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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,135 | 3,140 | 3,075 | 3,075 | 38,800 |
| 2017/12/28 | 3,120 | 3,165 | 3,110 | 3,135 | 34,200 |
| 2017/12/27 | 3,060 | 3,135 | 3,060 | 3,125 | 57,800 |
| 2017/12/26 | 3,095 | 3,135 | 3,090 | 3,095 | 53,000 |
| 2017/12/25 | 3,125 | 3,130 | 3,090 | 3,125 | 26,600 |
| 2017/12/22 | 3,135 | 3,160 | 3,090 | 3,100 | 77,100 |
| 2017/12/21 | 3,140 | 3,160 | 3,120 | 3,150 | 51,100 |
| 2017/12/20 | 3,150 | 3,195 | 3,140 | 3,170 | 51,300 |
| 2017/12/19 | 3,165 | 3,200 | 3,150 | 3,150 | 38,700 |
| 2017/12/18 | 3,205 | 3,235 | 3,160 | 3,190 | 75,400 |
| 2017/12/15 | 3,185 | 3,225 | 3,130 | 3,205 | 114,500 |
| 2017/12/14 | 3,115 | 3,170 | 3,115 | 3,150 | 59,600 |
| 2017/12/13 | 3,150 | 3,180 | 3,125 | 3,145 | 76,000 |
| 2017/12/12 | 3,190 | 3,240 | 3,160 | 3,165 | 95,500 |
| 2017/12/11 | 3,190 | 3,210 | 3,175 | 3,190 | 55,700 |
| 2017/12/08 | 3,210 | 3,295 | 3,175 | 3,205 | 101,500 |
| 2017/12/07 | 3,135 | 3,275 | 3,120 | 3,270 | 151,700 |
| 2017/12/06 | 3,035 | 3,115 | 3,035 | 3,070 | 92,000 |
| 2017/12/05 | 3,025 | 3,075 | 3,015 | 3,055 | 80,500 |
| 2017/12/04 | 3,110 | 3,125 | 3,075 | 3,075 | 57,300 |
| 2017/12/01 | 3,130 | 3,155 | 3,090 | 3,115 | 90,600 |
| 2017/11/30 | 3,150 | 3,170 | 3,080 | 3,145 | 90,400 |
| 2017/11/29 | 3,170 | 3,205 | 3,155 | 3,180 | 53,000 |
| 2017/11/28 | 3,180 | 3,195 | 3,135 | 3,170 | 51,700 |
| 2017/11/27 | 3,220 | 3,220 | 3,160 | 3,190 | 50,800 |
| 2017/11/24 | 3,280 | 3,280 | 3,185 | 3,210 | 57,400 |
| 2017/11/22 | 3,240 | 3,265 | 3,210 | 3,255 | 73,600 |
| 2017/11/21 | 3,195 | 3,230 | 3,170 | 3,205 | 64,600 |
| 2017/11/20 | 3,115 | 3,180 | 3,115 | 3,160 | 93,900 |
| 2017/11/17 | 3,195 | 3,205 | 3,125 | 3,145 | 94,800 |
| 2017/11/16 | 3,090 | 3,195 | 3,065 | 3,175 | 124,200 |
| 2017/11/15 | 3,185 | 3,190 | 3,055 | 3,055 | 177,600 |
| 2017/11/14 | 3,235 | 3,275 | 3,210 | 3,220 | 119,700 |
| 2017/11/13 | 3,200 | 3,215 | 3,145 | 3,170 | 181,200 |
| 2017/11/10 | 3,255 | 3,320 | 3,235 | 3,240 | 143,300 |
| 2017/11/09 | 3,455 | 3,480 | 3,250 | 3,290 | 217,300 |
| 2017/11/08 | 3,490 | 3,500 | 3,375 | 3,500 | 142,900 |
| 2017/11/07 | 3,470 | 3,490 | 3,400 | 3,470 | 103,000 |
| 2017/11/06 | 3,415 | 3,435 | 3,370 | 3,430 | 100,200 |
| 2017/11/02 | 3,500 | 3,500 | 3,405 | 3,455 | 96,900 |
