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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,872 | 1,896 | 1,851 | 1,896 | 25,200 |
| 2016/12/29 | 1,900 | 1,908 | 1,867 | 1,880 | 40,300 |
| 2016/12/28 | 1,904 | 1,929 | 1,879 | 1,923 | 27,700 |
| 2016/12/27 | 1,900 | 1,934 | 1,894 | 1,905 | 59,200 |
| 2016/12/26 | 1,918 | 1,918 | 1,872 | 1,899 | 36,200 |
| 2016/12/22 | 1,893 | 1,907 | 1,861 | 1,891 | 34,000 |
| 2016/12/21 | 1,951 | 1,951 | 1,895 | 1,899 | 60,000 |
| 2016/12/20 | 1,929 | 1,963 | 1,928 | 1,956 | 110,700 |
| 2016/12/19 | 1,916 | 1,936 | 1,902 | 1,924 | 78,200 |
| 2016/12/16 | 1,920 | 1,973 | 1,915 | 1,916 | 118,600 |
| 2016/12/15 | 1,864 | 1,913 | 1,864 | 1,897 | 82,500 |
| 2016/12/14 | 1,857 | 1,863 | 1,839 | 1,860 | 71,400 |
| 2016/12/13 | 1,840 | 1,871 | 1,815 | 1,832 | 86,500 |
| 2016/12/12 | 1,848 | 1,871 | 1,821 | 1,840 | 102,000 |
| 2016/12/09 | 1,870 | 1,874 | 1,837 | 1,848 | 118,400 |
| 2016/12/08 | 1,880 | 1,950 | 1,878 | 1,894 | 192,500 |
| 2016/12/07 | 1,872 | 1,899 | 1,852 | 1,863 | 119,100 |
| 2016/12/06 | 1,868 | 1,886 | 1,864 | 1,873 | 97,800 |
| 2016/12/05 | 1,806 | 1,857 | 1,801 | 1,853 | 125,300 |
| 2016/12/02 | 1,809 | 1,833 | 1,788 | 1,805 | 122,700 |
| 2016/12/01 | 1,919 | 1,919 | 1,798 | 1,809 | 156,100 |
| 2016/11/30 | 1,950 | 1,951 | 1,870 | 1,893 | 103,600 |
| 2016/11/29 | 1,935 | 1,987 | 1,935 | 1,963 | 107,200 |
| 2016/11/28 | 1,892 | 1,935 | 1,885 | 1,934 | 112,000 |
| 2016/11/25 | 1,900 | 1,902 | 1,885 | 1,894 | 79,000 |
| 2016/11/24 | 1,888 | 1,907 | 1,878 | 1,902 | 88,100 |
| 2016/11/22 | 1,865 | 1,883 | 1,846 | 1,876 | 86,700 |
| 2016/11/21 | 1,838 | 1,878 | 1,825 | 1,865 | 105,800 |
| 2016/11/18 | 1,824 | 1,873 | 1,824 | 1,842 | 131,200 |
| 2016/11/17 | 1,791 | 1,829 | 1,775 | 1,824 | 101,600 |
| 2016/11/16 | 1,784 | 1,812 | 1,762 | 1,791 | 100,500 |
| 2016/11/15 | 1,739 | 1,785 | 1,730 | 1,784 | 103,200 |
| 2016/11/14 | 1,628 | 1,737 | 1,628 | 1,726 | 72,100 |
| 2016/11/11 | 1,650 | 1,688 | 1,626 | 1,626 | 108,400 |
| 2016/11/10 | 1,656 | 1,707 | 1,640 | 1,643 | 98,100 |
| 2016/11/09 | 1,640 | 1,654 | 1,511 | 1,542 | 95,200 |
| 2016/11/08 | 1,621 | 1,631 | 1,581 | 1,625 | 46,700 |
| 2016/11/07 | 1,580 | 1,622 | 1,580 | 1,610 | 63,600 |
| 2016/11/04 | 1,528 | 1,578 | 1,514 | 1,576 | 82,600 |
