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 |
---|---|---|---|---|---|
1993/12/30 | 335 | 335 | 335 | 335 | 2,000 |
1993/12/28 | 335 | 335 | 335 | 335 | 3,000 |
1993/12/27 | 335 | 335 | 335 | 335 | 2,000 |
1993/12/24 | 335 | 340 | 335 | 335 | 7,000 |
1993/12/22 | 342 | 342 | 334 | 335 | 13,000 |
1993/12/20 | 345 | 350 | 345 | 350 | 9,000 |
1993/12/17 | 340 | 340 | 340 | 340 | 3,000 |
1993/12/16 | 338 | 340 | 338 | 340 | 3,000 |
1993/12/15 | 335 | 335 | 335 | 335 | 1,000 |
1993/12/13 | 340 | 340 | 335 | 335 | 4,000 |
1993/12/10 | 335 | 340 | 335 | 335 | 5,000 |
1993/12/09 | 358 | 358 | 358 | 358 | 1,000 |
1993/12/03 | 361 | 380 | 360 | 380 | 10,000 |
1993/12/02 | 340 | 355 | 340 | 355 | 8,000 |
1993/11/30 | 296 | 300 | 296 | 300 | 10,000 |
1993/11/26 | 340 | 340 | 325 | 325 | 11,000 |
1993/11/25 | 361 | 361 | 341 | 341 | 6,000 |
1993/11/22 | 377 | 377 | 370 | 370 | 3,000 |
1993/11/17 | 377 | 377 | 377 | 377 | 2,000 |
1993/11/16 | 372 | 375 | 370 | 375 | 7,000 |
1993/11/15 | 365 | 378 | 365 | 375 | 5,000 |
1993/11/12 | 365 | 370 | 360 | 370 | 5,000 |
1993/11/11 | 360 | 367 | 360 | 367 | 6,000 |
1993/11/10 | 359 | 359 | 358 | 358 | 4,000 |
1993/11/09 | 380 | 380 | 370 | 370 | 4,000 |
1993/11/05 | 385 | 385 | 380 | 380 | 4,000 |
1993/11/04 | 385 | 385 | 385 | 385 | 1,000 |
1993/11/02 | 390 | 396 | 390 | 390 | 9,000 |
1993/11/01 | 385 | 385 | 385 | 385 | 3,000 |
1993/10/29 | 385 | 385 | 385 | 385 | 2,000 |
1993/10/28 | 405 | 405 | 400 | 400 | 4,000 |
1993/10/27 | 399 | 405 | 399 | 405 | 2,000 |
1993/10/26 | 405 | 405 | 390 | 390 | 4,000 |
1993/10/25 | 410 | 410 | 405 | 405 | 6,000 |
1993/10/22 | 410 | 410 | 400 | 410 | 11,000 |
1993/10/21 | 401 | 401 | 400 | 400 | 4,000 |
1993/10/20 | 440 | 442 | 424 | 424 | 6,000 |
1993/10/19 | 440 | 440 | 440 | 440 | 3,000 |
1993/10/15 | 441 | 441 | 441 | 441 | 2,000 |
1993/10/13 | 441 | 441 | 440 | 440 | 4,000 |
1993/10/12 | 460 | 460 | 460 | 460 | 1,000 |
1993/10/08 | 480 | 480 | 470 | 470 | 5,000 |
1993/10/07 | 475 | 475 | 475 | 475 | 2,000 |
1993/10/06 | 475 | 475 | 470 | 470 | 4,000 |
1993/10/05 | 465 | 475 | 465 | 475 | 15,000 |
1993/10/04 | 470 | 470 | 470 | 470 | 5,000 |
1993/10/01 | 468 | 468 | 465 | 465 | 3,000 |
1993/09/29 | 468 | 468 | 468 | 468 | 1,000 |
1993/09/28 | 466 | 466 | 466 | 466 | 1,000 |
1993/09/27 | 460 | 460 | 460 | 460 | 3,000 |
