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 |
---|---|---|---|---|---|
1987/12/28 | 392 | 410 | 392 | 410 | 2,000 |
1987/12/26 | 392 | 392 | 392 | 392 | 2,000 |
1987/12/25 | 400 | 400 | 400 | 400 | 4,000 |
1987/12/24 | 400 | 400 | 393 | 393 | 4,000 |
1987/12/23 | 400 | 400 | 400 | 400 | 3,000 |
1987/12/22 | 410 | 410 | 400 | 400 | 3,000 |
1987/12/21 | 410 | 410 | 410 | 410 | 4,000 |
1987/12/18 | 418 | 418 | 418 | 418 | 6,000 |
1987/12/17 | 420 | 420 | 417 | 417 | 7,000 |
1987/12/16 | 426 | 426 | 425 | 425 | 6,000 |
1987/12/15 | 425 | 425 | 425 | 425 | 2,000 |
1987/12/14 | 439 | 449 | 435 | 439 | 10,000 |
1987/12/11 | 415 | 429 | 415 | 429 | 3,000 |
1987/12/10 | 410 | 411 | 410 | 411 | 3,000 |
1987/12/09 | 410 | 410 | 410 | 410 | 1,000 |
1987/12/07 | 410 | 410 | 397 | 397 | 4,000 |
1987/12/05 | 400 | 400 | 400 | 400 | 1,000 |
1987/12/04 | 407 | 410 | 400 | 400 | 4,000 |
1987/12/03 | 410 | 410 | 410 | 410 | 1,000 |
1987/12/02 | 410 | 410 | 402 | 402 | 5,000 |
1987/12/01 | 410 | 410 | 410 | 410 | 6,000 |
1987/11/30 | 410 | 410 | 410 | 410 | 1,000 |
1987/11/28 | 410 | 410 | 410 | 410 | 2,000 |
1987/11/27 | 400 | 410 | 400 | 410 | 7,000 |
1987/11/26 | 393 | 400 | 393 | 400 | 3,000 |
1987/11/25 | 387 | 387 | 386 | 386 | 8,000 |
1987/11/24 | 410 | 410 | 381 | 381 | 5,000 |
1987/11/19 | 408 | 410 | 400 | 410 | 10,000 |
1987/11/18 | 408 | 410 | 408 | 410 | 2,000 |
1987/11/17 | 410 | 410 | 410 | 410 | 3,000 |
1987/11/16 | 420 | 420 | 410 | 410 | 5,000 |
1987/11/13 | 391 | 391 | 390 | 390 | 9,000 |
1987/11/12 | 385 | 388 | 385 | 388 | 2,000 |
1987/11/11 | 385 | 385 | 385 | 385 | 1,000 |
1987/11/10 | 380 | 380 | 380 | 380 | 4,000 |
1987/11/09 | 410 | 410 | 390 | 390 | 11,000 |
1987/11/07 | 401 | 401 | 401 | 401 | 5,000 |
1987/11/05 | 411 | 411 | 400 | 400 | 14,000 |
1987/11/04 | 411 | 425 | 410 | 425 | 4,000 |
1987/11/02 | 420 | 420 | 411 | 411 | 12,000 |
1987/10/31 | 410 | 415 | 410 | 415 | 5,000 |
1987/10/30 | 410 | 410 | 410 | 410 | 3,000 |
1987/10/29 | 415 | 415 | 415 | 415 | 1,000 |
1987/10/28 | 420 | 420 | 420 | 420 | 21,000 |
1987/10/27 | 420 | 420 | 401 | 420 | 14,000 |
1987/10/26 | 445 | 445 | 430 | 430 | 9,000 |
1987/10/24 | 441 | 450 | 441 | 450 | 8,000 |
1987/10/23 | 460 | 460 | 460 | 460 | 9,000 |
1987/10/22 | 475 | 499 | 475 | 480 | 11,000 |
1987/10/21 | 444 | 470 | 444 | 470 | 8,000 |
1987/10/20 | 480 | 480 | 460 | 460 | 17,000 |
1987/10/19 | 490 | 490 | 488 | 488 | 5,000 |
1987/10/16 | 500 | 500 | 488 | 499 | 35,000 |