| 2016/11/02 | 1,550 | 1,560 | 1,517 | 1,528 | 84,500 |
| 2016/11/01 | 1,535 | 1,535 | 1,465 | 1,487 | 34,600 |
| 2016/10/31 | 1,499 | 1,538 | 1,498 | 1,535 | 50,000 |
| 2016/10/28 | 1,455 | 1,497 | 1,455 | 1,486 | 73,700 |
| 2016/10/27 | 1,447 | 1,465 | 1,411 | 1,453 | 47,700 |
| 2016/10/26 | 1,385 | 1,439 | 1,385 | 1,436 | 71,700 |
| 2016/10/25 | 1,380 | 1,386 | 1,358 | 1,380 | 90,300 |
| 2016/10/24 | 1,299 | 1,306 | 1,298 | 1,304 | 15,000 |
| 2016/10/21 | 1,310 | 1,310 | 1,296 | 1,300 | 9,800 |
| 2016/10/20 | 1,289 | 1,308 | 1,289 | 1,305 | 20,100 |
| 2016/10/19 | 1,282 | 1,296 | 1,282 | 1,292 | 14,900 |
| 2016/10/18 | 1,268 | 1,289 | 1,267 | 1,288 | 12,300 |
| 2016/10/17 | 1,257 | 1,279 | 1,257 | 1,273 | 15,900 |
| 2016/10/14 | 1,262 | 1,274 | 1,256 | 1,270 | 13,000 |
| 2016/10/13 | 1,264 | 1,275 | 1,259 | 1,272 | 16,200 |
| 2016/10/12 | 1,260 | 1,265 | 1,257 | 1,257 | 11,300 |
| 2016/10/11 | 1,260 | 1,278 | 1,260 | 1,270 | 9,000 |
| 2016/10/07 | 1,277 | 1,278 | 1,251 | 1,259 | 25,900 |
| 2016/10/06 | 1,280 | 1,285 | 1,271 | 1,283 | 14,400 |
| 2016/10/05 | 1,283 | 1,283 | 1,260 | 1,272 | 21,800 |
| 2016/10/04 | 1,274 | 1,284 | 1,266 | 1,284 | 18,800 |
| 2016/10/03 | 1,259 | 1,270 | 1,257 | 1,269 | 11,400 |
| 2016/09/30 | 1,250 | 1,267 | 1,241 | 1,246 | 19,800 |
| 2016/09/29 | 1,262 | 1,272 | 1,256 | 1,269 | 14,500 |
| 2016/09/28 | 1,240 | 1,263 | 1,238 | 1,262 | 14,500 |
| 2016/09/27 | 1,224 | 1,266 | 1,217 | 1,263 | 41,500 |
| 2016/09/26 | 1,252 | 1,252 | 1,229 | 1,229 | 16,400 |
| 2016/09/23 | 1,244 | 1,244 | 1,224 | 1,241 | 20,500 |
| 2016/09/21 | 1,201 | 1,235 | 1,198 | 1,233 | 27,600 |
| 2016/09/20 | 1,189 | 1,219 | 1,189 | 1,201 | 23,600 |
| 2016/09/16 | 1,195 | 1,207 | 1,192 | 1,194 | 21,300 |
| 2016/09/15 | 1,196 | 1,200 | 1,192 | 1,195 | 16,800 |
| 2016/09/14 | 1,200 | 1,210 | 1,191 | 1,201 | 16,100 |
| 2016/09/13 | 1,218 | 1,219 | 1,201 | 1,201 | 9,300 |
| 2016/09/12 | 1,203 | 1,210 | 1,200 | 1,208 | 15,300 |
| 2016/09/09 | 1,214 | 1,227 | 1,206 | 1,214 | 20,100 |
| 2016/09/08 | 1,242 | 1,245 | 1,211 | 1,215 | 15,000 |
| 2016/09/07 | 1,221 | 1,240 | 1,220 | 1,239 | 17,400 |
| 2016/09/06 | 1,209 | 1,233 | 1,209 | 1,231 | 11,900 |
| 2016/09/05 | 1,212 | 1,221 | 1,212 | 1,216 | 8,900 |
| 2016/09/02 | 1,214 | 1,214 | 1,195 | 1,202 | 22,600 |