1993/09/24 | 480 | 480 | 457 | 457 | 49,000 |
1993/09/22 | 490 | 490 | 480 | 480 | 3,000 |
1993/09/21 | 490 | 493 | 490 | 493 | 12,000 |
1993/09/20 | 500 | 500 | 496 | 496 | 2,000 |
1993/09/17 | 500 | 500 | 500 | 500 | 1,000 |
1993/09/16 | 505 | 505 | 500 | 500 | 2,000 |
1993/09/14 | 505 | 505 | 500 | 505 | 10,000 |
1993/09/10 | 504 | 510 | 504 | 505 | 27,000 |
1993/09/09 | 520 | 520 | 505 | 505 | 14,000 |
1993/09/08 | 530 | 530 | 520 | 520 | 13,000 |
1993/09/07 | 530 | 530 | 530 | 530 | 10,000 |
1993/09/06 | 535 | 535 | 535 | 535 | 4,000 |
1993/09/03 | 535 | 540 | 535 | 535 | 6,000 |
1993/09/02 | 535 | 550 | 535 | 550 | 2,000 |
1993/09/01 | 532 | 535 | 532 | 535 | 2,000 |
1993/08/31 | 550 | 550 | 525 | 530 | 13,000 |
1993/08/30 | 550 | 550 | 550 | 550 | 5,000 |
1993/08/26 | 550 | 550 | 550 | 550 | 1,000 |
1993/08/25 | 550 | 550 | 550 | 550 | 1,000 |
1993/08/23 | 541 | 541 | 540 | 540 | 2,000 |
1993/08/20 | 550 | 551 | 540 | 540 | 7,000 |
1993/08/19 | 556 | 556 | 550 | 550 | 6,000 |
1993/08/18 | 575 | 575 | 555 | 556 | 11,000 |
1993/08/17 | 570 | 580 | 570 | 570 | 9,000 |
1993/08/13 | 570 | 570 | 570 | 570 | 2,000 |
1993/08/12 | 575 | 575 | 575 | 575 | 1,000 |
1993/08/11 | 580 | 598 | 580 | 598 | 4,000 |
1993/08/09 | 570 | 570 | 570 | 570 | 2,000 |
1993/08/06 | 571 | 581 | 571 | 581 | 3,000 |
1993/08/05 | 581 | 606 | 581 | 601 | 9,000 |
1993/08/04 | 560 | 560 | 556 | 556 | 5,000 |
1993/08/03 | 565 | 565 | 553 | 553 | 3,000 |
1993/08/02 | 578 | 578 | 550 | 552 | 10,000 |
1993/07/30 | 578 | 578 | 570 | 572 | 12,000 |
1993/07/29 | 570 | 583 | 570 | 578 | 8,000 |
1993/07/28 | 550 | 550 | 543 | 545 | 9,000 |
1993/07/27 | 542 | 543 | 542 | 543 | 5,000 |
1993/07/26 | 580 | 580 | 540 | 540 | 5,000 |
1993/07/23 | 580 | 580 | 580 | 580 | 1,000 |
1993/07/22 | 600 | 600 | 595 | 600 | 11,000 |
1993/07/20 | 620 | 625 | 620 | 620 | 9,000 |
1993/07/19 | 620 | 620 | 620 | 620 | 1,000 |
1993/07/16 | 620 | 625 | 620 | 625 | 17,000 |
1993/07/15 | 616 | 630 | 616 | 629 | 11,000 |
1993/07/14 | 606 | 613 | 606 | 613 | 5,000 |
1993/07/13 | 609 | 609 | 605 | 605 | 4,000 |
1993/07/12 | 639 | 639 | 639 | 639 | 1,000 |
1993/07/09 | 636 | 640 | 636 | 640 | 3,000 |
1993/07/08 | 635 | 650 | 635 | 650 | 3,000 |
1993/07/07 | 630 | 650 | 630 | 650 | 9,000 |
1993/07/06 | 631 | 635 | 627 | 630 | 6,000 |