| 2017/11/01 | 3,500 | 3,500 | 3,420 | 3,470 | 177,300 |
| 2017/10/31 | 3,315 | 3,440 | 3,310 | 3,380 | 123,000 |
| 2017/10/30 | 3,365 | 3,375 | 3,305 | 3,325 | 84,500 |
| 2017/10/27 | 3,195 | 3,380 | 3,195 | 3,360 | 195,100 |
| 2017/10/26 | 3,310 | 3,370 | 3,195 | 3,325 | 304,600 |
| 2017/10/25 | 3,520 | 3,575 | 3,485 | 3,510 | 113,000 |
| 2017/10/24 | 3,505 | 3,560 | 3,495 | 3,530 | 103,900 |
| 2017/10/23 | 3,455 | 3,485 | 3,405 | 3,480 | 128,300 |
| 2017/10/20 | 3,450 | 3,475 | 3,430 | 3,440 | 74,200 |
| 2017/10/19 | 3,500 | 3,510 | 3,435 | 3,450 | 112,900 |
| 2017/10/18 | 3,590 | 3,620 | 3,495 | 3,515 | 153,000 |
| 2017/10/17 | 3,730 | 3,740 | 3,565 | 3,590 | 135,400 |
| 2017/10/16 | 3,720 | 3,780 | 3,660 | 3,715 | 144,300 |
| 2017/10/13 | 3,700 | 3,770 | 3,690 | 3,710 | 136,900 |
| 2017/10/12 | 3,595 | 3,720 | 3,595 | 3,630 | 95,200 |
| 2017/10/11 | 3,650 | 3,660 | 3,560 | 3,630 | 114,500 |
| 2017/10/10 | 3,625 | 3,660 | 3,540 | 3,625 | 194,600 |
| 2017/10/06 | 3,330 | 3,395 | 3,330 | 3,345 | 34,900 |
| 2017/10/05 | 3,320 | 3,375 | 3,320 | 3,345 | 45,100 |
| 2017/10/04 | 3,390 | 3,390 | 3,305 | 3,355 | 45,100 |
| 2017/10/03 | 3,450 | 3,450 | 3,380 | 3,395 | 60,100 |
| 2017/10/02 | 3,360 | 3,415 | 3,360 | 3,405 | 106,000 |
| 2017/09/29 | 3,360 | 3,385 | 3,320 | 3,330 | 92,100 |
| 2017/09/28 | 3,270 | 3,370 | 3,270 | 3,360 | 115,700 |
| 2017/09/27 | 3,155 | 3,265 | 3,140 | 3,250 | 71,700 |
| 2017/09/26 | 3,155 | 3,215 | 3,140 | 3,180 | 74,200 |
| 2017/09/25 | 3,150 | 3,180 | 3,135 | 3,155 | 42,400 |
| 2017/09/22 | 3,190 | 3,210 | 3,115 | 3,125 | 55,200 |
| 2017/09/21 | 3,270 | 3,270 | 3,170 | 3,180 | 73,000 |
| 2017/09/20 | 3,200 | 3,295 | 3,170 | 3,225 | 90,000 |
| 2017/09/19 | 3,155 | 3,225 | 3,140 | 3,190 | 123,300 |
| 2017/09/15 | 2,976 | 3,135 | 2,967 | 3,130 | 175,700 |
| 2017/09/14 | 3,075 | 3,075 | 3,005 | 3,015 | 75,000 |
| 2017/09/13 | 3,040 | 3,100 | 3,035 | 3,080 | 97,500 |
| 2017/09/12 | 3,000 | 3,070 | 2,987 | 3,035 | 99,900 |
| 2017/09/11 | 2,925 | 3,045 | 2,916 | 2,989 | 147,100 |
| 2017/09/08 | 2,890 | 2,940 | 2,858 | 2,885 | 87,000 |
| 2017/09/07 | 2,833 | 2,880 | 2,784 | 2,840 | 47,400 |
| 2017/09/06 | 2,750 | 2,826 | 2,674 | 2,814 | 74,500 |
| 2017/09/05 | 2,824 | 2,866 | 2,788 | 2,789 | 52,400 |
| 2017/09/04 | 2,890 | 2,891 | 2,818 | 2,821 | 38,500 |