| 2016/09/01 | 1,214 | 1,229 | 1,206 | 1,224 | 15,500 |
| 2016/08/31 | 1,214 | 1,221 | 1,205 | 1,214 | 15,600 |
| 2016/08/30 | 1,202 | 1,212 | 1,200 | 1,208 | 5,400 |
| 2016/08/29 | 1,194 | 1,213 | 1,194 | 1,209 | 22,400 |
| 2016/08/26 | 1,210 | 1,210 | 1,187 | 1,194 | 38,500 |
| 2016/08/25 | 1,222 | 1,226 | 1,209 | 1,218 | 9,400 |
| 2016/08/24 | 1,217 | 1,230 | 1,215 | 1,222 | 10,200 |
| 2016/08/23 | 1,234 | 1,255 | 1,218 | 1,219 | 33,100 |
| 2016/08/22 | 1,236 | 1,248 | 1,234 | 1,243 | 14,000 |
| 2016/08/19 | 1,231 | 1,248 | 1,228 | 1,228 | 10,000 |
| 2016/08/18 | 1,246 | 1,255 | 1,236 | 1,237 | 24,200 |
| 2016/08/17 | 1,210 | 1,271 | 1,205 | 1,266 | 33,100 |
| 2016/08/16 | 1,246 | 1,247 | 1,212 | 1,212 | 40,700 |
| 2016/08/15 | 1,230 | 1,266 | 1,230 | 1,257 | 7,300 |
| 2016/08/12 | 1,245 | 1,246 | 1,231 | 1,231 | 19,600 |
| 2016/08/10 | 1,242 | 1,248 | 1,230 | 1,243 | 10,200 |
| 2016/08/09 | 1,268 | 1,268 | 1,252 | 1,253 | 7,200 |
| 2016/08/08 | 1,247 | 1,258 | 1,246 | 1,256 | 10,700 |
| 2016/08/05 | 1,244 | 1,261 | 1,234 | 1,237 | 15,000 |
| 2016/08/04 | 1,240 | 1,263 | 1,234 | 1,251 | 22,500 |
| 2016/08/03 | 1,311 | 1,311 | 1,236 | 1,237 | 42,400 |
| 2016/08/02 | 1,250 | 1,264 | 1,243 | 1,251 | 18,300 |
| 2016/08/01 | 1,251 | 1,271 | 1,240 | 1,258 | 15,600 |
| 2016/07/29 | 1,276 | 1,280 | 1,243 | 1,277 | 23,300 |
| 2016/07/28 | 1,329 | 1,334 | 1,273 | 1,285 | 46,100 |
| 2016/07/27 | 1,340 | 1,373 | 1,305 | 1,371 | 132,500 |
| 2016/07/26 | 1,311 | 1,329 | 1,297 | 1,325 | 59,400 |
| 2016/07/25 | 1,269 | 1,317 | 1,269 | 1,311 | 40,600 |
| 2016/07/22 | 1,245 | 1,266 | 1,245 | 1,257 | 17,000 |
| 2016/07/21 | 1,265 | 1,265 | 1,249 | 1,265 | 16,600 |
| 2016/07/20 | 1,234 | 1,250 | 1,231 | 1,245 | 15,800 |
| 2016/07/19 | 1,257 | 1,265 | 1,225 | 1,237 | 31,300 |
| 2016/07/15 | 1,246 | 1,263 | 1,235 | 1,238 | 23,600 |
| 2016/07/14 | 1,234 | 1,246 | 1,234 | 1,239 | 17,500 |
| 2016/07/13 | 1,249 | 1,263 | 1,231 | 1,236 | 17,900 |
| 2016/07/12 | 1,222 | 1,249 | 1,222 | 1,230 | 41,400 |
| 2016/07/11 | 1,166 | 1,222 | 1,163 | 1,217 | 37,300 |
| 2016/07/08 | 1,168 | 1,170 | 1,151 | 1,152 | 40,500 |
| 2016/07/07 | 1,164 | 1,178 | 1,159 | 1,167 | 25,600 |
| 2016/07/06 | 1,152 | 1,175 | 1,151 | 1,167 | 43,300 |
| 2016/07/05 | 1,155 | 1,177 | 1,151 | 1,169 | 21,500 |
| 2016/07/04 | 1,159 | 1,168 | 1,146 | 1,161 | 17,300 |
