加地テック(6391)の株価時系列情報
加地テック(6391)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 |
---|---|---|---|---|---|
1983/12/28 | 220 | 228 | 220 | 228 | 5,000 |
1983/12/27 | 217 | 225 | 217 | 221 | 11,000 |
1983/12/26 | 217 | 217 | 216 | 216 | 2,000 |
1983/12/24 | 215 | 215 | 215 | 215 | 3,000 |
1983/12/23 | 215 | 219 | 215 | 217 | 18,000 |
1983/12/22 | 212 | 215 | 212 | 215 | 5,000 |
1983/12/21 | 211 | 219 | 211 | 212 | 17,000 |
1983/12/20 | 213 | 222 | 213 | 222 | 11,000 |
1983/12/19 | 214 | 214 | 213 | 213 | 10,000 |
1983/12/17 | 226 | 226 | 214 | 214 | 12,000 |
1983/12/16 | 225 | 225 | 215 | 223 | 17,000 |
1983/12/15 | 213 | 230 | 213 | 229 | 32,000 |
1983/12/14 | 212 | 212 | 212 | 212 | 1,000 |
1983/12/13 | 218 | 218 | 210 | 210 | 11,000 |
1983/12/12 | 218 | 220 | 216 | 216 | 20,000 |
1983/12/09 | 210 | 217 | 210 | 216 | 8,000 |
1983/12/08 | 210 | 210 | 209 | 210 | 18,000 |
1983/12/07 | 212 | 212 | 210 | 210 | 8,000 |
1983/12/06 | 209 | 210 | 209 | 210 | 2,000 |
1983/12/05 | 219 | 219 | 209 | 209 | 12,000 |
1983/12/03 | 209 | 215 | 209 | 215 | 8,000 |
1983/12/02 | 210 | 210 | 209 | 209 | 8,000 |
1983/12/01 | 209 | 209 | 209 | 209 | 3,000 |
1983/11/30 | 209 | 209 | 209 | 209 | 4,000 |
1983/11/29 | 208 | 208 | 207 | 207 | 13,000 |
1983/11/28 | 207 | 208 | 207 | 208 | 6,000 |
1983/11/24 | 210 | 210 | 210 | 210 | 3,000 |
1983/11/22 | 210 | 210 | 210 | 210 | 2,000 |
1983/11/21 | 210 | 210 | 210 | 210 | 24,000 |
1983/11/19 | 210 | 210 | 210 | 210 | 1,000 |
1983/11/18 | 215 | 215 | 210 | 210 | 22,000 |
1983/11/17 | 214 | 214 | 214 | 214 | 2,000 |
1983/11/16 | 217 | 217 | 216 | 216 | 6,000 |
1983/11/15 | 217 | 217 | 217 | 217 | 1,000 |
1983/11/14 | 210 | 210 | 210 | 210 | 7,000 |
1983/11/11 | 214 | 214 | 213 | 213 | 6,000 |
1983/11/10 | 217 | 217 | 213 | 213 | 6,000 |
1983/11/09 | 209 | 217 | 209 | 217 | 14,000 |
1983/11/08 | 209 | 209 | 207 | 207 | 3,000 |
1983/11/05 | 207 | 207 | 207 | 207 | 1,000 |
1983/11/04 | 209 | 209 | 209 | 209 | 7,000 |
1983/11/01 | 210 | 210 | 209 | 210 | 4,000 |
1983/10/31 | 213 | 213 | 213 | 213 | 1,000 |
1983/10/29 | 207 | 207 | 207 | 207 | 2,000 |
1983/10/28 | 206 | 213 | 206 | 213 | 2,000 |
1983/10/27 | 210 | 210 | 206 | 206 | 12,000 |
1983/10/26 | 210 | 211 | 206 | 206 | 9,000 |
1983/10/25 | 211 | 211 | 210 | 210 | 13,000 |
1983/10/24 | 212 | 212 | 210 | 210 | 14,000 |
1983/10/22 | 213 | 213 | 213 | 213 | 6,000 |
1983/10/21 | 213 | 213 | 213 | 213 | 7,000 |
1983/10/20 | 213 | 213 | 210 | 213 | 7,000 |
1983/10/19 | 213 | 214 | 213 | 214 | 5,000 |
