[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 
2017-09-193155.003225.003140.003190.00123300393153000
2017-09-152976.003135.002967.003130.00175700543370100
2017-09-143075.003075.003005.003015.0075000227394500
2017-09-133040.003100.003035.003080.0097500300661000
2017-09-123000.003070.002987.003035.0099900303210900
2017-09-112925.003045.002916.002989.00147100440825000
2017-09-082890.002940.002858.002885.0087000252636600
2017-09-072833.002880.002784.002840.0047400134673000
2017-09-062750.002826.002674.002814.0074500206856800
2017-09-052824.002866.002788.002789.0052400147547500
2017-09-042890.002891.002818.002821.0038500109441300
2017-09-012935.002935.002893.002910.0044500129568100
2017-08-312868.002970.002867.002935.0078000228515500
2017-08-302842.002875.002810.002868.0049100139349200
2017-08-292830.002878.002828.002828.0052600149776800
2017-08-282893.002909.002819.002879.00115100330210800
2017-08-252900.002970.002888.002913.00182200533309900
2017-08-242810.002886.002810.002832.0048100136554100
2017-08-232800.002915.002788.002805.0087100246893100
2017-08-222740.002791.002740.002775.003090085587300
2017-08-212723.002755.002702.002741.002580070322000
2017-08-182750.002779.002709.002726.0038000103866400
2017-08-172814.002837.002768.002773.002990083720700
2017-08-162822.002848.002782.002814.0045800128941000
2017-08-152737.002848.002693.002816.00101100281394500
2017-08-142750.002777.002714.002735.0060800166954700
2017-08-102740.002850.002723.002832.00125000351714800
2017-08-092594.002956.002594.002756.00241800663385500
2017-08-082460.002460.002386.002456.0062400152107100
2017-08-072463.002475.002434.002470.0041600102272600
2017-08-042417.002469.002416.002452.003400083207500
2017-08-032425.002428.002405.002427.002710065486000
2017-08-022400.002447.002379.002445.003630088028700
2017-08-012433.002439.002362.002382.0059000140754300
2017-07-312430.002450.002415.002433.0048800118777400
2017-07-282430.002434.002376.002432.0064000154447000
2017-07-272450.002485.002433.002441.00112600276274800
2017-07-262473.002497.002461.002495.0078900195576000
2017-07-252458.002489.002446.002456.0043200106211500
2017-07-242456.002463.002419.002461.0044500108642100
2017-07-212449.002488.002449.002469.0048800120610800
2017-07-202424.002463.002422.002453.003090075679000
2017-07-192410.002475.002400.002424.0073200178495400
2017-07-182345.002417.002343.002409.0042100100652300
2017-07-142379.002395.002369.002375.002300054746000
2017-07-132369.002381.002352.002376.003870091766100
2017-07-122385.002395.002358.002388.003620086292400
2017-07-112346.002397.002346.002392.0049100116943700
2017-07-102321.002376.002315.002370.0056200132276500
2017-07-072348.002352.002291.002321.00103600241042900
2017-07-062292.002322.002278.002307.004030092775200
2017-07-052270.002321.002270.002311.0051600118857400
2017-07-042347.002347.002274.002282.003990091538300
2017-07-032281.002331.002281.002297.0053200122843500
2017-06-302343.002343.002274.002302.0088900204532300
2017-06-292321.002393.002316.002379.0099900236507100
2017-06-282300.002349.002298.002331.00109700255740300
2017-06-272300.002323.002285.002320.00104700242041800
2017-06-262300.002330.002289.002319.0085700198433900
2017-06-232286.002305.002268.002293.0082600188947400
2017-06-222293.002315.002284.002285.0049500113439400
2017-06-212303.002332.002265.002288.0053500123493300
2017-06-202229.002331.002228.002306.00114600263446700
2017-06-192187.002234.002175.002210.0056300124429500
2017-06-162144.002164.002125.002137.0083100177802000
2017-06-152210.002210.002130.002131.003990086090300
2017-06-142210.002247.002210.002210.003180070656600
2017-06-132203.002247.002203.002221.004160092446500
2017-06-122254.002270.002214.002247.0050000112070700
2017-06-092156.002262.002148.002260.00138300307070400
2017-06-082123.002171.002122.002147.0053300114478400
2017-06-072110.002130.002100.002123.002690057021400
2017-06-062122.002144.002116.002121.003830081562400
2017-06-052136.002160.002123.002144.002840060960400
2017-06-022090.002178.002071.002172.0072400154924900
2017-06-012045.002083.002045.002077.002380049295500
2017-05-312043.002083.002028.002039.0075900154928300
2017-05-302070.002074.002035.002066.002260046491300
2017-05-292106.002119.002068.002068.001380028956800
2017-05-262168.002168.002097.002108.002450051941700
2017-05-252170.002170.002129.002129.002420051857400
2017-05-242115.002178.002114.002172.0047600102214900
2017-05-232120.002135.002110.002114.002870060726200
2017-05-222088.002135.002066.002130.0053500112816600
2017-05-192047.002086.002047.002083.003330068819200
2017-05-182016.002065.002013.002064.003680075442600
2017-05-172054.002073.002033.002065.0050900104653900
2017-05-162070.002083.002051.002076.004150085925900
2017-05-152075.002102.002066.002084.004070084788000
2017-05-122080.002118.002054.002108.0094700198149300
2017-05-112083.002083.002048.002077.0050500104277200
2017-05-102098.002098.002060.002075.0052100108256100
2017-05-092079.002093.002061.002090.004180087155300
2017-05-082060.002096.002050.002075.0084100174114400
2017-05-022080.002091.002030.002052.0070100143994200
2017-05-012047.002084.002046.002070.002700055828900
2017-04-282019.002065.002011.002061.0070600144477500
2017-04-271960.002020.001959.002019.0050200100321500
2017-04-261950.001970.001948.001963.004400086278700
2017-04-251900.001938.001900.001929.002970057100800
2017-04-241910.001910.001881.001898.002740051944200
2017-04-211847.001885.001844.001870.003360062681500
2017-04-201822.001847.001810.001832.001490027291100
2017-04-191810.001848.001810.001828.001910035006400
2017-04-181818.001849.001818.001823.001350024676100
2017-04-171804.001821.001800.001818.001420025741700
2017-04-141815.001825.001804.001815.001600029045400
2017-04-131835.001843.001815.001828.003460063210100
2017-04-121868.001873.001840.001850.001910035326300
2017-04-111880.001885.001872.001873.002440045792800
2017-04-101885.001904.001885.001887.001830034630600
2017-04-071896.001908.001877.001894.002750052123600
2017-04-061922.001922.001867.001868.004020075700200
2017-04-051933.001940.001912.001915.002310044374500
2017-04-041982.001990.001919.001933.004120080380300
2017-04-031968.001983.001946.001964.002980058514100
2017-03-312024.002035.001976.001976.003810076219200
2017-03-302037.002040.002011.002017.001800036421400
2017-03-292040.002053.002015.002042.002170044215900
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

   ※ 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