[8154 東証1部] 加賀電子 日足 時系列データ

[8154 東証1部] 加賀電子 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281998.002064.001998.002062.0050400102747700
2017-03-272008.002016.001986.001994.003160063097900
2017-03-242033.002039.002019.002033.002140043428600
2017-03-232034.002034.001996.002014.002510050428800
2017-03-222047.002047.002016.002023.004680095036900
2017-03-212005.002044.001997.002037.004100083043900
2017-03-172018.002021.001998.002021.001980039889700
2017-03-162008.002035.001994.002022.003590072366800
2017-03-152002.002015.001991.002009.002710054294600
2017-03-142040.002040.002005.002016.001780035959900
2017-03-132028.002048.002007.002043.003980080745100
2017-03-101980.002045.001977.002040.0083600167941400
2017-03-091984.001989.001956.001966.003820075111800
2017-03-081990.001994.001972.001993.003200063518500
2017-03-072007.002007.001993.001997.002860057144200
2017-03-062009.002024.001988.002017.002690054096100
2017-03-032021.002033.002008.002018.003080062151100
2017-03-022079.002079.002022.002028.002010040893300
2017-03-012035.002058.002005.002051.002870058401300
2017-02-282012.002041.001999.002019.002810056916700
2017-02-272001.002006.001973.001996.004420088230000
2017-02-242045.002045.002002.002038.003420069460100
2017-02-232078.002080.002023.002031.002670054545600
2017-02-222040.002070.002031.002069.002030041756500
2017-02-212048.002050.002014.002040.001170023758100
2017-02-202047.002049.002025.002042.001710034831100
2017-02-172087.002095.002039.002067.003300068254000
2017-02-162040.002137.002037.002062.0080500167593200
2017-02-151991.002045.001981.002044.0052000105083300
2017-02-141997.002010.001968.001971.004040080443600
2017-02-131982.001997.001967.001987.002010039914200
2017-02-101983.001991.001967.001982.003760074379100
2017-02-092003.002003.001966.001971.002490049170200
2017-02-081984.002014.001981.002013.003050060947700
2017-02-071946.002002.001945.001982.0054800108261600
2017-02-061953.001970.001927.001954.004390085362900
2017-02-031996.001996.001931.001952.003050059724600
2017-02-022007.002012.001950.001956.002750054423900
2017-02-011958.002014.001941.002002.0087000173454600
2017-01-311983.001983.001942.001961.002950057757700
2017-01-301948.001994.001948.001984.004430087521100
2017-01-271952.001980.001934.001961.004180081923600
2017-01-261990.001998.001948.001952.004890095930800
2017-01-251974.001975.001943.001955.002890056562800
2017-01-241967.001967.001940.001947.002010039256200
2017-01-231930.001970.001924.001952.002650051798400
2017-01-201957.001966.001933.001945.002690052445500
2017-01-191969.001973.001933.001942.003540068961400
2017-01-181960.001962.001907.001959.004100079429500
2017-01-172007.002007.001971.001973.002400047560300
2017-01-161982.002031.001982.002020.003740075302500
2017-01-131981.002019.001980.002008.003530070693000
2017-01-122036.002036.001998.002018.0056800114453700
2017-01-112011.002034.002004.002032.004940099784900
2017-01-102000.002025.001974.002011.0060500120955700
2017-01-061984.002039.001984.002023.0067300135686200
2017-01-052000.002065.002000.002008.00106500215305000
2017-01-041900.001999.001896.001999.00181000358602200
2016-12-301872.001896.001851.001896.002520047415900
2016-12-291900.001908.001867.001880.004030075680000
2016-12-281904.001929.001879.001923.002770052877500
2016-12-271900.001934.001894.001905.0059200112949000
2016-12-261918.001918.001872.001899.003620068545000
2016-12-221893.001907.001861.001891.003400064000200
2016-12-211951.001951.001895.001899.0060000115514600
2016-12-201929.001963.001928.001956.00110700215864900
2016-12-191916.001936.001902.001924.0078200149819800
2016-12-161920.001973.001915.001916.00118600230227100
2016-12-151864.001913.001864.001897.0082500156602600
2016-12-141857.001863.001839.001860.0071400132296900
2016-12-131840.001871.001815.001832.0086500159660000
2016-12-121848.001871.001821.001840.00102000188413800
2016-12-091870.001874.001837.001848.00118400219383900
2016-12-081880.001950.001878.001894.00192500367103300
2016-12-071872.001899.001852.001863.00119100223355200
2016-12-061868.001886.001864.001873.0097800183428400
2016-12-051806.001857.001801.001853.00125300230552500
2016-12-021809.001833.001788.001805.00122700221690400
2016-12-011919.001919.001798.001809.00156100288991100
2016-11-301950.001951.001870.001893.00103600198065400
2016-11-291935.001987.001935.001963.00107200210945300
2016-11-281892.001935.001885.001934.00112000215080700