1983/10/18 | 213 | 220 | 213 | 220 | 10,000 |
1983/10/17 | 210 | 211 | 210 | 210 | 9,000 |
1983/10/15 | 213 | 213 | 213 | 213 | 4,000 |
1983/10/14 | 213 | 213 | 213 | 213 | 3,000 |
1983/10/13 | 213 | 213 | 213 | 213 | 4,000 |
1983/10/12 | 215 | 215 | 213 | 213 | 4,000 |
1983/10/11 | 214 | 214 | 214 | 214 | 1,000 |
1983/10/07 | 220 | 220 | 210 | 210 | 4,000 |
1983/10/06 | 215 | 215 | 215 | 215 | 12,000 |
1983/10/05 | 215 | 215 | 215 | 215 | 12,000 |
1983/10/04 | 207 | 221 | 207 | 220 | 19,000 |
1983/10/03 | 208 | 208 | 208 | 208 | 1,000 |
1983/10/01 | 206 | 206 | 206 | 206 | 2,000 |
1983/09/30 | 205 | 206 | 205 | 206 | 10,000 |
1983/09/29 | 209 | 209 | 205 | 205 | 24,000 |
1983/09/28 | 211 | 211 | 201 | 201 | 34,000 |
1983/09/27 | 210 | 215 | 210 | 210 | 21,000 |
1983/09/26 | 212 | 215 | 211 | 215 | 10,000 |
1983/09/24 | 210 | 210 | 210 | 210 | 1,000 |
1983/09/22 | 210 | 210 | 210 | 210 | 10,000 |
1983/09/21 | 211 | 211 | 210 | 210 | 4,000 |
1983/09/20 | 212 | 212 | 212 | 212 | 5,000 |
1983/09/19 | 210 | 210 | 210 | 210 | 2,000 |
1983/09/17 | 211 | 211 | 211 | 211 | 2,000 |
1983/09/16 | 210 | 210 | 210 | 210 | 5,000 |
1983/09/14 | 211 | 211 | 211 | 211 | 2,000 |
1983/09/13 | 212 | 212 | 210 | 210 | 12,000 |
1983/09/12 | 210 | 212 | 210 | 212 | 8,000 |
1983/09/09 | 212 | 212 | 210 | 210 | 12,000 |
1983/09/07 | 213 | 213 | 212 | 212 | 7,000 |
1983/09/06 | 215 | 215 | 213 | 213 | 13,000 |
1983/09/05 | 215 | 215 | 215 | 215 | 2,000 |
1983/09/03 | 212 | 214 | 212 | 214 | 3,000 |
1983/09/02 | 212 | 215 | 212 | 212 | 7,000 |
1983/09/01 | 214 | 220 | 214 | 219 | 10,000 |
1983/08/31 | 210 | 210 | 210 | 210 | 8,000 |
1983/08/30 | 215 | 220 | 215 | 220 | 5,000 |
1983/08/29 | 215 | 215 | 215 | 215 | 5,000 |
1983/08/27 | 211 | 211 | 210 | 210 | 9,000 |
1983/08/26 | 215 | 215 | 211 | 211 | 25,000 |
1983/08/25 | 215 | 215 | 215 | 215 | 6,000 |
1983/08/24 | 215 | 217 | 215 | 217 | 3,000 |
1983/08/23 | 215 | 215 | 215 | 215 | 1,000 |
1983/08/19 | 215 | 215 | 215 | 215 | 7,000 |
1983/08/18 | 220 | 220 | 215 | 215 | 4,000 |
1983/08/17 | 221 | 221 | 220 | 220 | 25,000 |
1983/08/16 | 220 | 221 | 220 | 220 | 8,000 |
1983/08/15 | 220 | 220 | 220 | 220 | 1,000 |
1983/08/12 | 220 | 221 | 220 | 221 | 8,000 |
1983/08/11 | 221 | 221 | 221 | 221 | 18,000 |
1983/08/10 | 222 | 222 | 221 | 221 | 7,000 |
1983/08/09 | 222 | 222 | 221 | 222 | 9,000 |
1983/08/08 | 220 | 221 | 220 | 221 | 5,000 |
1983/08/06 | 222 | 222 | 221 | 221 | 14,000 |
1983/08/05 | 224 | 224 | 222 | 222 | 9,000 |
