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 |
|---|---|---|---|---|---|
| 1991/12/30 | 485 | 485 | 485 | 485 | 5,000 |
| 1991/12/27 | 486 | 486 | 485 | 485 | 4,000 |
| 1991/12/26 | 510 | 510 | 505 | 505 | 2,000 |
| 1991/12/25 | 500 | 500 | 500 | 500 | 3,000 |
| 1991/12/24 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/12/20 | 520 | 520 | 520 | 520 | 7,000 |
| 1991/12/19 | 534 | 534 | 532 | 532 | 4,000 |
| 1991/12/18 | 530 | 535 | 530 | 535 | 2,000 |
| 1991/12/16 | 535 | 535 | 535 | 535 | 3,000 |
| 1991/12/13 | 505 | 505 | 505 | 505 | 2,000 |
| 1991/12/12 | 519 | 520 | 515 | 515 | 4,000 |
| 1991/12/11 | 510 | 520 | 510 | 520 | 3,000 |
| 1991/12/10 | 505 | 505 | 505 | 505 | 1,000 |
| 1991/12/06 | 495 | 500 | 495 | 500 | 3,000 |
| 1991/12/05 | 495 | 495 | 495 | 495 | 2,000 |
| 1991/12/04 | 481 | 481 | 481 | 481 | 2,000 |
| 1991/12/03 | 480 | 480 | 480 | 480 | 2,000 |
| 1991/12/02 | 495 | 495 | 495 | 495 | 1,000 |
| 1991/11/29 | 495 | 495 | 495 | 495 | 1,000 |
| 1991/11/28 | 495 | 495 | 495 | 495 | 1,000 |
| 1991/11/26 | 495 | 495 | 495 | 495 | 1,000 |
| 1991/11/25 | 510 | 510 | 495 | 495 | 6,000 |
| 1991/11/22 | 511 | 511 | 500 | 500 | 11,000 |
| 1991/11/21 | 510 | 510 | 510 | 510 | 9,000 |
| 1991/11/20 | 525 | 525 | 525 | 525 | 2,000 |
| 1991/11/19 | 550 | 550 | 540 | 540 | 6,000 |
| 1991/11/15 | 570 | 575 | 565 | 565 | 5,000 |
| 1991/11/11 | 570 | 571 | 570 | 571 | 4,000 |
| 1991/11/08 | 581 | 581 | 570 | 570 | 9,000 |
| 1991/11/07 | 580 | 585 | 575 | 580 | 12,000 |
| 1991/11/06 | 580 | 599 | 580 | 580 | 4,000 |
| 1991/11/05 | 599 | 599 | 599 | 599 | 1,000 |
| 1991/10/31 | 580 | 580 | 570 | 570 | 14,000 |
| 1991/10/30 | 609 | 609 | 609 | 609 | 1,000 |
| 1991/10/29 | 620 | 620 | 620 | 620 | 4,000 |
| 1991/10/28 | 610 | 610 | 570 | 570 | 8,000 |
| 1991/10/25 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/10/24 | 582 | 620 | 582 | 605 | 10,000 |
| 1991/10/23 | 570 | 580 | 570 | 580 | 4,000 |
| 1991/10/22 | 570 | 570 | 570 | 570 | 4,000 |
| 1991/10/21 | 571 | 571 | 562 | 570 | 12,000 |
| 1991/10/18 | 570 | 570 | 570 | 570 | 1,000 |
| 1991/10/17 | 579 | 579 | 579 | 579 | 1,000 |
| 1991/10/16 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/10/09 | 591 | 592 | 580 | 580 | 3,000 |
| 1991/10/08 | 600 | 600 | 591 | 591 | 4,000 |
| 1991/10/07 | 600 | 600 | 600 | 600 | 6,000 |
| 1991/10/04 | 595 | 600 | 595 | 600 | 5,000 |
| 1991/10/03 | 619 | 619 | 600 | 600 | 5,000 |
| 1991/10/02 | 600 | 626 | 600 | 626 | 12,000 |
| 1991/10/01 | 600 | 600 | 600 | 600 | 3,000 |
| 1991/09/30 | 580 | 590 | 580 | 590 | 6,000 |
