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 |
|---|---|---|---|---|---|
| 1996/12/30 | 466 | 466 | 465 | 466 | 9,000 |
| 1996/12/27 | 451 | 466 | 451 | 466 | 4,000 |
| 1996/12/26 | 456 | 456 | 445 | 445 | 32,000 |
| 1996/12/25 | 460 | 470 | 443 | 444 | 31,000 |
| 1996/12/24 | 475 | 476 | 470 | 470 | 37,000 |
| 1996/12/20 | 505 | 505 | 475 | 475 | 35,000 |
| 1996/12/19 | 519 | 519 | 505 | 505 | 29,000 |
| 1996/12/18 | 530 | 530 | 505 | 505 | 33,000 |
| 1996/12/17 | 535 | 535 | 530 | 530 | 13,000 |
| 1996/12/16 | 528 | 535 | 528 | 535 | 11,000 |
| 1996/12/13 | 531 | 532 | 530 | 532 | 7,000 |
| 1996/12/12 | 535 | 535 | 530 | 532 | 8,000 |
| 1996/12/11 | 535 | 550 | 535 | 550 | 23,000 |
| 1996/12/10 | 561 | 561 | 545 | 545 | 6,000 |
| 1996/12/09 | 530 | 536 | 529 | 535 | 9,000 |
| 1996/12/06 | 531 | 540 | 530 | 530 | 16,000 |
| 1996/12/05 | 530 | 540 | 528 | 528 | 8,000 |
| 1996/12/04 | 535 | 535 | 528 | 528 | 13,000 |
| 1996/12/03 | 535 | 536 | 530 | 535 | 32,000 |
| 1996/12/02 | 537 | 540 | 536 | 536 | 6,000 |
| 1996/11/29 | 540 | 540 | 530 | 539 | 36,000 |
| 1996/11/28 | 553 | 553 | 541 | 548 | 25,000 |
| 1996/11/27 | 566 | 570 | 560 | 560 | 36,000 |
| 1996/11/26 | 580 | 580 | 570 | 570 | 9,000 |
| 1996/11/25 | 573 | 573 | 572 | 572 | 3,000 |
| 1996/11/22 | 571 | 571 | 560 | 562 | 20,000 |
| 1996/11/21 | 583 | 583 | 568 | 568 | 21,000 |
| 1996/11/20 | 582 | 590 | 581 | 583 | 8,000 |
| 1996/11/19 | 590 | 590 | 581 | 581 | 3,000 |
| 1996/11/18 | 600 | 600 | 595 | 595 | 3,000 |
| 1996/11/15 | 636 | 636 | 596 | 605 | 42,000 |
| 1996/11/14 | 638 | 638 | 624 | 637 | 29,000 |
| 1996/11/13 | 624 | 640 | 624 | 638 | 62,000 |
| 1996/11/12 | 613 | 623 | 612 | 623 | 7,000 |
| 1996/11/11 | 610 | 624 | 610 | 612 | 25,000 |
| 1996/11/08 | 606 | 625 | 606 | 609 | 41,000 |
| 1996/11/07 | 601 | 628 | 601 | 602 | 91,000 |
| 1996/11/06 | 610 | 610 | 590 | 590 | 17,000 |
| 1996/11/05 | 592 | 592 | 590 | 590 | 5,000 |
| 1996/11/01 | 603 | 603 | 582 | 592 | 33,000 |
| 1996/10/31 | 611 | 611 | 603 | 603 | 30,000 |
| 1996/10/30 | 610 | 620 | 610 | 611 | 76,000 |
| 1996/10/29 | 579 | 615 | 579 | 615 | 43,000 |
| 1996/10/28 | 570 | 580 | 570 | 580 | 6,000 |
| 1996/10/25 | 568 | 573 | 565 | 570 | 24,000 |
| 1996/10/24 | 561 | 571 | 561 | 563 | 25,000 |
| 1996/10/23 | 600 | 600 | 576 | 576 | 25,000 |
| 1996/10/22 | 614 | 614 | 600 | 600 | 19,000 |
| 1996/10/21 | 634 | 634 | 620 | 620 | 35,000 |