| 2016/07/01 | 1,156 | 1,183 | 1,151 | 1,164 | 19,500 |
| 2016/06/30 | 1,154 | 1,164 | 1,147 | 1,156 | 24,500 |
| 2016/06/29 | 1,140 | 1,165 | 1,140 | 1,153 | 18,700 |
| 2016/06/28 | 1,135 | 1,153 | 1,116 | 1,136 | 27,200 |
| 2016/06/27 | 1,199 | 1,199 | 1,120 | 1,136 | 64,000 |
| 2016/06/24 | 1,160 | 1,169 | 1,079 | 1,081 | 56,200 |
| 2016/06/23 | 1,146 | 1,159 | 1,135 | 1,154 | 20,000 |
| 2016/06/22 | 1,143 | 1,146 | 1,132 | 1,145 | 34,700 |
| 2016/06/21 | 1,161 | 1,162 | 1,128 | 1,139 | 82,000 |
| 2016/06/20 | 1,166 | 1,212 | 1,155 | 1,158 | 43,700 |
| 2016/06/17 | 1,160 | 1,198 | 1,149 | 1,150 | 27,600 |
| 2016/06/16 | 1,217 | 1,217 | 1,151 | 1,154 | 39,100 |
| 2016/06/15 | 1,192 | 1,239 | 1,182 | 1,216 | 50,400 |
| 2016/06/14 | 1,220 | 1,239 | 1,195 | 1,200 | 37,600 |
| 2016/06/13 | 1,256 | 1,261 | 1,227 | 1,227 | 37,600 |
| 2016/06/10 | 1,330 | 1,330 | 1,263 | 1,282 | 74,400 |
| 2016/06/09 | 1,310 | 1,314 | 1,302 | 1,308 | 17,000 |
| 2016/06/08 | 1,308 | 1,315 | 1,292 | 1,315 | 20,500 |
| 2016/06/07 | 1,312 | 1,320 | 1,292 | 1,296 | 22,700 |
| 2016/06/06 | 1,270 | 1,310 | 1,259 | 1,308 | 31,500 |
| 2016/06/03 | 1,302 | 1,304 | 1,272 | 1,290 | 40,100 |
| 2016/06/02 | 1,314 | 1,323 | 1,293 | 1,305 | 25,200 |
| 2016/06/01 | 1,317 | 1,330 | 1,308 | 1,319 | 31,200 |
| 2016/05/31 | 1,332 | 1,340 | 1,315 | 1,340 | 29,700 |
| 2016/05/30 | 1,320 | 1,339 | 1,302 | 1,339 | 25,500 |
| 2016/05/27 | 1,305 | 1,318 | 1,291 | 1,317 | 32,300 |
| 2016/05/26 | 1,311 | 1,312 | 1,293 | 1,305 | 24,500 |
| 2016/05/25 | 1,304 | 1,306 | 1,295 | 1,299 | 21,500 |
| 2016/05/24 | 1,287 | 1,298 | 1,283 | 1,294 | 46,100 |
| 2016/05/23 | 1,240 | 1,294 | 1,240 | 1,289 | 75,900 |
| 2016/05/20 | 1,200 | 1,245 | 1,195 | 1,236 | 133,300 |
| 2016/05/19 | 1,222 | 1,222 | 1,194 | 1,200 | 84,100 |
| 2016/05/18 | 1,204 | 1,227 | 1,171 | 1,225 | 111,500 |
| 2016/05/17 | 1,175 | 1,187 | 1,157 | 1,186 | 59,500 |
| 2016/05/16 | 1,161 | 1,177 | 1,152 | 1,160 | 81,600 |
| 2016/05/13 | 1,200 | 1,201 | 1,157 | 1,157 | 96,200 |
| 2016/05/12 | 1,195 | 1,209 | 1,184 | 1,199 | 72,700 |
| 2016/05/11 | 1,230 | 1,245 | 1,194 | 1,195 | 232,500 |
| 2016/05/10 | 1,281 | 1,341 | 1,271 | 1,328 | 48,400 |
| 2016/05/09 | 1,277 | 1,279 | 1,255 | 1,270 | 33,000 |
| 2016/05/06 | 1,275 | 1,275 | 1,228 | 1,248 | 36,900 |