1987/10/15 | 500 | 500 | 499 | 500 | 18,000 |
1987/10/14 | 490 | 493 | 486 | 490 | 11,000 |
1987/10/13 | 490 | 490 | 486 | 486 | 3,000 |
1987/10/12 | 489 | 489 | 486 | 486 | 10,000 |
1987/10/09 | 500 | 500 | 500 | 500 | 8,000 |
1987/10/08 | 479 | 500 | 479 | 485 | 16,000 |
1987/10/07 | 486 | 500 | 476 | 476 | 22,000 |
1987/10/06 | 490 | 490 | 490 | 490 | 1,000 |
1987/10/05 | 497 | 500 | 491 | 491 | 13,000 |
1987/10/03 | 480 | 480 | 480 | 480 | 5,000 |
1987/10/02 | 481 | 481 | 470 | 470 | 15,000 |
1987/10/01 | 480 | 485 | 480 | 481 | 12,000 |
1987/09/30 | 500 | 500 | 490 | 490 | 6,000 |
1987/09/29 | 500 | 500 | 481 | 483 | 11,000 |
1987/09/28 | 501 | 501 | 501 | 501 | 4,000 |
1987/09/26 | 500 | 500 | 500 | 500 | 1,000 |
1987/09/25 | 500 | 505 | 500 | 500 | 8,000 |
1987/09/24 | 504 | 510 | 503 | 503 | 10,000 |
1987/09/22 | 493 | 500 | 493 | 499 | 10,000 |
1987/09/21 | 505 | 505 | 492 | 493 | 19,000 |
1987/09/18 | 515 | 515 | 500 | 505 | 17,000 |
1987/09/17 | 515 | 515 | 500 | 513 | 6,000 |
1987/09/16 | 545 | 545 | 530 | 530 | 5,000 |
1987/09/14 | 540 | 545 | 537 | 545 | 22,000 |
1987/09/11 | 510 | 540 | 510 | 540 | 27,000 |
1987/09/10 | 490 | 550 | 490 | 550 | 143,000 |
1987/09/09 | 520 | 520 | 500 | 500 | 6,000 |
1987/09/08 | 509 | 520 | 509 | 520 | 20,000 |
1987/09/07 | 520 | 525 | 515 | 520 | 7,000 |
1987/09/05 | 509 | 530 | 509 | 520 | 8,000 |
1987/09/04 | 520 | 530 | 520 | 529 | 6,000 |
1987/09/03 | 520 | 535 | 520 | 533 | 14,000 |
1987/09/02 | 548 | 548 | 530 | 530 | 43,000 |
1987/09/01 | 535 | 550 | 520 | 549 | 113,000 |
1987/08/31 | 530 | 530 | 515 | 525 | 16,000 |
1987/08/29 | 530 | 530 | 507 | 530 | 8,000 |
1987/08/28 | 545 | 549 | 515 | 520 | 65,000 |
1987/08/27 | 535 | 555 | 525 | 549 | 181,000 |
1987/08/26 | 498 | 540 | 495 | 530 | 236,000 |
1987/08/25 | 470 | 485 | 470 | 485 | 27,000 |
1987/08/24 | 470 | 475 | 467 | 467 | 9,000 |
1987/08/22 | 471 | 471 | 470 | 470 | 4,000 |
1987/08/21 | 475 | 475 | 465 | 470 | 12,000 |
1987/08/20 | 479 | 479 | 475 | 475 | 4,000 |
1987/08/19 | 479 | 479 | 479 | 479 | 5,000 |
1987/08/18 | 500 | 500 | 485 | 490 | 73,000 |
1987/08/17 | 475 | 505 | 475 | 495 | 102,000 |
1987/08/14 | 450 | 459 | 450 | 459 | 2,000 |
1987/08/13 | 440 | 450 | 440 | 450 | 5,000 |
1987/08/12 | 440 | 440 | 440 | 440 | 2,000 |
1987/08/11 | 445 | 445 | 431 | 440 | 9,000 |
1987/08/10 | 456 | 456 | 445 | 445 | 6,000 |
1987/08/07 | 450 | 450 | 440 | 450 | 6,000 |