1983/08/04 | 223 | 223 | 222 | 222 | 22,000 |
1983/08/03 | 222 | 223 | 222 | 223 | 10,000 |
1983/08/02 | 222 | 222 | 221 | 222 | 18,000 |
1983/08/01 | 222 | 223 | 222 | 223 | 11,000 |
1983/07/29 | 237 | 239 | 223 | 223 | 13,000 |
1983/07/28 | 221 | 221 | 221 | 221 | 5,000 |
1983/07/27 | 221 | 240 | 221 | 240 | 21,000 |
1983/07/26 | 220 | 220 | 220 | 220 | 19,000 |
1983/07/25 | 225 | 225 | 220 | 220 | 23,000 |
1983/07/23 | 229 | 230 | 226 | 226 | 7,000 |
1983/07/22 | 230 | 230 | 225 | 226 | 13,000 |
1983/07/21 | 235 | 235 | 231 | 231 | 4,000 |
1983/07/20 | 240 | 240 | 235 | 235 | 13,000 |
1983/07/19 | 236 | 240 | 230 | 240 | 28,000 |
1983/07/18 | 245 | 245 | 229 | 240 | 35,000 |
1983/07/15 | 230 | 238 | 226 | 226 | 44,000 |
1983/07/14 | 222 | 222 | 222 | 222 | 4,000 |
1983/07/13 | 235 | 235 | 234 | 234 | 3,000 |
1983/07/12 | 222 | 223 | 220 | 220 | 10,000 |
1983/07/11 | 220 | 220 | 220 | 220 | 15,000 |
1983/07/09 | 230 | 230 | 230 | 230 | 1,000 |
1983/07/08 | 235 | 235 | 235 | 235 | 7,000 |
1983/07/07 | 221 | 221 | 218 | 220 | 28,000 |
1983/07/06 | 235 | 235 | 220 | 220 | 16,000 |
1983/07/05 | 242 | 242 | 235 | 235 | 10,000 |
1983/07/04 | 235 | 250 | 235 | 245 | 57,000 |
1983/07/02 | 221 | 230 | 220 | 230 | 6,000 |
1983/07/01 | 217 | 220 | 217 | 220 | 8,000 |
1983/06/30 | 217 | 217 | 215 | 217 | 18,000 |
1983/06/29 | 211 | 217 | 211 | 217 | 17,000 |
1983/06/28 | 215 | 220 | 211 | 211 | 27,000 |
1983/06/27 | 216 | 216 | 210 | 210 | 37,000 |
1983/06/25 | 216 | 220 | 216 | 216 | 17,000 |
1983/06/24 | 230 | 230 | 216 | 216 | 26,000 |
1983/06/23 | 230 | 233 | 230 | 230 | 8,000 |
1983/06/22 | 235 | 235 | 230 | 230 | 8,000 |
1983/06/21 | 240 | 240 | 240 | 240 | 7,000 |
1983/06/20 | 249 | 249 | 240 | 240 | 17,000 |
1983/06/17 | 250 | 250 | 240 | 240 | 45,000 |
1983/06/16 | 250 | 250 | 240 | 240 | 42,000 |
1983/06/15 | 250 | 258 | 248 | 250 | 82,000 |
1983/06/14 | 248 | 254 | 239 | 239 | 105,000 |
1983/06/13 | 255 | 262 | 248 | 248 | 204,000 |
1983/06/11 | 248 | 252 | 245 | 246 | 180,000 |
1983/06/10 | 240 | 248 | 235 | 241 | 176,000 |
1983/06/09 | 217 | 241 | 215 | 241 | 88,000 |
1983/06/08 | 217 | 217 | 212 | 217 | 8,000 |
1983/06/07 | 214 | 214 | 210 | 212 | 10,000 |
1983/06/06 | 200 | 201 | 200 | 201 | 7,000 |
1983/06/04 | 197 | 197 | 195 | 197 | 12,000 |
1983/06/03 | 200 | 200 | 196 | 197 | 10,000 |
1983/06/02 | 202 | 202 | 200 | 200 | 3,000 |
1983/06/01 | 202 | 202 | 202 | 202 | 11,000 |
1983/05/31 | 202 | 202 | 202 | 202 | 6,000 |
1983/05/30 | 201 | 207 | 200 | 200 | 40,000 |