| 2017/09/01 | 2,935 | 2,935 | 2,893 | 2,910 | 44,500 |
| 2017/08/31 | 2,868 | 2,970 | 2,867 | 2,935 | 78,000 |
| 2017/08/30 | 2,842 | 2,875 | 2,810 | 2,868 | 49,100 |
| 2017/08/29 | 2,830 | 2,878 | 2,828 | 2,828 | 52,600 |
| 2017/08/28 | 2,893 | 2,909 | 2,819 | 2,879 | 115,100 |
| 2017/08/25 | 2,900 | 2,970 | 2,888 | 2,913 | 182,200 |
| 2017/08/24 | 2,810 | 2,886 | 2,810 | 2,832 | 48,100 |
| 2017/08/23 | 2,800 | 2,915 | 2,788 | 2,805 | 87,100 |
| 2017/08/22 | 2,740 | 2,791 | 2,740 | 2,775 | 30,900 |
| 2017/08/21 | 2,723 | 2,755 | 2,702 | 2,741 | 25,800 |
| 2017/08/18 | 2,750 | 2,779 | 2,709 | 2,726 | 38,000 |
| 2017/08/17 | 2,814 | 2,837 | 2,768 | 2,773 | 29,900 |
| 2017/08/16 | 2,822 | 2,848 | 2,782 | 2,814 | 45,800 |
| 2017/08/15 | 2,737 | 2,848 | 2,693 | 2,816 | 101,100 |
| 2017/08/14 | 2,750 | 2,777 | 2,714 | 2,735 | 60,800 |
| 2017/08/10 | 2,740 | 2,850 | 2,723 | 2,832 | 125,000 |
| 2017/08/09 | 2,594 | 2,956 | 2,594 | 2,756 | 241,800 |
| 2017/08/08 | 2,460 | 2,460 | 2,386 | 2,456 | 62,400 |
| 2017/08/07 | 2,463 | 2,475 | 2,434 | 2,470 | 41,600 |
| 2017/08/04 | 2,417 | 2,469 | 2,416 | 2,452 | 34,000 |
| 2017/08/03 | 2,425 | 2,428 | 2,405 | 2,427 | 27,100 |
| 2017/08/02 | 2,400 | 2,447 | 2,379 | 2,445 | 36,300 |
| 2017/08/01 | 2,433 | 2,439 | 2,362 | 2,382 | 59,000 |
| 2017/07/31 | 2,430 | 2,450 | 2,415 | 2,433 | 48,800 |
| 2017/07/28 | 2,430 | 2,434 | 2,376 | 2,432 | 64,000 |
| 2017/07/27 | 2,450 | 2,485 | 2,433 | 2,441 | 112,600 |
| 2017/07/26 | 2,473 | 2,497 | 2,461 | 2,495 | 78,900 |
| 2017/07/25 | 2,458 | 2,489 | 2,446 | 2,456 | 43,200 |
| 2017/07/24 | 2,456 | 2,463 | 2,419 | 2,461 | 44,500 |
| 2017/07/21 | 2,449 | 2,488 | 2,449 | 2,469 | 48,800 |
| 2017/07/20 | 2,424 | 2,463 | 2,422 | 2,453 | 30,900 |
| 2017/07/19 | 2,410 | 2,475 | 2,400 | 2,424 | 73,200 |
| 2017/07/18 | 2,345 | 2,417 | 2,343 | 2,409 | 42,100 |
| 2017/07/14 | 2,379 | 2,395 | 2,369 | 2,375 | 23,000 |
| 2017/07/13 | 2,369 | 2,381 | 2,352 | 2,376 | 38,700 |
| 2017/07/12 | 2,385 | 2,395 | 2,358 | 2,388 | 36,200 |
| 2017/07/11 | 2,346 | 2,397 | 2,346 | 2,392 | 49,100 |
| 2017/07/10 | 2,321 | 2,376 | 2,315 | 2,370 | 56,200 |
| 2017/07/07 | 2,348 | 2,352 | 2,291 | 2,321 | 103,600 |
| 2017/07/06 | 2,292 | 2,322 | 2,278 | 2,307 | 40,300 |
| 2017/07/05 | 2,270 | 2,321 | 2,270 | 2,311 | 51,600 |