| 1996/10/18 | 595 | 614 | 593 | 614 | 85,000 |
| 1996/10/17 | 572 | 590 | 562 | 590 | 27,000 |
| 1996/10/16 | 572 | 572 | 564 | 571 | 36,000 |
| 1996/10/15 | 566 | 567 | 556 | 557 | 26,000 |
| 1996/10/14 | 569 | 575 | 566 | 566 | 30,000 |
| 1996/10/11 | 550 | 565 | 545 | 565 | 50,000 |
| 1996/10/09 | 532 | 548 | 531 | 545 | 115,000 |
| 1996/10/08 | 557 | 557 | 531 | 531 | 58,000 |
| 1996/10/07 | 562 | 562 | 555 | 560 | 34,000 |
| 1996/10/04 | 561 | 561 | 548 | 551 | 143,000 |
| 1996/10/03 | 590 | 591 | 571 | 571 | 34,000 |
| 1996/10/02 | 581 | 581 | 570 | 581 | 34,000 |
| 1996/10/01 | 595 | 595 | 581 | 581 | 37,000 |
| 1996/09/30 | 609 | 609 | 590 | 590 | 9,000 |
| 1996/09/27 | 601 | 610 | 587 | 590 | 14,000 |
| 1996/09/26 | 606 | 615 | 605 | 615 | 7,000 |
| 1996/09/25 | 608 | 612 | 605 | 605 | 12,000 |
| 1996/09/24 | 613 | 619 | 612 | 612 | 14,000 |
| 1996/09/20 | 630 | 630 | 606 | 610 | 14,000 |
| 1996/09/19 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/09/18 | 647 | 647 | 645 | 645 | 8,000 |
| 1996/09/17 | 631 | 647 | 629 | 647 | 22,000 |
| 1996/09/13 | 618 | 618 | 618 | 618 | 3,000 |
| 1996/09/12 | 618 | 618 | 618 | 618 | 2,000 |
| 1996/09/11 | 631 | 631 | 615 | 615 | 7,000 |
| 1996/09/10 | 647 | 647 | 629 | 630 | 22,000 |
| 1996/09/09 | 649 | 649 | 633 | 633 | 16,000 |
| 1996/09/06 | 620 | 650 | 620 | 629 | 39,000 |
| 1996/09/05 | 615 | 615 | 600 | 615 | 38,000 |
| 1996/09/04 | 615 | 615 | 600 | 610 | 15,000 |
| 1996/09/03 | 604 | 615 | 600 | 615 | 19,000 |
| 1996/09/02 | 619 | 620 | 600 | 600 | 12,000 |
| 1996/08/30 | 610 | 620 | 610 | 610 | 16,000 |
| 1996/08/29 | 610 | 615 | 601 | 615 | 16,000 |
| 1996/08/28 | 601 | 601 | 591 | 600 | 14,000 |
| 1996/08/27 | 601 | 605 | 600 | 605 | 9,000 |
| 1996/08/26 | 615 | 615 | 605 | 605 | 8,000 |
| 1996/08/23 | 630 | 630 | 611 | 615 | 10,000 |
| 1996/08/22 | 639 | 639 | 630 | 630 | 4,000 |
| 1996/08/21 | 620 | 648 | 620 | 640 | 31,000 |
| 1996/08/20 | 640 | 640 | 610 | 610 | 21,000 |
| 1996/08/19 | 582 | 642 | 582 | 642 | 29,000 |
| 1996/08/16 | 566 | 566 | 560 | 566 | 8,000 |
| 1996/08/15 | 556 | 559 | 556 | 556 | 3,000 |
| 1996/08/14 | 570 | 580 | 551 | 551 | 8,000 |
| 1996/08/13 | 515 | 560 | 515 | 540 | 19,000 |
| 1996/08/12 | 521 | 521 | 505 | 515 | 18,000 |
| 1996/08/09 | 561 | 570 | 550 | 550 | 32,000 |
| 1996/08/08 | 575 | 580 | 571 | 573 | 13,000 |
| 1996/08/07 | 598 | 598 | 580 | 580 | 25,000 |
| 1996/08/06 | 620 | 620 | 580 | 580 | 16,000 |