| 2016/05/02 | 1,259 | 1,269 | 1,225 | 1,245 | 67,800 |
| 2016/04/28 | 1,339 | 1,357 | 1,295 | 1,303 | 52,800 |
| 2016/04/27 | 1,377 | 1,377 | 1,320 | 1,327 | 35,900 |
| 2016/04/26 | 1,315 | 1,357 | 1,315 | 1,340 | 57,500 |
| 2016/04/25 | 1,380 | 1,380 | 1,322 | 1,325 | 60,000 |
| 2016/04/22 | 1,382 | 1,383 | 1,348 | 1,383 | 22,800 |
| 2016/04/21 | 1,394 | 1,394 | 1,360 | 1,383 | 17,800 |
| 2016/04/20 | 1,338 | 1,362 | 1,308 | 1,343 | 34,600 |
| 2016/04/19 | 1,320 | 1,339 | 1,301 | 1,338 | 14,400 |
| 2016/04/18 | 1,296 | 1,333 | 1,294 | 1,294 | 21,800 |
| 2016/04/15 | 1,345 | 1,363 | 1,332 | 1,347 | 21,800 |
| 2016/04/14 | 1,330 | 1,357 | 1,324 | 1,357 | 50,000 |
| 2016/04/13 | 1,315 | 1,330 | 1,313 | 1,326 | 22,400 |
| 2016/04/12 | 1,281 | 1,305 | 1,264 | 1,299 | 34,300 |
| 2016/04/11 | 1,280 | 1,307 | 1,264 | 1,279 | 15,100 |
| 2016/04/08 | 1,285 | 1,314 | 1,252 | 1,282 | 36,000 |
| 2016/04/07 | 1,286 | 1,297 | 1,272 | 1,286 | 10,900 |
| 2016/04/06 | 1,288 | 1,307 | 1,284 | 1,288 | 17,200 |
| 2016/04/05 | 1,348 | 1,361 | 1,291 | 1,291 | 31,100 |
| 2016/04/04 | 1,336 | 1,374 | 1,330 | 1,373 | 34,700 |
| 2016/04/01 | 1,420 | 1,428 | 1,343 | 1,345 | 42,000 |
| 2016/03/31 | 1,439 | 1,453 | 1,423 | 1,428 | 35,400 |
| 2016/03/30 | 1,485 | 1,485 | 1,453 | 1,453 | 24,500 |
| 2016/03/29 | 1,465 | 1,499 | 1,458 | 1,499 | 30,000 |
| 2016/03/28 | 1,500 | 1,500 | 1,481 | 1,500 | 47,100 |
| 2016/03/25 | 1,527 | 1,529 | 1,502 | 1,523 | 22,400 |
| 2016/03/24 | 1,480 | 1,527 | 1,479 | 1,519 | 29,500 |
| 2016/03/23 | 1,579 | 1,579 | 1,471 | 1,480 | 46,100 |
| 2016/03/22 | 1,500 | 1,549 | 1,495 | 1,547 | 58,700 |
| 2016/03/18 | 1,455 | 1,458 | 1,413 | 1,458 | 42,600 |
| 2016/03/17 | 1,435 | 1,458 | 1,418 | 1,425 | 25,100 |
| 2016/03/16 | 1,411 | 1,455 | 1,411 | 1,421 | 22,000 |
| 2016/03/15 | 1,420 | 1,430 | 1,400 | 1,420 | 24,600 |
| 2016/03/14 | 1,396 | 1,432 | 1,396 | 1,429 | 25,000 |
| 2016/03/11 | 1,361 | 1,395 | 1,360 | 1,375 | 35,300 |
| 2016/03/10 | 1,364 | 1,391 | 1,364 | 1,375 | 20,900 |
| 2016/03/09 | 1,380 | 1,380 | 1,339 | 1,350 | 35,000 |
| 2016/03/08 | 1,390 | 1,401 | 1,366 | 1,381 | 33,500 |
| 2016/03/07 | 1,399 | 1,413 | 1,392 | 1,392 | 20,900 |
| 2016/03/04 | 1,368 | 1,393 | 1,368 | 1,389 | 18,600 |
| 2016/03/03 | 1,363 | 1,378 | 1,363 | 1,375 | 9,100 |
