1,479 | 1,490 | 29,900 |
| 2015/03/25 | 1,500 | 1,512 | 1,485 | 1,493 | 29,600 |
| 2015/03/24 | 1,506 | 1,506 | 1,494 | 1,503 | 25,800 |
| 2015/03/23 | 1,490 | 1,508 | 1,480 | 1,507 | 27,900 |
| 2015/03/20 | 1,465 | 1,485 | 1,463 | 1,478 | 31,700 |
| 2015/03/19 | 1,492 | 1,492 | 1,455 | 1,471 | 32,400 |
| 2015/03/18 | 1,480 | 1,486 | 1,471 | 1,481 | 18,300 |
| 2015/03/17 | 1,480 | 1,495 | 1,467 | 1,467 | 39,800 |
| 2015/03/16 | 1,480 | 1,510 | 1,479 | 1,480 | 29,500 |
| 2015/03/13 | 1,482 | 1,519 | 1,474 | 1,495 | 107,400 |
| 2015/03/12 | 1,452 | 1,482 | 1,452 | 1,474 | 36,100 |
| 2015/03/11 | 1,456 | 1,475 | 1,451 | 1,455 | 52,000 |
| 2015/03/10 | 1,478 | 1,480 | 1,466 | 1,471 | 45,600 |
| 2015/03/09 | 1,484 | 1,484 | 1,470 | 1,474 | 21,700 |
| 2015/03/06 | 1,465 | 1,487 | 1,458 | 1,480 | 40,400 |
| 2015/03/05 | 1,450 | 1,490 | 1,450 | 1,470 | 27,900 |
| 2015/03/04 | 1,467 | 1,476 | 1,455 | 1,458 | 51,800 |
| 2015/03/03 | 1,499 | 1,505 | 1,445 | 1,472 | 60,500 |
| 2015/03/02 | 1,480 | 1,500 | 1,477 | 1,485 | 70,700 |
| 2015/02/27 | 1,455 | 1,474 | 1,445 | 1,463 | 80,300 |
| 2015/02/26 | 1,436 | 1,450 | 1,421 | 1,450 | 59,500 |
| 2015/02/25 | 1,421 | 1,441 | 1,412 | 1,420 | 76,100 |
| 2015/02/24 | 1,394 | 1,422 | 1,386 | 1,411 | 59,700 |
| 2015/02/23 | 1,398 | 1,398 | 1,388 | 1,394 | 40,800 |
| 2015/02/20 | 1,380 | 1,397 | 1,375 | 1,396 | 31,000 |
| 2015/02/19 | 1,375 | 1,386 | 1,367 | 1,372 | 67,800 |
| 2015/02/18 | 1,373 | 1,380 | 1,358 | 1,374 | 52,500 |
| 2015/02/17 | 1,338 | 1,379 | 1,338 | 1,372 | 45,700 |
| 2015/02/16 | 1,326 | 1,350 | 1,326 | 1,341 | 49,200 |
| 2015/02/13 | 1,346 | 1,362 | 1,320 | 1,336 | 116,000 |
| 2015/02/12 | 1,345 | 1,351 | 1,327 | 1,329 | 67,800 |
| 2015/02/10 | 1,325 | 1,337 | 1,318 | 1,329 | 80,200 |
| 2015/02/09 | 1,340 | 1,357 | 1,317 | 1,331 | 85,500 |
| 2015/02/06 | 1,356 | 1,362 | 1,333 | 1,343 | 68,600 |
| 2015/02/05 | 1,373 | 1,383 | 1,363 | 1,372 | 49,600 |
| 2015/02/04 | 1,401 | 1,418 | 1,380 | 1,380 | 97,300 |
| 2015/02/03 | 1,490 | 1,490 | 1,405 | 1,411 | 55,500 |
| 2015/02/02 | 1,507 | 1,507 | 1,403 | 1,486 | 79,100 |
| 2015/01/30 | 1,498 | 1,519 | 1,480 | 1,507 | 34,400 |
| 2015/01/29 | 1,500 | 1,502 | 1,474 | 1,484 | 23,400 |
| 2015/01/28 | 1,498 | 1,513 | 1,484 | 1,508 | 33,700 |
| 2015/01/27 | 1,497 | 1,500 | 1,480 | 1,498 | 27,100 |
| 2015/01/26 | 1,447 | 1,498 | 1,435 | 1,479 | 33,800 |
| 2015/01/23 | 1,413 | 1,431 | 1,413 | 1,431 | 18,900 |
| 2015/01/22 | 1,440 | 1,442 | 1,407 | 1,416 | 19,200 |
| 2015/01/21 | 1,486 | 1,486 | 1,431 | 1,433 | 24,700 |
| 2015/01/20 | 1,460 | 1,466 | 1,434 | 1,463 | 23,600 |
| 2015/01/19 | 1,440 | 1,472 | 1,421 | 1,431 | 19,500 |
| 2015/01/16 | 1,418 | 1,433 | 1,398 | 1,423 | 33,200 |
| 2015/01/15 | 1,398 | 1,454 | 1,398 | 1,444 | 33,600 |
| 2015/01/14 | 1,443 | 1,464 | 1,397 | 1,400 | 24,300 |
| 2015/01/13 | 1,440 | 1,470 | 1,387 | 1,456 | 50,500 |
| 2015/01/09 | 1,457 | 1,476 | 1,453 | 1,460 | 25,700 |
| 2015/01/08 | 1,465 | 1,469 | 1,447 | 1,450 | 39,500 |
| 2015/01/07 | 1,422 | 1,465 | 1,400 | 1,454 | 30,200 |
| 2015/01/06 | 1,479 | 1,486 | 1,440 | 1,442 | 36,700 |
| 2015/01/05 | 1,510 | 1,510 | 1,487 | 1,491 | 14,500 |