| 1991/09/27 | 570 | 590 | 570 | 590 | 4,000 |
| 1991/09/26 | 561 | 561 | 560 | 560 | 6,000 |
| 1991/09/25 | 548 | 548 | 547 | 547 | 4,000 |
| 1991/09/24 | 545 | 550 | 545 | 545 | 5,000 |
| 1991/09/20 | 562 | 562 | 545 | 545 | 7,000 |
| 1991/09/19 | 545 | 572 | 543 | 572 | 14,000 |
| 1991/09/18 | 576 | 576 | 540 | 540 | 12,000 |
| 1991/09/17 | 575 | 575 | 575 | 575 | 2,000 |
| 1991/09/13 | 565 | 565 | 565 | 565 | 1,000 |
| 1991/09/12 | 560 | 560 | 560 | 560 | 3,000 |
| 1991/09/11 | 575 | 575 | 575 | 575 | 2,000 |
| 1991/09/10 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/09/09 | 600 | 605 | 585 | 585 | 16,000 |
| 1991/09/06 | 570 | 570 | 570 | 570 | 2,000 |
| 1991/09/05 | 532 | 550 | 532 | 550 | 2,000 |
| 1991/09/04 | 531 | 531 | 531 | 531 | 1,000 |
| 1991/09/03 | 530 | 531 | 530 | 530 | 4,000 |
| 1991/09/02 | 530 | 530 | 530 | 530 | 1,000 |
| 1991/08/29 | 526 | 526 | 526 | 526 | 2,000 |
| 1991/08/28 | 540 | 540 | 540 | 540 | 2,000 |
| 1991/08/26 | 560 | 560 | 550 | 550 | 3,000 |
| 1991/08/23 | 565 | 565 | 565 | 565 | 5,000 |
| 1991/08/22 | 550 | 560 | 550 | 555 | 7,000 |
| 1991/08/21 | 525 | 530 | 525 | 530 | 6,000 |
| 1991/08/19 | 575 | 575 | 550 | 550 | 9,000 |
| 1991/08/16 | 582 | 582 | 575 | 575 | 4,000 |
| 1991/08/14 | 582 | 582 | 582 | 582 | 2,000 |
| 1991/08/13 | 580 | 580 | 580 | 580 | 2,000 |
| 1991/08/12 | 600 | 600 | 600 | 600 | 4,000 |
| 1991/08/09 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/08/07 | 630 | 632 | 630 | 632 | 8,000 |
| 1991/08/06 | 635 | 635 | 631 | 631 | 6,000 |
| 1991/08/05 | 636 | 636 | 635 | 635 | 2,000 |
| 1991/08/02 | 632 | 632 | 632 | 632 | 1,000 |
| 1991/08/01 | 651 | 651 | 631 | 631 | 9,000 |
| 1991/07/31 | 661 | 661 | 651 | 651 | 3,000 |
| 1991/07/30 | 645 | 650 | 645 | 650 | 3,000 |
| 1991/07/29 | 665 | 665 | 665 | 665 | 3,000 |
| 1991/07/26 | 646 | 647 | 630 | 630 | 6,000 |
| 1991/07/25 | 650 | 655 | 650 | 655 | 3,000 |
| 1991/07/24 | 660 | 661 | 640 | 640 | 17,000 |
| 1991/07/23 | 669 | 669 | 669 | 669 | 1,000 |
| 1991/07/22 | 680 | 693 | 675 | 675 | 11,000 |
| 1991/07/19 | 690 | 721 | 690 | 700 | 91,000 |
| 1991/07/18 | 675 | 721 | 675 | 680 | 71,000 |
| 1991/07/17 | 625 | 635 | 625 | 635 | 7,000 |
| 1991/07/12 | 615 | 617 | 615 | 617 | 4,000 |
| 1991/07/11 | 600 | 620 | 600 | 615 | 7,000 |
| 1991/07/10 | 576 | 600 | 576 | 600 | 2,000 |
| 1991/07/09 | 575 | 575 | 550 | 560 | 15,000 |
| 1991/07/08 | 599 | 599 | 575 | 590 | 21,000 |
| 1991/07/05 | 610 | 610 | 600 | 600 | 7,000 |
| 1991/07/04 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/07/03 | 650 | 651 | 640 | 640 | 5,000 |