1987/08/06 | 460 | 460 | 450 | 450 | 3,000 |
1987/08/05 | 460 | 460 | 455 | 460 | 8,000 |
1987/08/04 | 460 | 460 | 455 | 460 | 13,000 |
1987/08/03 | 455 | 460 | 455 | 460 | 8,000 |
1987/08/01 | 450 | 450 | 450 | 450 | 15,000 |
1987/07/31 | 450 | 450 | 443 | 443 | 6,000 |
1987/07/30 | 435 | 450 | 433 | 448 | 10,000 |
1987/07/29 | 435 | 435 | 435 | 435 | 11,000 |
1987/07/28 | 450 | 450 | 432 | 432 | 9,000 |
1987/07/27 | 450 | 460 | 423 | 423 | 14,000 |
1987/07/25 | 450 | 450 | 450 | 450 | 2,000 |
1987/07/24 | 441 | 441 | 430 | 430 | 6,000 |
1987/07/23 | 441 | 442 | 441 | 441 | 6,000 |
1987/07/22 | 446 | 450 | 446 | 446 | 6,000 |
1987/07/21 | 450 | 450 | 440 | 440 | 16,000 |
1987/07/20 | 473 | 485 | 465 | 469 | 70,000 |
1987/07/17 | 451 | 465 | 445 | 455 | 77,000 |
1987/07/16 | 445 | 460 | 442 | 448 | 16,000 |
1987/07/15 | 420 | 430 | 420 | 430 | 13,000 |
1987/07/14 | 420 | 425 | 420 | 420 | 20,000 |
1987/07/13 | 420 | 420 | 417 | 420 | 10,000 |
1987/07/10 | 430 | 430 | 415 | 415 | 8,000 |
1987/07/09 | 429 | 429 | 421 | 421 | 2,000 |
1987/07/08 | 420 | 420 | 410 | 411 | 8,000 |
1987/07/07 | 415 | 421 | 415 | 421 | 4,000 |
1987/07/06 | 420 | 420 | 418 | 419 | 11,000 |
1987/07/04 | 420 | 425 | 420 | 420 | 8,000 |
1987/07/03 | 420 | 433 | 420 | 430 | 20,000 |
1987/07/02 | 433 | 433 | 430 | 430 | 3,000 |
1987/07/01 | 430 | 430 | 415 | 420 | 7,000 |
1987/06/30 | 438 | 438 | 434 | 434 | 2,000 |
1987/06/29 | 440 | 446 | 440 | 446 | 2,000 |
1987/06/27 | 440 | 440 | 440 | 440 | 2,000 |
1987/06/26 | 440 | 441 | 440 | 440 | 6,000 |
1987/06/25 | 453 | 453 | 440 | 440 | 7,000 |
1987/06/24 | 461 | 464 | 451 | 451 | 5,000 |
1987/06/23 | 463 | 470 | 460 | 461 | 17,000 |
1987/06/22 | 466 | 466 | 462 | 463 | 13,000 |
1987/06/19 | 460 | 460 | 450 | 455 | 34,000 |
1987/06/18 | 465 | 470 | 460 | 460 | 30,000 |
1987/06/17 | 449 | 471 | 449 | 465 | 51,000 |
1987/06/16 | 450 | 450 | 448 | 448 | 45,000 |
1987/06/15 | 450 | 450 | 448 | 448 | 26,000 |
1987/06/12 | 443 | 450 | 440 | 450 | 23,000 |
1987/06/11 | 450 | 450 | 440 | 440 | 22,000 |
1987/06/10 | 441 | 455 | 440 | 450 | 45,000 |
1987/06/09 | 433 | 435 | 430 | 435 | 16,000 |
1987/06/08 | 440 | 440 | 427 | 430 | 46,000 |
1987/06/06 | 451 | 451 | 435 | 445 | 33,000 |
1987/06/05 | 427 | 460 | 427 | 448 | 74,000 |
1987/06/04 | 417 | 427 | 417 | 425 | 30,000 |
1987/06/03 | 415 | 416 | 415 | 416 | 5,000 |
1987/06/02 | 412 | 413 | 407 | 413 | 10,000 |
1987/06/01 | 401 | 412 | 401 | 412 | 5,000 |