1983/05/28 | 205 | 205 | 205 | 205 | 9,000 |
1983/05/27 | 197 | 200 | 197 | 200 | 17,000 |
1983/05/26 | 200 | 200 | 195 | 195 | 7,000 |
1983/05/25 | 200 | 200 | 198 | 200 | 13,000 |
1983/05/24 | 200 | 200 | 200 | 200 | 9,000 |
1983/05/23 | 198 | 200 | 198 | 200 | 8,000 |
1983/05/20 | 202 | 202 | 195 | 197 | 25,000 |
1983/05/19 | 204 | 204 | 201 | 201 | 25,000 |
1983/05/18 | 205 | 207 | 205 | 205 | 9,000 |
1983/05/17 | 205 | 205 | 200 | 200 | 18,000 |
1983/05/16 | 209 | 209 | 201 | 201 | 14,000 |
1983/05/14 | 201 | 201 | 201 | 201 | 1,000 |
1983/05/13 | 200 | 200 | 200 | 200 | 10,000 |
1983/05/12 | 210 | 210 | 207 | 207 | 10,000 |
1983/05/11 | 210 | 210 | 207 | 207 | 21,000 |
1983/05/10 | 217 | 217 | 216 | 216 | 4,000 |
1983/05/09 | 215 | 215 | 213 | 213 | 3,000 |
1983/05/07 | 208 | 218 | 208 | 218 | 10,000 |
1983/05/06 | 208 | 208 | 208 | 208 | 13,000 |
1983/05/04 | 210 | 210 | 208 | 208 | 13,000 |
1983/05/02 | 208 | 210 | 208 | 210 | 6,000 |
1983/04/28 | 208 | 208 | 208 | 208 | 10,000 |
1983/04/27 | 210 | 210 | 208 | 208 | 5,000 |
1983/04/26 | 210 | 211 | 208 | 208 | 9,000 |
1983/04/25 | 218 | 218 | 210 | 213 | 10,000 |
1983/04/23 | 214 | 214 | 214 | 214 | 3,000 |
1983/04/22 | 215 | 219 | 209 | 209 | 7,000 |
1983/04/20 | 205 | 207 | 205 | 207 | 5,000 |
1983/04/19 | 207 | 208 | 207 | 207 | 7,000 |
1983/04/18 | 220 | 220 | 203 | 207 | 13,000 |
1983/04/15 | 211 | 220 | 211 | 220 | 2,000 |
1983/04/14 | 202 | 213 | 202 | 211 | 10,000 |
1983/04/13 | 207 | 207 | 205 | 205 | 13,000 |
1983/04/12 | 209 | 209 | 208 | 208 | 8,000 |
1983/04/11 | 209 | 209 | 209 | 209 | 18,000 |
1983/04/08 | 210 | 210 | 209 | 209 | 14,000 |
1983/04/07 | 208 | 215 | 208 | 210 | 15,000 |
1983/04/06 | 210 | 210 | 208 | 208 | 34,000 |
1983/04/05 | 218 | 218 | 208 | 208 | 25,000 |
1983/04/04 | 215 | 219 | 215 | 217 | 7,000 |
1983/04/02 | 215 | 216 | 214 | 214 | 14,000 |
1983/04/01 | 220 | 220 | 215 | 220 | 6,000 |
1983/03/31 | 222 | 222 | 213 | 220 | 18,000 |
1983/03/30 | 225 | 225 | 220 | 220 | 20,000 |
1983/03/29 | 228 | 230 | 220 | 220 | 6,000 |
1983/03/28 | 230 | 230 | 225 | 228 | 6,000 |
1983/03/26 | 235 | 235 | 230 | 230 | 4,000 |
1983/03/25 | 220 | 231 | 220 | 231 | 14,000 |
1983/03/24 | 226 | 230 | 220 | 220 | 10,000 |
1983/03/23 | 230 | 231 | 229 | 230 | 7,000 |
1983/03/22 | 231 | 238 | 230 | 230 | 32,000 |
1983/03/18 | 234 | 244 | 230 | 230 | 17,000 |
1983/03/17 | 234 | 234 | 224 | 230 | 21,000 |
1983/03/16 | 245 | 245 | 235 | 235 | 32,000 |