| 1991/07/02 | 665 | 665 | 660 | 660 | 11,000 |
| 1991/07/01 | 620 | 640 | 620 | 640 | 6,000 |
| 1991/06/28 | 600 | 600 | 600 | 600 | 6,000 |
| 1991/06/27 | 610 | 610 | 600 | 600 | 4,000 |
| 1991/06/25 | 600 | 601 | 600 | 601 | 4,000 |
| 1991/06/24 | 644 | 644 | 610 | 610 | 10,000 |
| 1991/06/21 | 615 | 640 | 615 | 640 | 3,000 |
| 1991/06/20 | 635 | 640 | 610 | 610 | 6,000 |
| 1991/06/19 | 649 | 649 | 645 | 645 | 2,000 |
| 1991/06/18 | 615 | 649 | 615 | 649 | 6,000 |
| 1991/06/17 | 613 | 618 | 600 | 610 | 11,000 |
| 1991/06/13 | 600 | 600 | 589 | 589 | 3,000 |
| 1991/06/11 | 585 | 585 | 585 | 585 | 1,000 |
| 1991/06/10 | 585 | 600 | 585 | 600 | 2,000 |
| 1991/06/07 | 583 | 585 | 581 | 585 | 6,000 |
| 1991/06/06 | 605 | 610 | 583 | 583 | 4,000 |
| 1991/06/05 | 601 | 601 | 601 | 601 | 1,000 |
| 1991/06/04 | 585 | 585 | 581 | 581 | 9,000 |
| 1991/06/03 | 600 | 604 | 600 | 600 | 8,000 |
| 1991/05/31 | 600 | 610 | 593 | 610 | 4,000 |
| 1991/05/30 | 590 | 596 | 590 | 590 | 4,000 |
| 1991/05/29 | 596 | 596 | 596 | 596 | 1,000 |
| 1991/05/28 | 590 | 590 | 590 | 590 | 2,000 |
| 1991/05/27 | 611 | 611 | 605 | 605 | 6,000 |
| 1991/05/24 | 599 | 599 | 599 | 599 | 1,000 |
| 1991/05/23 | 610 | 610 | 580 | 581 | 9,000 |
| 1991/05/22 | 615 | 620 | 612 | 612 | 6,000 |
| 1991/05/21 | 615 | 615 | 611 | 615 | 5,000 |
| 1991/05/20 | 620 | 625 | 620 | 625 | 3,000 |
| 1991/05/17 | 630 | 631 | 630 | 630 | 3,000 |
| 1991/05/15 | 650 | 650 | 611 | 611 | 7,000 |
| 1991/05/13 | 670 | 670 | 632 | 632 | 4,000 |
| 1991/05/10 | 640 | 660 | 640 | 660 | 4,000 |
| 1991/05/09 | 660 | 660 | 650 | 650 | 2,000 |
| 1991/05/07 | 660 | 660 | 660 | 660 | 2,000 |
| 1991/05/02 | 661 | 661 | 660 | 660 | 6,000 |
| 1991/05/01 | 660 | 660 | 660 | 660 | 1,000 |
| 1991/04/30 | 680 | 680 | 660 | 660 | 3,000 |
| 1991/04/26 | 671 | 671 | 660 | 660 | 7,000 |
| 1991/04/25 | 680 | 680 | 670 | 670 | 15,000 |
| 1991/04/23 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/04/22 | 697 | 697 | 670 | 690 | 9,000 |
| 1991/04/19 | 696 | 700 | 696 | 697 | 13,000 |
| 1991/04/18 | 696 | 700 | 696 | 696 | 13,000 |
| 1991/04/17 | 690 | 690 | 690 | 690 | 3,000 |
| 1991/04/16 | 675 | 700 | 675 | 675 | 4,000 |
| 1991/04/15 | 684 | 690 | 671 | 672 | 12,000 |
| 1991/04/12 | 685 | 685 | 685 | 685 | 2,000 |
| 1991/04/11 | 708 | 708 | 690 | 700 | 21,000 |
| 1991/04/10 | 635 | 680 | 635 | 680 | 11,000 |
| 1991/04/09 | 635 | 640 | 633 | 633 | 7,000 |
| 1991/04/08 | 645 | 645 | 631 | 631 | 4,000 |
| 1991/04/05 | 645 | 645 | 630 | 630 | 6,000 |
| 1991/04/04 | 640 | 644 | 640 | 644 | 6,000 |
| 1991/04/03 | 636 | 636 | 636 | 636 | 2,000 |