1987/05/30 | 400 | 400 | 400 | 400 | 2,000 |
1987/05/29 | 410 | 410 | 400 | 400 | 4,000 |
1987/05/28 | 406 | 410 | 400 | 410 | 11,000 |
1987/05/27 | 400 | 422 | 395 | 410 | 15,000 |
1987/05/26 | 400 | 400 | 393 | 400 | 20,000 |
1987/05/25 | 400 | 400 | 375 | 399 | 15,000 |
1987/05/23 | 400 | 400 | 400 | 400 | 13,000 |
1987/05/22 | 390 | 390 | 375 | 375 | 44,000 |
1987/05/21 | 390 | 397 | 390 | 390 | 21,000 |
1987/05/20 | 400 | 400 | 400 | 400 | 16,000 |
1987/05/19 | 400 | 401 | 395 | 400 | 42,000 |
1987/05/18 | 405 | 406 | 387 | 390 | 31,000 |
1987/05/15 | 425 | 425 | 409 | 410 | 54,000 |
1987/05/14 | 440 | 450 | 429 | 430 | 65,000 |
1987/05/13 | 450 | 450 | 437 | 440 | 70,000 |
1987/05/12 | 390 | 408 | 389 | 408 | 47,000 |
1987/05/11 | 387 | 390 | 387 | 389 | 18,000 |
1987/05/08 | 385 | 395 | 385 | 395 | 31,000 |
1987/05/07 | 371 | 377 | 371 | 374 | 22,000 |
1987/05/06 | 371 | 371 | 370 | 370 | 2,000 |
1987/05/02 | 370 | 371 | 364 | 371 | 7,000 |
1987/05/01 | 370 | 370 | 370 | 370 | 6,000 |
1987/04/30 | 370 | 370 | 370 | 370 | 1,000 |
1987/04/28 | 370 | 370 | 370 | 370 | 2,000 |
1987/04/27 | 371 | 371 | 371 | 371 | 1,000 |
1987/04/25 | 367 | 369 | 364 | 369 | 25,000 |
1987/04/24 | 370 | 370 | 367 | 367 | 8,000 |
1987/04/23 | 367 | 367 | 366 | 366 | 15,000 |
1987/04/22 | 370 | 370 | 366 | 366 | 25,000 |
1987/04/21 | 373 | 373 | 370 | 370 | 5,000 |
1987/04/20 | 370 | 370 | 367 | 367 | 7,000 |
1987/04/17 | 370 | 380 | 370 | 380 | 6,000 |
1987/04/16 | 370 | 370 | 370 | 370 | 3,000 |
1987/04/15 | 380 | 380 | 370 | 380 | 17,000 |
1987/04/14 | 380 | 395 | 380 | 395 | 11,000 |
1987/04/10 | 375 | 375 | 366 | 366 | 20,000 |
1987/04/09 | 372 | 375 | 370 | 370 | 11,000 |
1987/04/08 | 372 | 372 | 365 | 366 | 38,000 |
1987/04/07 | 375 | 375 | 375 | 375 | 3,000 |
1987/04/06 | 395 | 395 | 388 | 388 | 11,000 |
1987/04/04 | 389 | 395 | 387 | 395 | 31,000 |
1987/04/03 | 365 | 383 | 365 | 383 | 36,000 |
1987/04/02 | 370 | 380 | 365 | 365 | 158,000 |
1987/04/01 | 378 | 378 | 378 | 378 | 8,000 |
1987/03/31 | 385 | 390 | 385 | 390 | 4,000 |
1987/03/30 | 404 | 404 | 390 | 390 | 10,000 |
1987/03/28 | 405 | 406 | 404 | 404 | 15,000 |
1987/03/27 | 430 | 430 | 405 | 405 | 26,000 |
1987/03/26 | 433 | 445 | 433 | 443 | 42,000 |
1987/03/25 | 390 | 390 | 390 | 390 | 5,000 |
1987/03/23 | 361 | 380 | 361 | 370 | 30,000 |
1987/03/20 | 370 | 370 | 360 | 363 | 15,000 |
1987/03/19 | 370 | 370 | 365 | 365 | 11,000 |
1987/03/18 | 370 | 370 | 365 | 370 | 14,000 |