| 2016/03/02 | 1,355 | 1,382 | 1,355 | 1,362 | 22,300 |
| 2016/03/01 | 1,317 | 1,350 | 1,314 | 1,334 | 33,400 |
| 2016/02/29 | 1,353 | 1,380 | 1,320 | 1,327 | 46,500 |
| 2016/02/26 | 1,387 | 1,387 | 1,334 | 1,349 | 28,700 |
| 2016/02/25 | 1,310 | 1,332 | 1,310 | 1,327 | 27,000 |
| 2016/02/24 | 1,280 | 1,314 | 1,259 | 1,294 | 40,000 |
| 2016/02/23 | 1,300 | 1,311 | 1,283 | 1,287 | 28,000 |
| 2016/02/22 | 1,271 | 1,307 | 1,271 | 1,291 | 14,800 |
| 2016/02/19 | 1,291 | 1,294 | 1,279 | 1,281 | 25,600 |
| 2016/02/18 | 1,297 | 1,315 | 1,281 | 1,294 | 22,400 |
| 2016/02/17 | 1,282 | 1,318 | 1,265 | 1,268 | 26,900 |
| 2016/02/16 | 1,291 | 1,336 | 1,280 | 1,301 | 23,100 |
| 2016/02/15 | 1,390 | 1,390 | 1,266 | 1,283 | 41,800 |
| 2016/02/12 | 1,316 | 1,316 | 1,209 | 1,240 | 87,300 |
| 2016/02/10 | 1,340 | 1,360 | 1,246 | 1,257 | 43,800 |
| 2016/02/09 | 1,347 | 1,363 | 1,329 | 1,331 | 37,900 |
| 2016/02/08 | 1,357 | 1,410 | 1,357 | 1,407 | 23,000 |
| 2016/02/05 | 1,413 | 1,423 | 1,375 | 1,387 | 31,200 |
| 2016/02/04 | 1,484 | 1,490 | 1,411 | 1,413 | 70,900 |
| 2016/02/03 | 1,511 | 1,515 | 1,465 | 1,513 | 75,400 |
| 2016/02/02 | 1,491 | 1,494 | 1,463 | 1,481 | 39,700 |
| 2016/02/01 | 1,502 | 1,521 | 1,497 | 1,504 | 48,500 |
| 2016/01/29 | 1,510 | 1,533 | 1,481 | 1,497 | 56,200 |
| 2016/01/28 | 1,470 | 1,515 | 1,470 | 1,510 | 32,800 |
| 2016/01/27 | 1,470 | 1,487 | 1,466 | 1,484 | 24,100 |
| 2016/01/26 | 1,466 | 1,466 | 1,444 | 1,449 | 18,700 |
| 2016/01/25 | 1,474 | 1,474 | 1,429 | 1,463 | 38,700 |
| 2016/01/22 | 1,450 | 1,459 | 1,419 | 1,458 | 26,600 |
| 2016/01/21 | 1,449 | 1,480 | 1,393 | 1,393 | 22,500 |
| 2016/01/20 | 1,499 | 1,509 | 1,445 | 1,449 | 37,300 |
| 2016/01/19 | 1,452 | 1,501 | 1,452 | 1,471 | 30,600 |
| 2016/01/18 | 1,465 | 1,481 | 1,451 | 1,469 | 27,800 |
| 2016/01/15 | 1,551 | 1,552 | 1,460 | 1,471 | 59,000 |
| 2016/01/14 | 1,552 | 1,557 | 1,504 | 1,511 | 49,200 |
| 2016/01/13 | 1,560 | 1,605 | 1,558 | 1,592 | 28,700 |
| 2016/01/12 | 1,609 | 1,609 | 1,551 | 1,551 | 45,800 |
| 2016/01/08 | 1,574 | 1,674 | 1,569 | 1,623 | 60,100 |
| 2016/01/07 | 1,631 | 1,648 | 1,589 | 1,589 | 51,200 |
| 2016/01/06 | 1,687 | 1,700 | 1,639 | 1,656 | 32,700 |
| 2016/01/05 | 1,750 | 1,750 | 1,691 | 1,698 | 47,400 |
| 2016/01/04 | 1,781 | 1,792 | 1,725 | 1,728 | 27,700 |