1993/07/05 | 631 | 631 | 631 | 631 | 6,000 |
1993/07/02 | 659 | 659 | 630 | 631 | 29,000 |
1993/07/01 | 670 | 680 | 650 | 659 | 68,000 |
1993/06/30 | 620 | 672 | 619 | 655 | 102,000 |
1993/06/29 | 635 | 640 | 620 | 620 | 38,000 |
1993/06/28 | 594 | 630 | 593 | 620 | 43,000 |
1993/06/25 | 596 | 600 | 590 | 592 | 25,000 |
1993/06/24 | 568 | 594 | 568 | 590 | 10,000 |
1993/06/23 | 550 | 568 | 550 | 568 | 3,000 |
1993/06/22 | 514 | 542 | 514 | 542 | 11,000 |
1993/06/21 | 590 | 590 | 529 | 529 | 10,000 |
1993/06/18 | 595 | 596 | 587 | 591 | 22,000 |
1993/06/17 | 614 | 614 | 588 | 590 | 14,000 |
1993/06/16 | 591 | 619 | 591 | 619 | 30,000 |
1993/06/15 | 666 | 666 | 631 | 631 | 18,000 |
1993/06/14 | 673 | 680 | 659 | 668 | 104,000 |
1993/06/11 | 631 | 690 | 631 | 658 | 234,000 |
1993/06/10 | 615 | 635 | 614 | 635 | 103,000 |
1993/06/08 | 591 | 620 | 591 | 605 | 39,000 |
1993/06/07 | 619 | 621 | 591 | 591 | 58,000 |
1993/06/04 | 648 | 675 | 635 | 642 | 207,000 |
1993/06/03 | 634 | 634 | 634 | 634 | 84,000 |
1993/06/02 | 532 | 540 | 530 | 534 | 41,000 |
1993/06/01 | 540 | 544 | 532 | 532 | 17,000 |
1993/05/31 | 550 | 550 | 530 | 540 | 18,000 |
1993/05/28 | 520 | 550 | 519 | 550 | 46,000 |
1993/05/27 | 511 | 520 | 511 | 520 | 18,000 |
1993/05/26 | 510 | 511 | 508 | 510 | 17,000 |
1993/05/25 | 500 | 510 | 500 | 510 | 16,000 |
1993/05/24 | 510 | 510 | 500 | 500 | 21,000 |
1993/05/21 | 499 | 520 | 499 | 515 | 35,000 |
1993/05/20 | 494 | 500 | 488 | 488 | 13,000 |
1993/05/19 | 465 | 480 | 465 | 480 | 6,000 |
1993/05/18 | 474 | 474 | 473 | 474 | 4,000 |
1993/05/17 | 479 | 479 | 473 | 473 | 3,000 |
1993/05/14 | 494 | 495 | 485 | 485 | 16,000 |
1993/05/13 | 471 | 505 | 471 | 495 | 62,000 |
1993/05/12 | 445 | 477 | 445 | 477 | 97,000 |
1993/05/11 | 416 | 435 | 416 | 435 | 158,000 |
1993/05/10 | 421 | 421 | 421 | 421 | 3,000 |
1993/05/07 | 410 | 415 | 410 | 415 | 15,000 |
1993/05/06 | 412 | 412 | 402 | 402 | 2,000 |
1993/04/30 | 412 | 415 | 412 | 415 | 4,000 |
1993/04/28 | 401 | 413 | 400 | 413 | 9,000 |
1993/04/27 | 392 | 392 | 392 | 392 | 4,000 |
1993/04/26 | 400 | 410 | 400 | 410 | 10,000 |
1993/04/23 | 390 | 400 | 389 | 400 | 4,000 |
1993/04/22 | 398 | 398 | 389 | 389 | 5,000 |
1993/04/21 | 398 | 398 | 389 | 389 | 13,000 |
1993/04/20 | 383 | 398 | 383 | 398 | 4,000 |
1993/04/19 | 388 | 388 | 388 | 388 | 2,000 |