2016-11-251900.001902.001885.001894.0079000149569000
2016-11-241888.001907.001878.001902.0088100166879300
2016-11-221865.001883.001846.001876.0086700162090700
2016-11-211838.001878.001825.001865.00105800196884300
2016-11-181824.001873.001824.001842.00131200242356100
2016-11-171791.001829.001775.001824.00101600183014300
2016-11-161784.001812.001762.001791.00100500179839500
2016-11-151739.001785.001730.001784.00103200182116300
2016-11-141628.001737.001628.001726.0072100123504300
2016-11-111650.001688.001626.001626.00108400179249600
2016-11-101656.001707.001640.001643.0098100163047100
2016-11-091640.001654.001511.001542.0095200150072000
2016-11-081621.001631.001581.001625.004670075235100
2016-11-071580.001622.001580.001610.0063600102265900
2016-11-041528.001578.001514.001576.0082600127758200
2016-11-021550.001560.001517.001528.0084500129872700
2016-11-011535.001535.001465.001487.003460051710300
2016-10-311499.001538.001498.001535.005000075989000
2016-10-281455.001497.001455.001486.0073700109216600
2016-10-271447.001465.001411.001453.004770068892600
2016-10-261385.001439.001385.001436.0071700101403800
2016-10-251380.001386.001358.001380.0090300124216400
2016-10-241299.001306.001298.001304.001500019548300
2016-10-211310.001310.001296.001300.00980012766300
2016-10-201289.001308.001289.001305.002010026158100
2016-10-191282.001296.001282.001292.001490019234900
2016-10-181268.001289.001267.001288.001230015786100
2016-10-171257.001279.001257.001273.001590020186900
2016-10-141262.001274.001256.001270.001300016477600
2016-10-131264.001275.001259.001272.001620020541100
2016-10-121260.001265.001257.001257.001130014242100
2016-10-111260.001278.001260.001270.00900011405300
2016-10-071277.001278.001251.001259.002590032689200
2016-10-061280.001285.001271.001283.001440018459500
2016-10-051283.001283.001260.001272.002180027759100
2016-10-041274.001284.001266.001284.001880024014700
2016-10-031259.001270.001257.001269.001140014426800
2016-09-301250.001267.001241.001246.001980024765500
2016-09-291262.001272.001256.001269.001450018351900
2016-09-281240.001263.001238.001262.001450018133100
2016-09-271224.001266.001217.001263.004150051463800
2016-09-261252.001252.001229.001229.001640020243200
2016-09-231244.001244.001224.001241.002050025360800
2016-09-211201.001235.001198.001233.002760033772900
2016-09-201189.001219.001189.001201.002360028366900
2016-09-161195.001207.001192.001194.002130025501600
2016-09-151196.001200.001192.001195.001680020085700
2016-09-141200.001210.001191.001201.001610019348600
2016-09-131218.001219.001201.001201.00930011197900
2016-09-121203.001210.001200.001208.001530018436200
2016-09-091214.001227.001206.001214.002010024403700
2016-09-081242.001245.001211.001215.001500018315300
2016-09-071221.001240.001220.001239.001740021393200
2016-09-061209.001233.001209.001231.001190014594500
2016-09-051212.001221.001212.001216.00890010835400
2016-09-021214.001214.001195.001202.002260027195300
2016-09-011214.001229.001206.001224.001550018882300
2016-08-311214.001221.001205.001214.001560018912500
2016-08-301202.001212.001200.001208.0054006516900
2016-08-291194.001213.001194.001209.002240026922100
2016-08-261210.001210.001187.001194.003850046005800
2016-08-251222.001226.001209.001218.00940011458300
2016-08-241217.001230.001215.001222.001020012474900
2016-08-231234.001255.001218.001219.003310040636400
2016-08-221236.001248.001234.001243.001400017360800
2016-08-191231.001248.001228.001228.001000012333900
2016-08-181246.001255.001236.001237.002420030091700
2016-08-171210.001271.001205.001266.003310040960400
2016-08-161246.001247.001212.001212.004070049878400
2016-08-151230.001266.001230.001257.0073009145700
2016-08-121245.001246.001231.001231.001960024245700
2016-08-101242.001248.001230.001243.001020012647500
2016-08-091268.001268.001252.001253.0072009040500
2016-08-081247.001258.001246.001256.001070013388100
2016-08-051244.001261.001234.001237.001500018601400
2016-08-041240.001263.001234.001251.002250028066600
2016-08-031311.001311.001236.001237.004240053380200
2016-08-021250.001264.001243.001251.001830022902200
2016-08-011251.001271.001240.001258.001560019581600
2016-07-291276.001280.001243.001277.002330029474800
2016-07-281329.001334.001273.001285.004610060150100
2016-07-271340.001373.001305.001371.00132500178215700
2016-07-261311.001329.001297.001325.005940078190900
2016-07-251269.001317.001269.001311.004060052555900
2016-07-221245.001266.001245.001257.001700021331700