| 2017/07/04 | 2,347 | 2,347 | 2,274 | 2,282 | 39,900 |
| 2017/07/03 | 2,281 | 2,331 | 2,281 | 2,297 | 53,200 |
| 2017/06/30 | 2,343 | 2,343 | 2,274 | 2,302 | 88,900 |
| 2017/06/29 | 2,321 | 2,393 | 2,316 | 2,379 | 99,900 |
| 2017/06/28 | 2,300 | 2,349 | 2,298 | 2,331 | 109,700 |
| 2017/06/27 | 2,300 | 2,323 | 2,285 | 2,320 | 104,700 |
| 2017/06/26 | 2,300 | 2,330 | 2,289 | 2,319 | 85,700 |
| 2017/06/23 | 2,286 | 2,305 | 2,268 | 2,293 | 82,600 |
| 2017/06/22 | 2,293 | 2,315 | 2,284 | 2,285 | 49,500 |
| 2017/06/21 | 2,303 | 2,332 | 2,265 | 2,288 | 53,500 |
| 2017/06/20 | 2,229 | 2,331 | 2,228 | 2,306 | 114,600 |
| 2017/06/19 | 2,187 | 2,234 | 2,175 | 2,210 | 56,300 |
| 2017/06/16 | 2,144 | 2,164 | 2,125 | 2,137 | 83,100 |
| 2017/06/15 | 2,210 | 2,210 | 2,130 | 2,131 | 39,900 |
| 2017/06/14 | 2,210 | 2,247 | 2,210 | 2,210 | 31,800 |
| 2017/06/13 | 2,203 | 2,247 | 2,203 | 2,221 | 41,600 |
| 2017/06/12 | 2,254 | 2,270 | 2,214 | 2,247 | 50,000 |
| 2017/06/09 | 2,156 | 2,262 | 2,148 | 2,260 | 138,300 |
| 2017/06/08 | 2,123 | 2,171 | 2,122 | 2,147 | 53,300 |
| 2017/06/07 | 2,110 | 2,130 | 2,100 | 2,123 | 26,900 |
| 2017/06/06 | 2,122 | 2,144 | 2,116 | 2,121 | 38,300 |
| 2017/06/05 | 2,136 | 2,160 | 2,123 | 2,144 | 28,400 |
| 2017/06/02 | 2,090 | 2,178 | 2,071 | 2,172 | 72,400 |
| 2017/06/01 | 2,045 | 2,083 | 2,045 | 2,077 | 23,800 |
| 2017/05/31 | 2,043 | 2,083 | 2,028 | 2,039 | 75,900 |
| 2017/05/30 | 2,070 | 2,074 | 2,035 | 2,066 | 22,600 |
| 2017/05/29 | 2,106 | 2,119 | 2,068 | 2,068 | 13,800 |
| 2017/05/26 | 2,168 | 2,168 | 2,097 | 2,108 | 24,500 |
| 2017/05/25 | 2,170 | 2,170 | 2,129 | 2,129 | 24,200 |
| 2017/05/24 | 2,115 | 2,178 | 2,114 | 2,172 | 47,600 |
| 2017/05/23 | 2,120 | 2,135 | 2,110 | 2,114 | 28,700 |
| 2017/05/22 | 2,088 | 2,135 | 2,066 | 2,130 | 53,500 |
| 2017/05/19 | 2,047 | 2,086 | 2,047 | 2,083 | 33,300 |
| 2017/05/18 | 2,016 | 2,065 | 2,013 | 2,064 | 36,800 |
| 2017/05/17 | 2,054 | 2,073 | 2,033 | 2,065 | 50,900 |
| 2017/05/16 | 2,070 | 2,083 | 2,051 | 2,076 | 41,500 |
| 2017/05/15 | 2,075 | 2,102 | 2,066 | 2,084 | 40,700 |
| 2017/05/12 | 2,080 | 2,118 | 2,054 | 2,108 | 94,700 |
| 2017/05/11 | 2,083 | 2,083 | 2,048 | 2,077 | 50,500 |
| 2017/05/10 | 2,098 | 2,098 | 2,060 | 2,075 | 52,100 |
| 2017/05/09 | 2,079 | 2,093 | 2,061 | 2,090 | 41,800 |
| 2017/05/08 | 2,060 | 2,096 | 2,050 | 2,075 | 84,100 |