1993/04/16 | 387 | 387 | 385 | 385 | 5,000 |
1993/04/15 | 389 | 389 | 386 | 386 | 6,000 |
1993/04/14 | 392 | 392 | 392 | 392 | 1,000 |
1993/04/13 | 370 | 385 | 370 | 385 | 7,000 |
1993/04/12 | 385 | 385 | 385 | 385 | 3,000 |
1993/04/09 | 379 | 383 | 379 | 383 | 4,000 |
1993/04/08 | 399 | 400 | 399 | 399 | 7,000 |
1993/04/07 | 370 | 385 | 370 | 385 | 14,000 |
1993/04/06 | 365 | 365 | 350 | 350 | 4,000 |
1993/04/05 | 370 | 370 | 365 | 365 | 3,000 |
1993/04/02 | 340 | 365 | 340 | 365 | 8,000 |
1993/04/01 | 334 | 337 | 334 | 337 | 4,000 |
1993/03/31 | 333 | 333 | 333 | 333 | 3,000 |
1993/03/30 | 331 | 331 | 330 | 330 | 2,000 |
1993/03/29 | 308 | 310 | 308 | 310 | 5,000 |
1993/03/26 | 310 | 310 | 307 | 307 | 7,000 |
1993/03/25 | 311 | 312 | 311 | 311 | 3,000 |
1993/03/24 | 311 | 326 | 311 | 311 | 8,000 |
1993/03/23 | 305 | 317 | 305 | 317 | 3,000 |
1993/03/22 | 302 | 302 | 302 | 302 | 4,000 |
1993/03/19 | 302 | 302 | 302 | 302 | 2,000 |
1993/03/18 | 300 | 300 | 300 | 300 | 11,000 |
1993/03/12 | 290 | 290 | 290 | 290 | 1,000 |
1993/03/10 | 300 | 300 | 300 | 300 | 6,000 |
1993/03/09 | 300 | 300 | 300 | 300 | 2,000 |
1993/03/08 | 290 | 290 | 290 | 290 | 3,000 |
1993/03/05 | 300 | 300 | 300 | 300 | 3,000 |
1993/03/03 | 290 | 290 | 290 | 290 | 2,000 |
1993/03/01 | 300 | 300 | 300 | 300 | 4,000 |
1993/02/26 | 300 | 300 | 300 | 300 | 1,000 |
1993/02/22 | 305 | 305 | 300 | 300 | 4,000 |
1993/02/19 | 300 | 300 | 300 | 300 | 1,000 |
1993/02/18 | 290 | 290 | 285 | 285 | 5,000 |
1993/02/17 | 294 | 294 | 294 | 294 | 1,000 |
1993/02/16 | 300 | 300 | 300 | 300 | 1,000 |
1993/02/15 | 300 | 300 | 300 | 300 | 1,000 |
1993/02/12 | 300 | 300 | 300 | 300 | 5,000 |
1993/02/10 | 300 | 300 | 300 | 300 | 1,000 |
1993/02/09 | 300 | 300 | 300 | 300 | 2,000 |
1993/02/04 | 305 | 305 | 305 | 305 | 3,000 |
1993/02/02 | 301 | 301 | 301 | 301 | 3,000 |
1993/02/01 | 291 | 297 | 291 | 297 | 2,000 |
1993/01/28 | 269 | 269 | 269 | 269 | 3,000 |
1993/01/27 | 255 | 255 | 255 | 255 | 2,000 |
1993/01/26 | 270 | 270 | 270 | 270 | 4,000 |
1993/01/25 | 282 | 282 | 270 | 270 | 2,000 |
1993/01/22 | 275 | 275 | 270 | 270 | 2,000 |
1993/01/18 | 274 | 274 | 274 | 274 | 1,000 |
1993/01/14 | 280 | 280 | 280 | 280 | 1,000 |
1993/01/12 | 280 | 280 | 280 | 280 | 2,000 |
1993/01/08 | 295 | 295 | 295 | 295 | 3,000 |
1993/01/06 | 295 | 295 | 295 | 295 | 2,000 |