2016-07-211265.001265.001249.001265.001660020927900
2016-07-201234.001250.001231.001245.001580019604900
2016-07-191257.001265.001225.001237.003130038791600
2016-07-151246.001263.001235.001238.002360029461600
2016-07-141234.001246.001234.001239.001750021698700
2016-07-131249.001263.001231.001236.001790022295300
2016-07-121222.001249.001222.001230.004140051205800
2016-07-111166.001222.001163.001217.003730045014700
2016-07-081168.001170.001151.001152.004050046927600
2016-07-071164.001178.001159.001167.002560029893100
2016-07-061152.001175.001151.001167.004330050507200
2016-07-051155.001177.001151.001169.002150025023000
2016-07-041159.001168.001146.001161.001730020061900
2016-07-011156.001183.001151.001164.001950022768200
2016-06-301154.001164.001147.001156.002450028329100
2016-06-291140.001165.001140.001153.001870021562900
2016-06-281135.001153.001116.001136.002720030859000
2016-06-271199.001199.001120.001136.006400074429000
2016-06-241160.001169.001079.001081.005620062607600
2016-06-231146.001159.001135.001154.002000022916800
2016-06-221143.001146.001132.001145.003470039544300
2016-06-211161.001162.001128.001139.008200093299100
2016-06-201166.001212.001155.001158.004370051356300
2016-06-171160.001198.001149.001150.002760032109600
2016-06-161217.001217.001151.001154.003910046080500
2016-06-151192.001239.001182.001216.005040060650000
2016-06-141220.001239.001195.001200.003760045626200
2016-06-131256.001261.001227.001227.003760046742300
2016-06-101330.001330.001263.001282.007440096611200
2016-06-091310.001314.001302.001308.001700022226100
2016-06-081308.001315.001292.001315.002050026777000
2016-06-071312.001320.001292.001296.002270029558300
2016-06-061270.001310.001259.001308.003150040612200
2016-06-031302.001304.001272.001290.004010051569400
2016-06-021314.001323.001293.001305.002520032986300
2016-06-011317.001330.001308.001319.003120041145900
2016-05-311332.001340.001315.001340.002970039663500
2016-05-301320.001339.001302.001339.002550033770500
2016-05-271305.001318.001291.001317.003230042312700
2016-05-261311.001312.001293.001305.002450031945300
2016-05-251304.001306.001295.001299.002150027951100
2016-05-241287.001298.001283.001294.004610059507700
2016-05-231240.001294.001240.001289.007590095949400
2016-05-201200.001245.001195.001236.00133300163069500
2016-05-191222.001222.001194.001200.0084100101771700
2016-05-181204.001227.001171.001225.00111500134395900
2016-05-171175.001187.001157.001186.005950069800200
2016-05-161161.001177.001152.001160.008160094974400
2016-05-131200.001201.001157.001157.0096200112721800
2016-05-121195.001209.001184.001199.007270086960700
2016-05-111230.001245.001194.001195.00232500281542100
2016-05-101281.001341.001271.001328.004840063267400
2016-05-091277.001279.001255.001270.003300041901100
2016-05-061275.001275.001228.001248.003690045856800
2016-05-021259.001269.001225.001245.006780083810700
2016-04-281339.001357.001295.001303.005280069748500
2016-04-271377.001377.001320.001327.003590048251200
2016-04-261315.001357.001315.001340.005750076876200
2016-04-251380.001380.001322.001325.006000080934300
2016-04-221382.001383.001348.001383.002280031165500
2016-04-211394.001394.001360.001383.001780024504000
2016-04-201338.001362.001308.001343.003460046388400
2016-04-191320.001339.001301.001338.001440019152000
2016-04-181296.001333.001294.001294.002180028532500
2016-04-151345.001363.001332.001347.002180029394100
2016-04-141330.001357.001324.001357.005000066888200
2016-04-131315.001330.001313.001326.002240029630700
2016-04-121281.001305.001264.001299.003430044230700
2016-04-111280.001307.001264.001279.001510019316200
2016-04-081285.001314.001252.001282.003600046181400
2016-04-071286.001297.001272.001286.001090013997800
2016-04-061288.001307.001284.001288.001720022194600
2016-04-051348.001361.001291.001291.003110040919500
2016-04-041336.001374.001330.001373.003470046960900
2016-04-011420.001428.001343.001345.004200057769000
2016-03-311439.001453.001423.001428.003540050864200
2016-03-301485.001485.001453.001453.002450035835700
2016-03-291465.001499.001458.001499.003000044504400
2016-03-281500.001500.001481.001500.004710070355000
2016-03-251527.001529.001502.001523.002240034008100
2016-03-241480.001527.001479.001519.002950044471000
2016-03-231579.001579.001471.001480.004610070143300
2016-03-221500.001549.001495.001547.005870089810800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog