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 |
---|---|---|---|---|---|
1995/12/29 | 710 | 771 | 709 | 770 | 318,000 |
1995/12/28 | 706 | 711 | 692 | 700 | 120,000 |
1995/12/27 | 750 | 754 | 691 | 700 | 415,000 |
1995/12/26 | 740 | 780 | 705 | 719 | 824,000 |
1995/12/25 | 690 | 756 | 680 | 735 | 1,432,000 |
1995/12/22 | 600 | 658 | 600 | 658 | 175,000 |
1995/12/21 | 576 | 600 | 576 | 590 | 26,000 |
1995/12/20 | 580 | 585 | 570 | 570 | 15,000 |
1995/12/19 | 589 | 589 | 580 | 581 | 11,000 |
1995/12/18 | 600 | 600 | 596 | 597 | 17,000 |
1995/12/15 | 594 | 602 | 594 | 596 | 44,000 |
1995/12/14 | 599 | 600 | 593 | 593 | 28,000 |
1995/12/13 | 592 | 592 | 590 | 592 | 24,000 |
1995/12/12 | 590 | 595 | 590 | 592 | 29,000 |
1995/12/11 | 602 | 609 | 591 | 595 | 26,000 |
1995/12/08 | 595 | 604 | 590 | 595 | 51,000 |
1995/12/07 | 605 | 605 | 590 | 590 | 30,000 |
1995/12/06 | 600 | 600 | 590 | 590 | 18,000 |
1995/12/05 | 610 | 610 | 590 | 591 | 19,000 |
1995/12/04 | 590 | 620 | 590 | 611 | 21,000 |
1995/12/01 | 590 | 601 | 590 | 590 | 23,000 |
1995/11/30 | 590 | 610 | 590 | 592 | 10,000 |
1995/11/29 | 592 | 605 | 590 | 591 | 14,000 |
1995/11/28 | 591 | 595 | 590 | 591 | 16,000 |
1995/11/27 | 613 | 614 | 586 | 586 | 36,000 |
1995/11/24 | 610 | 614 | 603 | 614 | 28,000 |
1995/11/22 | 614 | 614 | 610 | 614 | 18,000 |
1995/11/21 | 614 | 620 | 614 | 615 | 55,000 |
1995/11/20 | 620 | 621 | 602 | 615 | 51,000 |
1995/11/17 | 635 | 640 | 615 | 615 | 44,000 |
1995/11/16 | 630 | 645 | 629 | 630 | 177,000 |
1995/11/15 | 600 | 630 | 585 | 630 | 122,000 |
1995/11/14 | 639 | 639 | 600 | 600 | 170,000 |
1995/11/13 | 621 | 632 | 618 | 620 | 203,000 |
1995/11/10 | 580 | 600 | 575 | 582 | 64,000 |
1995/11/09 | 612 | 612 | 570 | 571 | 124,000 |
1995/11/08 | 660 | 665 | 611 | 612 | 292,000 |
1995/11/07 | 651 | 680 | 640 | 650 | 908,000 |
1995/11/06 | 600 | 646 | 595 | 613 | 474,000 |
1995/11/02 | 580 | 596 | 559 | 595 | 373,000 |
1995/11/01 | 550 | 570 | 540 | 570 | 201,000 |
1995/10/31 | 515 | 540 | 515 | 536 | 24,000 |
1995/10/30 | 510 | 510 | 510 | 510 | 3,000 |
1995/10/27 | 516 | 516 | 501 | 510 | 16,000 |
1995/10/26 | 515 | 525 | 512 | 525 | 19,000 |
1995/10/25 | 548 | 548 | 511 | 511 | 12,000 |
1995/10/24 | 516 | 550 | 511 | 545 | 58,000 |
1995/10/23 | 556 | 556 | 510 | 511 | 49,000 |
1995/10/20 | 560 | 571 | 550 | 551 | 250,000 |
1995/10/19 | 525 | 540 | 510 | 535 | 102,000 |
1995/10/18 | 456 | 491 | 456 | 491 | 11,000 |
1995/10/17 | 465 | 465 | 460 | 460 | 13,000 |
1995/10/16 | 465 | 465 | 465 | 465 | 3,000 |
1995/10/13 | 465 | 465 | 465 | 465 | 1,000 |
1995/10/12 | 480 | 480 | 465 | 465 | 3,000 |
1995/10/11 | 480 | 480 | 480 | 480 | 2,000 |
1995/10/09 | 480 | 480 | 480 | 480 | 1,000 |
1995/10/06 | 471 | 476 | 468 | 476 | 11,000 |
1995/10/05 | 481 | 481 | 480 | 481 | 12,000 |