1983/03/15 | 252 | 252 | 240 | 240 | 117,000 |
1983/03/14 | 254 | 255 | 245 | 246 | 69,000 |
1983/03/12 | 254 | 257 | 250 | 251 | 173,000 |
1983/03/11 | 240 | 253 | 240 | 253 | 109,000 |
1983/03/10 | 253 | 253 | 230 | 245 | 119,000 |
1983/03/09 | 228 | 252 | 228 | 250 | 103,000 |
1983/03/08 | 244 | 254 | 234 | 234 | 133,000 |
1983/03/07 | 240 | 245 | 232 | 245 | 117,000 |
1983/03/05 | 234 | 235 | 230 | 235 | 36,000 |
1983/03/04 | 232 | 233 | 230 | 233 | 41,000 |
1983/03/03 | 235 | 235 | 230 | 234 | 22,000 |
1983/03/02 | 238 | 248 | 221 | 239 | 49,000 |
1983/03/01 | 225 | 240 | 218 | 238 | 88,000 |
1983/02/28 | 237 | 237 | 231 | 231 | 46,000 |
1983/02/26 | 240 | 243 | 235 | 243 | 36,000 |
1983/02/25 | 257 | 257 | 235 | 250 | 84,000 |
1983/02/24 | 257 | 258 | 240 | 257 | 202,000 |
1983/02/23 | 221 | 269 | 221 | 250 | 703,000 |
1983/02/22 | 228 | 228 | 216 | 220 | 157,000 |
1983/02/21 | 205 | 234 | 204 | 228 | 384,000 |
1983/02/18 | 199 | 205 | 195 | 203 | 129,000 |
1983/02/17 | 196 | 199 | 195 | 199 | 22,000 |
1983/02/16 | 193 | 195 | 192 | 195 | 43,000 |
1983/02/15 | 193 | 193 | 193 | 193 | 2,000 |
1983/02/14 | 191 | 193 | 189 | 192 | 13,000 |
1983/02/12 | 191 | 191 | 191 | 191 | 2,000 |
1983/02/10 | 195 | 195 | 195 | 195 | 7,000 |
1983/02/08 | 191 | 192 | 191 | 192 | 2,000 |
1983/02/07 | 190 | 190 | 190 | 190 | 2,000 |
1983/02/05 | 196 | 196 | 196 | 196 | 2,000 |
1983/02/04 | 196 | 196 | 196 | 196 | 1,000 |
1983/02/03 | 197 | 197 | 196 | 196 | 7,000 |
1983/02/02 | 195 | 195 | 186 | 195 | 13,000 |
1983/02/01 | 194 | 200 | 194 | 200 | 17,000 |
1983/01/31 | 194 | 195 | 194 | 195 | 8,000 |
1983/01/29 | 200 | 200 | 194 | 194 | 7,000 |
1983/01/28 | 193 | 200 | 193 | 200 | 20,000 |
1983/01/27 | 185 | 193 | 185 | 193 | 11,000 |
1983/01/26 | 197 | 197 | 185 | 185 | 15,000 |
1983/01/25 | 195 | 195 | 193 | 193 | 6,000 |
1983/01/24 | 198 | 198 | 197 | 197 | 17,000 |
1983/01/22 | 197 | 197 | 197 | 197 | 8,000 |
1983/01/21 | 201 | 203 | 198 | 198 | 43,000 |
1983/01/20 | 191 | 205 | 191 | 201 | 53,000 |
1983/01/19 | 196 | 198 | 196 | 196 | 28,000 |
1983/01/18 | 200 | 200 | 196 | 196 | 19,000 |
1983/01/17 | 195 | 209 | 195 | 200 | 61,000 |
1983/01/14 | 183 | 200 | 183 | 200 | 21,000 |
1983/01/13 | 180 | 180 | 179 | 180 | 8,000 |
1983/01/12 | 175 | 180 | 175 | 180 | 10,000 |
1983/01/11 | 170 | 170 | 170 | 170 | 1,000 |
1983/01/08 | 180 | 180 | 180 | 180 | 4,000 |
1983/01/07 | 175 | 180 | 166 | 180 | 12,000 |
1983/01/06 | 166 | 166 | 166 | 166 | 8,000 |
1983/01/04 | 184 | 185 | 184 | 185 | 5,000 |