1987/03/17 | 378 | 378 | 365 | 366 | 18,000 |
1987/03/16 | 375 | 380 | 375 | 380 | 11,000 |
1987/03/13 | 375 | 378 | 375 | 375 | 6,000 |
1987/03/12 | 375 | 375 | 375 | 375 | 2,000 |
1987/03/11 | 400 | 400 | 380 | 380 | 7,000 |
1987/03/10 | 400 | 400 | 400 | 400 | 1,000 |
1987/03/09 | 380 | 383 | 370 | 380 | 13,000 |
1987/03/06 | 381 | 381 | 380 | 380 | 5,000 |
1987/03/05 | 381 | 381 | 381 | 381 | 2,000 |
1987/03/04 | 381 | 381 | 381 | 381 | 1,000 |
1987/03/03 | 380 | 381 | 380 | 381 | 13,000 |
1987/03/02 | 378 | 380 | 375 | 380 | 7,000 |
1987/02/28 | 380 | 380 | 380 | 380 | 5,000 |
1987/02/27 | 380 | 380 | 380 | 380 | 1,000 |
1987/02/26 | 379 | 379 | 379 | 379 | 1,000 |
1987/02/25 | 378 | 379 | 378 | 378 | 7,000 |
1987/02/24 | 380 | 380 | 378 | 378 | 12,000 |
1987/02/23 | 378 | 380 | 378 | 378 | 10,000 |
1987/02/20 | 381 | 381 | 381 | 381 | 5,000 |
1987/02/19 | 377 | 383 | 377 | 380 | 10,000 |
1987/02/18 | 376 | 390 | 376 | 376 | 7,000 |
1987/02/17 | 378 | 378 | 375 | 375 | 3,000 |
1987/02/16 | 395 | 396 | 378 | 378 | 8,000 |
1987/02/13 | 380 | 386 | 380 | 386 | 3,000 |
1987/02/12 | 375 | 375 | 375 | 375 | 6,000 |
1987/02/10 | 391 | 391 | 375 | 375 | 9,000 |
1987/02/09 | 395 | 395 | 395 | 395 | 3,000 |
1987/02/07 | 392 | 392 | 392 | 392 | 1,000 |
1987/02/06 | 395 | 395 | 395 | 395 | 6,000 |
1987/02/05 | 390 | 395 | 375 | 395 | 16,000 |
1987/02/04 | 400 | 401 | 400 | 400 | 3,000 |
1987/02/03 | 406 | 406 | 395 | 400 | 17,000 |
1987/02/02 | 405 | 406 | 405 | 405 | 9,000 |
1987/01/31 | 405 | 405 | 405 | 405 | 8,000 |
1987/01/30 | 408 | 411 | 408 | 411 | 4,000 |
1987/01/29 | 410 | 410 | 410 | 410 | 15,000 |
1987/01/28 | 418 | 418 | 415 | 415 | 3,000 |
1987/01/27 | 415 | 415 | 413 | 415 | 8,000 |
1987/01/26 | 416 | 416 | 410 | 410 | 12,000 |
1987/01/24 | 416 | 416 | 415 | 416 | 3,000 |
1987/01/23 | 418 | 420 | 410 | 410 | 9,000 |
1987/01/22 | 415 | 416 | 415 | 416 | 2,000 |
1987/01/21 | 415 | 415 | 412 | 412 | 2,000 |
1987/01/20 | 410 | 410 | 410 | 410 | 3,000 |
1987/01/19 | 405 | 405 | 405 | 405 | 1,000 |
1987/01/16 | 420 | 420 | 402 | 402 | 11,000 |
1987/01/14 | 427 | 427 | 421 | 421 | 4,000 |
1987/01/13 | 427 | 427 | 425 | 427 | 13,000 |
1987/01/12 | 426 | 427 | 426 | 427 | 13,000 |
1987/01/09 | 447 | 447 | 425 | 425 | 21,000 |
1987/01/08 | 470 | 470 | 470 | 470 | 2,000 |
1987/01/07 | 425 | 425 | 425 | 425 | 2,000 |
1987/01/06 | 421 | 421 | 421 | 421 | 1,000 |
1987/01/05 | 425 | 425 | 425 | 425 | 1,000 |