1995/10/04 | 493 | 493 | 490 | 490 | 14,000 |
1995/10/03 | 505 | 505 | 490 | 490 | 6,000 |
1995/10/02 | 515 | 515 | 510 | 515 | 23,000 |
1995/09/29 | 500 | 524 | 500 | 510 | 49,000 |
1995/09/28 | 470 | 495 | 470 | 488 | 22,000 |
1995/09/27 | 475 | 480 | 470 | 470 | 20,000 |
1995/09/26 | 470 | 482 | 467 | 480 | 12,000 |
1995/09/25 | 455 | 465 | 455 | 460 | 15,000 |
1995/09/22 | 460 | 460 | 450 | 460 | 15,000 |
1995/09/21 | 480 | 480 | 460 | 460 | 25,000 |
1995/09/20 | 490 | 490 | 480 | 480 | 13,000 |
1995/09/19 | 490 | 490 | 485 | 490 | 11,000 |
1995/09/18 | 495 | 495 | 495 | 495 | 8,000 |
1995/09/14 | 501 | 501 | 495 | 495 | 19,000 |
1995/09/13 | 500 | 510 | 495 | 499 | 38,000 |
1995/09/12 | 495 | 505 | 495 | 500 | 31,000 |
1995/09/11 | 496 | 510 | 496 | 500 | 15,000 |
1995/09/08 | 500 | 506 | 500 | 505 | 14,000 |
1995/09/07 | 530 | 530 | 500 | 500 | 22,000 |
1995/09/06 | 510 | 530 | 510 | 530 | 40,000 |
1995/09/05 | 510 | 511 | 500 | 506 | 30,000 |
1995/09/04 | 528 | 539 | 520 | 520 | 19,000 |
1995/09/01 | 545 | 555 | 534 | 534 | 135,000 |
1995/08/31 | 520 | 540 | 510 | 540 | 83,000 |
1995/08/30 | 530 | 530 | 510 | 511 | 60,000 |
1995/08/29 | 550 | 550 | 530 | 535 | 183,000 |
1995/08/28 | 496 | 550 | 496 | 540 | 173,000 |
1995/08/25 | 510 | 510 | 481 | 490 | 93,000 |
1995/08/24 | 450 | 500 | 445 | 500 | 162,000 |
1995/08/23 | 430 | 455 | 422 | 455 | 46,000 |
1995/08/22 | 411 | 412 | 410 | 410 | 13,000 |
1995/08/21 | 413 | 413 | 410 | 411 | 10,000 |
1995/08/18 | 418 | 418 | 410 | 410 | 4,000 |
1995/08/17 | 430 | 430 | 427 | 427 | 9,000 |
1995/08/16 | 422 | 422 | 410 | 410 | 17,000 |
1995/08/15 | 401 | 410 | 401 | 410 | 6,000 |
1995/08/14 | 380 | 380 | 380 | 380 | 2,000 |
1995/08/11 | 371 | 372 | 371 | 372 | 3,000 |
1995/08/10 | 379 | 379 | 372 | 372 | 17,000 |
1995/08/09 | 376 | 376 | 376 | 376 | 4,000 |
1995/08/08 | 380 | 380 | 380 | 380 | 15,000 |
1995/08/07 | 375 | 375 | 375 | 375 | 1,000 |
1995/08/04 | 384 | 384 | 375 | 375 | 5,000 |
1995/08/03 | 375 | 375 | 375 | 375 | 26,000 |
1995/08/02 | 375 | 375 | 345 | 353 | 51,000 |
1995/08/01 | 390 | 390 | 380 | 380 | 8,000 |
1995/07/31 | 395 | 395 | 390 | 390 | 5,000 |
1995/07/28 | 396 | 396 | 391 | 391 | 2,000 |
1995/07/27 | 396 | 396 | 390 | 396 | 11,000 |
1995/07/26 | 394 | 396 | 394 | 396 | 5,000 |
1995/07/25 | 403 | 403 | 394 | 395 | 6,000 |
1995/07/24 | 403 | 403 | 400 | 400 | 11,000 |
1995/07/21 | 403 | 403 | 403 | 403 | 7,000 |
1995/07/20 | 415 | 415 | 402 | 402 | 22,000 |
1995/07/19 | 422 | 422 | 410 | 420 | 13,000 |
1995/07/18 | 412 | 430 | 409 | 425 | 12,000 |
1995/07/17 | 400 | 412 | 400 | 412 | 17,000 |
1995/07/14 | 413 | 413 | 400 | 400 | 11,000 |
1995/07/13 | 396 | 404 | 396 | 404 | 23,000 |
1995/07/12 | 399 | 400 | 390 | 391 | 10,000 |
1995/07/11 | 399 | 399 | 390 | 390 | 8,000 |
1995/07/10 | 406 | 406 | 400 | 400 | 18,000 |
1995/07/07 | 384 | 400 | 384 | 400 | 46,000 |
1995/07/06 | 378 | 379 | 370 | 370 | 9,000 |
1995/07/05 | 378 | 378 | 378 | 378 | 3,000 |
1995/07/04 | 370 | 381 | 368 | 381 | 13,000 |
1995/07/03 | 375 | 375 | 368 | 368 | 12,000 |
1995/06/30 | 365 | 370 | 364 | 368 | 29,000 |
1995/06/29 | 364 | 365 | 351 | 364 | 34,000 |
1995/06/28 | 369 | 370 | 352 | 355 | 114,000 |
1995/06/27 | 373 | 373 | 370 | 370 | 14,000 |
1995/06/26 | 380 | 385 | 370 | 370 | 35,000 |
1995/06/23 | 375 | 378 | 370 | 378 | 48,000 |
1995/06/22 | 380 | 380 | 375 | 375 | 5,000 |
1995/06/21 | 381 | 385 | 380 | 380 | 17,000 |
1995/06/20 | 380 | 393 | 380 | 390 | 32,000 |
1995/06/19 | 378 | 380 | 378 | 380 | 25,000 |
1995/06/16 | 380 | 385 | 373 | 374 | 35,000 |
1995/06/15 | 380 | 385 | 374 | 380 | 42,000 |
1995/06/14 | 405 | 405 | 398 | 398 | 25,000 |
1995/06/13 | 419 | 419 | 410 | 410 | 8,000 |
1995/06/12 | 430 | 430 | 430 | 430 | 5,000 |
1995/06/09 | 450 | 450 | 440 | 440 | 13,000 |
1995/06/08 | 450 | 450 | 450 | 450 | 5,000 |
1995/06/07 | 463 | 463 | 459 | 459 | 2,000 |
1995/06/06 | 461 | 461 | 460 | 460 | 9,000 |
1995/06/05 | 450 | 450 | 444 | 450 | 6,000 |
1995/06/02 | 450 | 450 | 440 | 440 | 17,000 |
1995/06/01 | 431 | 431 | 430 | 430 | 5,000 |
1995/05/31 | 440 | 440 | 435 | 435 | 7,000 |
1995/05/30 | 450 | 450 | 437 | 440 | 4,000 |
1995/05/29 | 456 | 456 | 456 | 456 | 1,000 |
1995/05/26 | 450 | 451 | 450 | 450 | 8,000 |
1995/05/25 | 464 | 465 | 450 | 450 | 16,000 |
1995/05/24 | 476 | 476 | 458 | 458 | 11,000 |
1995/05/23 | 494 | 495 | 494 | 494 | 4,000 |
1995/05/22 | 501 | 501 | 500 | 500 | 2,000 |
1995/05/18 | 505 | 505 | 500 | 501 | 12,000 |
1995/05/17 | 530 | 535 | 529 | 529 | 5,000 |
1995/05/16 | 525 | 530 | 525 | 530 | 3,000 |
1995/05/15 | 535 | 535 | 510 | 535 | 25,000 |
1995/05/12 | 553 | 555 | 540 | 540 | 8,000 |
1995/05/11 | 565 | 570 | 563 | 563 | 14,000 |
1995/05/10 | 545 | 575 | 545 | 563 | 55,000 |
1995/05/09 | 560 | 560 | 535 | 535 | 20,000 |
1995/05/08 | 551 | 560 | 550 | 560 | 17,000 |
1995/05/02 | 564 | 564 | 540 | 541 | 10,000 |
1995/05/01 | 578 | 579 | 553 | 554 | 53,000 |
1995/04/28 | 576 | 589 | 569 | 585 | 139,000 |
1995/04/27 | 546 | 570 | 546 | 570 | 167,000 |
1995/04/26 | 511 | 548 | 510 | 544 | 60,000 |
1995/04/25 | 511 | 520 | 500 | 501 | 23,000 |
1995/04/24 | 540 | 540 | 530 | 530 | 8,000 |
1995/04/21 | 545 | 550 | 540 | 540 | 25,000 |
1995/04/20 | 540 | 564 | 540 | 545 | 67,000 |
1995/04/19 | 530 | 540 | 500 | 540 | 82,000 |
1995/04/18 | 539 | 540 | 520 | 530 | 26,000 |
1995/04/17 | 490 | 548 | 490 | 540 | 92,000 |
1995/04/14 | 463 | 492 | 460 | 492 | 27,000 |
1995/04/13 | 447 | 453 | 444 | 453 | 23,000 |
1995/04/12 | 443 | 444 | 443 | 444 | 4,000 |
1995/04/11 | 426 | 440 | 426 | 440 | 6,000 |
1995/04/07 | 445 | 445 | 411 | 411 | 14,000 |
1995/04/06 | 440 | 450 | 440 | 450 | 15,000 |
1995/04/05 | 437 | 437 | 430 | 435 | 6,000 |
1995/04/03 | 437 | 437 | 437 | 437 | 1,000 |
1995/03/31 | 450 | 450 | 442 | 443 | 5,000 |
1995/03/30 | 460 | 460 | 442 | 442 | 8,000 |
1995/03/29 | 464 | 464 | 464 | 464 | 5,000 |
1995/03/28 | 450 | 464 | 450 | 464 | 10,000 |
1995/03/24 | 422 | 422 | 422 | 422 | 5,000 |
1995/03/23 | 420 | 420 | 410 | 410 | 8,000 |
1995/03/22 | 435 | 435 | 420 | 420 | 8,000 |
1995/03/20 | 440 | 449 | 435 | 435 | 7,000 |
1995/03/17 | 451 | 451 | 441 | 450 | 13,000 |
1995/03/16 | 460 | 460 | 451 | 451 | 3,000 |
1995/03/15 | 455 | 460 | 455 | 460 | 12,000 |
1995/03/14 | 471 | 483 | 465 | 465 | 13,000 |
1995/03/13 | 491 | 491 | 470 | 470 | 6,000 |
1995/03/10 | 500 | 500 | 483 | 485 | 49,000 |
1995/03/09 | 495 | 497 | 491 | 496 | 28,000 |
1995/03/08 | 506 | 506 | 500 | 501 | 22,000 |
1995/03/07 | 510 | 510 | 501 | 501 | 29,000 |
1995/03/06 | 530 | 530 | 510 | 511 | 13,000 |
1995/03/03 | 560 | 564 | 521 | 521 | 29,000 |
1995/03/02 | 550 | 559 | 535 | 551 | 36,000 |
1995/03/01 | 550 | 555 | 535 | 540 | 23,000 |
1995/02/28 | 520 | 542 | 520 | 535 | 25,000 |
1995/02/27 | 564 | 564 | 520 | 520 | 23,000 |
1995/02/24 | 600 | 600 | 565 | 566 | 101,000 |
1995/02/23 | 605 | 605 | 570 | 580 | 154,000 |
1995/02/22 | 615 | 633 | 599 | 600 | 205,000 |
1995/02/21 | 640 | 697 | 630 | 634 | 676,000 |
1995/02/20 | 553 | 660 | 545 | 660 | 547,000 |
1995/02/17 | 569 | 569 | 550 | 560 | 59,000 |
1995/02/16 | 545 | 574 | 535 | 570 | 134,000 |
1995/02/15 | 555 | 560 | 535 | 545 | 64,000 |
1995/02/14 | 500 | 576 | 500 | 545 | 129,000 |
1995/02/13 | 500 | 510 | 490 | 500 | 46,000 |
1995/02/10 | 472 | 490 | 472 | 490 | 2,000 |
1995/02/09 | 473 | 473 | 463 | 463 | 23,000 |
1995/02/08 | 477 | 485 | 477 | 478 | 17,000 |
1995/02/07 | 465 | 477 | 465 | 477 | 13,000 |
1995/02/06 | 472 | 472 | 465 | 465 | 8,000 |
1995/02/03 | 465 | 470 | 465 | 469 | 8,000 |
1995/02/02 | 469 | 469 | 469 | 469 | 3,000 |
1995/02/01 | 474 | 474 | 474 | 474 | 8,000 |
1995/01/31 | 495 | 500 | 489 | 500 | 34,000 |
1995/01/30 | 505 | 505 | 495 | 500 | 62,000 |
1995/01/27 | 501 | 505 | 496 | 498 | 40,000 |
1995/01/26 | 515 | 520 | 501 | 501 | 22,000 |
1995/01/25 | 515 | 520 | 511 | 511 | 23,000 |
1995/01/24 | 503 | 510 | 503 | 510 | 23,000 |
1995/01/23 | 531 | 531 | 510 | 510 | 37,000 |
1995/01/20 | 520 | 530 | 520 | 521 | 60,000 |
1995/01/19 | 565 | 567 | 540 | 540 | 22,000 |
1995/01/18 | 575 | 575 | 549 | 560 | 43,000 |
1995/01/13 | 580 | 600 | 580 | 595 | 270,000 |
1995/01/12 | 580 | 580 | 540 | 540 | 206,000 |
1995/01/11 | 596 | 607 | 571 | 571 | 417,000 |
1995/01/10 | 467 | 550 | 467 | 531 | 271,000 |
1995/01/09 | 441 | 470 | 441 | 470 | 28,000 |
1995/01/06 | 415 | 425 | 412 | 423 | 9,000 |
1995/01/05 | 417 | 418 | 405 | 405 | 4,000 |