| 1991/04/02 | 615 | 625 | 615 | 621 | 4,000 |
| 1991/04/01 | 641 | 641 | 635 | 635 | 4,000 |
| 1991/03/29 | 650 | 650 | 641 | 641 | 4,000 |
| 1991/03/28 | 663 | 663 | 663 | 663 | 2,000 |
| 1991/03/27 | 669 | 669 | 655 | 655 | 9,000 |
| 1991/03/26 | 645 | 655 | 645 | 655 | 3,000 |
| 1991/03/25 | 675 | 675 | 675 | 675 | 4,000 |
| 1991/03/22 | 675 | 675 | 674 | 675 | 5,000 |
| 1991/03/20 | 678 | 678 | 665 | 675 | 3,000 |
| 1991/03/19 | 680 | 680 | 678 | 678 | 7,000 |
| 1991/03/18 | 670 | 675 | 665 | 675 | 24,000 |
| 1991/03/15 | 660 | 670 | 660 | 665 | 15,000 |
| 1991/03/14 | 670 | 670 | 670 | 670 | 2,000 |
| 1991/03/12 | 680 | 680 | 675 | 675 | 4,000 |
| 1991/03/11 | 670 | 675 | 670 | 675 | 2,000 |
| 1991/03/08 | 670 | 680 | 669 | 669 | 6,000 |
| 1991/03/07 | 660 | 670 | 651 | 670 | 12,000 |
| 1991/03/06 | 631 | 650 | 630 | 650 | 17,000 |
| 1991/03/05 | 625 | 630 | 625 | 626 | 6,000 |
| 1991/03/04 | 620 | 638 | 620 | 626 | 16,000 |
| 1991/02/28 | 612 | 617 | 612 | 617 | 3,000 |
| 1991/02/27 | 620 | 620 | 620 | 620 | 4,000 |
| 1991/02/26 | 620 | 620 | 620 | 620 | 3,000 |
| 1991/02/22 | 630 | 630 | 630 | 630 | 5,000 |
| 1991/02/21 | 599 | 599 | 599 | 599 | 4,000 |
| 1991/02/20 | 620 | 620 | 600 | 600 | 8,000 |
| 1991/02/19 | 590 | 620 | 590 | 620 | 16,000 |
| 1991/02/18 | 571 | 590 | 571 | 585 | 8,000 |
| 1991/02/15 | 590 | 590 | 560 | 565 | 11,000 |
| 1991/02/14 | 571 | 590 | 570 | 580 | 9,000 |
| 1991/02/13 | 570 | 571 | 570 | 570 | 16,000 |
| 1991/02/12 | 540 | 550 | 540 | 550 | 15,000 |
| 1991/02/08 | 480 | 494 | 480 | 490 | 7,000 |
| 1991/02/07 | 475 | 480 | 475 | 480 | 3,000 |
| 1991/02/06 | 445 | 460 | 445 | 460 | 14,000 |
| 1991/02/05 | 450 | 450 | 440 | 442 | 30,000 |
| 1991/02/04 | 460 | 460 | 455 | 455 | 7,000 |
| 1991/02/01 | 455 | 460 | 450 | 460 | 9,000 |
| 1991/01/31 | 455 | 460 | 450 | 460 | 4,000 |
| 1991/01/30 | 450 | 450 | 440 | 445 | 10,000 |
| 1991/01/29 | 460 | 460 | 445 | 445 | 5,000 |
| 1991/01/28 | 475 | 475 | 475 | 475 | 1,000 |
| 1991/01/25 | 495 | 500 | 480 | 480 | 6,000 |
| 1991/01/24 | 480 | 485 | 480 | 485 | 2,000 |
| 1991/01/23 | 465 | 465 | 465 | 465 | 2,000 |
| 1991/01/22 | 450 | 460 | 450 | 460 | 3,000 |
| 1991/01/21 | 460 | 460 | 460 | 460 | 5,000 |
| 1991/01/18 | 490 | 510 | 490 | 500 | 5,000 |
| 1991/01/17 | 450 | 460 | 448 | 460 | 8,000 |
| 1991/01/16 | 470 | 470 | 450 | 450 | 7,000 |
| 1991/01/14 | 480 | 480 | 480 | 480 | 1,000 |
| 1991/01/11 | 480 | 481 | 480 | 480 | 10,000 |
| 1991/01/10 | 480 | 480 | 480 | 480 | 1,000 |
| 1991/01/09 | 495 | 495 | 480 | 480 | 3,000 |
| 1991/01/08 | 495 | 495 | 495 | 495 | 2,000 |