| 2017/05/02 | 2,080 | 2,091 | 2,030 | 2,052 | 70,100 |
| 2017/05/01 | 2,047 | 2,084 | 2,046 | 2,070 | 27,000 |
| 2017/04/28 | 2,019 | 2,065 | 2,011 | 2,061 | 70,600 |
| 2017/04/27 | 1,960 | 2,020 | 1,959 | 2,019 | 50,200 |
| 2017/04/26 | 1,950 | 1,970 | 1,948 | 1,963 | 44,000 |
| 2017/04/25 | 1,900 | 1,938 | 1,900 | 1,929 | 29,700 |
| 2017/04/24 | 1,910 | 1,910 | 1,881 | 1,898 | 27,400 |
| 2017/04/21 | 1,847 | 1,885 | 1,844 | 1,870 | 33,600 |
| 2017/04/20 | 1,822 | 1,847 | 1,810 | 1,832 | 14,900 |
| 2017/04/19 | 1,810 | 1,848 | 1,810 | 1,828 | 19,100 |
| 2017/04/18 | 1,818 | 1,849 | 1,818 | 1,823 | 13,500 |
| 2017/04/17 | 1,804 | 1,821 | 1,800 | 1,818 | 14,200 |
| 2017/04/14 | 1,815 | 1,825 | 1,804 | 1,815 | 16,000 |
| 2017/04/13 | 1,835 | 1,843 | 1,815 | 1,828 | 34,600 |
| 2017/04/12 | 1,868 | 1,873 | 1,840 | 1,850 | 19,100 |
| 2017/04/11 | 1,880 | 1,885 | 1,872 | 1,873 | 24,400 |
| 2017/04/10 | 1,885 | 1,904 | 1,885 | 1,887 | 18,300 |
| 2017/04/07 | 1,896 | 1,908 | 1,877 | 1,894 | 27,500 |
| 2017/04/06 | 1,922 | 1,922 | 1,867 | 1,868 | 40,200 |
| 2017/04/05 | 1,933 | 1,940 | 1,912 | 1,915 | 23,100 |
| 2017/04/04 | 1,982 | 1,990 | 1,919 | 1,933 | 41,200 |
| 2017/04/03 | 1,968 | 1,983 | 1,946 | 1,964 | 29,800 |
| 2017/03/31 | 2,024 | 2,035 | 1,976 | 1,976 | 38,100 |
| 2017/03/30 | 2,037 | 2,040 | 2,011 | 2,017 | 18,000 |
| 2017/03/29 | 2,040 | 2,053 | 2,015 | 2,042 | 21,700 |
| 2017/03/28 | 1,998 | 2,064 | 1,998 | 2,062 | 50,400 |
| 2017/03/27 | 2,008 | 2,016 | 1,986 | 1,994 | 31,600 |
| 2017/03/24 | 2,033 | 2,039 | 2,019 | 2,033 | 21,400 |
| 2017/03/23 | 2,034 | 2,034 | 1,996 | 2,014 | 25,100 |
| 2017/03/22 | 2,047 | 2,047 | 2,016 | 2,023 | 46,800 |
| 2017/03/21 | 2,005 | 2,044 | 1,997 | 2,037 | 41,000 |
| 2017/03/17 | 2,018 | 2,021 | 1,998 | 2,021 | 19,800 |
| 2017/03/16 | 2,008 | 2,035 | 1,994 | 2,022 | 35,900 |
| 2017/03/15 | 2,002 | 2,015 | 1,991 | 2,009 | 27,100 |
| 2017/03/14 | 2,040 | 2,040 | 2,005 | 2,016 | 17,800 |
| 2017/03/13 | 2,028 | 2,048 | 2,007 | 2,043 | 39,800 |
| 2017/03/10 | 1,980 | 2,045 | 1,977 | 2,040 | 83,600 |
| 2017/03/09 | 1,984 | 1,989 | 1,956 | 1,966 | 38,200 |
| 2017/03/08 | 1,990 | 1,994 | 1,972 | 1,993 | 32,000 |
| 2017/03/07 | 2,007 | 2,007 | 1,993 | 1,997 | 28,600 |
| 2017/03/06 | 2,009 | 2,024 | 1,988 | 2,017 | 26,900 |
| 2017/03/03 | 2,021 | 2,033 | 2,008 | 2,018 | 30,800 |
| 2017/03/02 | 2,079 | 2,079 | 2,022 | 2,028 | 20,100 |
| 2017/03/01 | 2,035 | 2,058 | 2,005 | 2,051 | 28,700 |
| 2017/02/28 | 2,012 | 2,041 | 1,999 | 2,019 | 28,100 |
| 2017/02/27 | 2,001 | 2,006 | 1,973 | 1,996 | 44,200 |
| 2017/02/24 | 2,045 | 2,045 | 2,002 | 2,038 | 34,200 |
| 2017/02/23 | 2,078 | 2,080 | 2,023 | 2,031 | 26,700 |
| 2017/02/22 | 2,040 | 2,070 | 2,031 | 2,069 | 20,300 |
| 2017/02/21 | 2,048 | 2,050 | 2,014 | 2,040 | 11,700 |
| 2017/02/20 | 2,047 | 2,049 | 2,025 | 2,042 | 17,100 |
| 2017/02/17 | 2,087 | 2,095 | 2,039 | 2,067 | 33,000 |
| 2017/02/16 | 2,040 | 2,137 | 2,037 | 2,062 | 80,500 |
| 2017/02/15 | 1,991 | 2,045 | 1,981 | 2,044 | 52,000 |
| 2017/02/14 | 1,997 | 2,010 | 1,968 | 1,971 | 40,400 |
| 2017/02/13 | 1,982 | 1,997 | 1,967 | 1,987 | 20,100 |
| 2017/02/10 | 1,983 | 1,991 | 1,967 | 1,982 | 37,600 |
| 2017/02/09 | 2,003 | 2,003 | 1,966 | 1,971 | 24,900 |
| 2017/02/08 | 1,984 | 2,014 | 1,981 | 2,013 | 30,500 |
| 2017/02/07 | 1,946 | 2,002 | 1,945 | 1,982 | 54,800 |
| 2017/02/06 | 1,953 | 1,970 | 1,927 | 1,954 | 43,900 |
| 2017/02/03 | 1,996 | 1,996 | 1,931 | 1,952 | 30,500 |
| 2017/02/02 | 2,007 | 2,012 | 1,950 | 1,956 | 27,500 |
| 2017/02/01 | 1,958 | 2,014 | 1,941 | 2,002 | 87,000 |
| 2017/01/31 | 1,983 | 1,983 | 1,942 | 1,961 | 29,500 |
| 2017/01/30 | 1,948 | 1,994 | 1,948 | 1,984 | 44,300 |
| 2017/01/27 | 1,952 | 1,980 | 1,934 | 1,961 | 41,800 |
| 2017/01/26 | 1,990 | 1,998 | 1,948 | 1,952 | 48,900 |
| 2017/01/25 | 1,974 | 1,975 | 1,943 | 1,955 | 28,900 |
| 2017/01/24 | 1,967 | 1,967 | 1,940 | 1,947 | 20,100 |
| 2017/01/23 | 1,930 | 1,970 | 1,924 | 1,952 | 26,500 |
| 2017/01/20 | 1,957 | 1,966 | 1,933 | 1,945 | 26,900 |
| 2017/01/19 | 1,969 | 1,973 | 1,933 | 1,942 | 35,400 |
| 2017/01/18 | 1,960 | 1,962 | 1,907 | 1,959 | 41,000 |
| 2017/01/17 | 2,007 | 2,007 | 1,971 | 1,973 | 24,000 |
| 2017/01/16 | 1,982 | 2,031 | 1,982 | 2,020 | 37,400 |
| 2017/01/13 | 1,981 | 2,019 | 1,980 | 2,008 | 35,300 |
| 2017/01/12 | 2,036 | 2,036 | 1,998 | 2,018 | 56,800 |
| 2017/01/11 | 2,011 | 2,034 | 2,004 | 2,032 | 49,400 |
| 2017/01/10 | 2,000 | 2,025 | 1,974 | 2,011 | 60,500 |
| 2017/01/06 | 1,984 | 2,039 | 1,984 | 2,023 | 67,300 |
| 2017/01/05 | 2,000 | 2,065 | 2,000 | 2,008 | 106,500 |
| 2017/01/04 | 1,900 | 1,999 | 1,896 | 1,999 | 181,000 |