| 1996/08/05 | 630 | 630 | 615 | 615 | 12,000 |
| 1996/08/02 | 620 | 625 | 613 | 620 | 18,000 |
| 1996/08/01 | 611 | 611 | 598 | 610 | 23,000 |
| 1996/07/31 | 640 | 640 | 600 | 610 | 24,000 |
| 1996/07/30 | 662 | 662 | 652 | 652 | 13,000 |
| 1996/07/29 | 665 | 665 | 662 | 662 | 8,000 |
| 1996/07/26 | 683 | 683 | 665 | 665 | 12,000 |
| 1996/07/25 | 690 | 690 | 670 | 673 | 5,000 |
| 1996/07/24 | 672 | 672 | 672 | 672 | 2,000 |
| 1996/07/23 | 680 | 680 | 670 | 671 | 14,000 |
| 1996/07/22 | 723 | 723 | 700 | 700 | 5,000 |
| 1996/07/19 | 720 | 725 | 716 | 716 | 16,000 |
| 1996/07/18 | 705 | 715 | 705 | 715 | 7,000 |
| 1996/07/17 | 690 | 721 | 682 | 715 | 46,000 |
| 1996/07/16 | 681 | 682 | 666 | 670 | 27,000 |
| 1996/07/15 | 690 | 700 | 690 | 700 | 4,000 |
| 1996/07/12 | 690 | 690 | 686 | 686 | 13,000 |
| 1996/07/11 | 690 | 700 | 690 | 700 | 19,000 |
| 1996/07/10 | 680 | 690 | 680 | 690 | 13,000 |
| 1996/07/09 | 680 | 688 | 680 | 680 | 35,000 |
| 1996/07/08 | 690 | 690 | 680 | 680 | 16,000 |
| 1996/07/05 | 696 | 696 | 690 | 693 | 25,000 |
| 1996/07/04 | 701 | 702 | 695 | 696 | 18,000 |
| 1996/07/03 | 701 | 705 | 700 | 700 | 14,000 |
| 1996/07/02 | 715 | 715 | 695 | 700 | 13,000 |
| 1996/07/01 | 710 | 720 | 710 | 720 | 11,000 |
| 1996/06/28 | 710 | 715 | 710 | 710 | 13,000 |
| 1996/06/27 | 715 | 715 | 700 | 700 | 9,000 |
| 1996/06/26 | 690 | 700 | 690 | 700 | 12,000 |
| 1996/06/25 | 710 | 715 | 682 | 690 | 18,000 |
| 1996/06/24 | 715 | 715 | 710 | 710 | 26,000 |
| 1996/06/21 | 710 | 710 | 705 | 705 | 20,000 |
| 1996/06/20 | 702 | 720 | 702 | 720 | 10,000 |
| 1996/06/19 | 718 | 720 | 702 | 702 | 31,000 |
| 1996/06/18 | 720 | 725 | 720 | 720 | 20,000 |
| 1996/06/17 | 740 | 740 | 720 | 720 | 3,000 |
| 1996/06/14 | 730 | 730 | 720 | 730 | 19,000 |
| 1996/06/13 | 737 | 740 | 730 | 740 | 13,000 |
| 1996/06/12 | 700 | 710 | 700 | 707 | 16,000 |
| 1996/06/11 | 670 | 680 | 667 | 667 | 13,000 |
| 1996/06/10 | 670 | 689 | 660 | 689 | 25,000 |
| 1996/06/07 | 712 | 715 | 700 | 700 | 37,000 |
| 1996/06/06 | 715 | 715 | 712 | 715 | 6,000 |
| 1996/06/05 | 721 | 721 | 715 | 715 | 15,000 |
| 1996/06/04 | 712 | 729 | 712 | 720 | 32,000 |
| 1996/06/03 | 751 | 760 | 730 | 730 | 24,000 |
| 1996/05/31 | 717 | 761 | 717 | 750 | 17,000 |
| 1996/05/30 | 715 | 719 | 715 | 715 | 38,000 |
| 1996/05/29 | 735 | 735 | 715 | 718 | 27,000 |
| 1996/05/28 | 741 | 742 | 711 | 735 | 59,000 |
| 1996/05/27 | 790 | 790 | 740 | 741 | 46,000 |
| 1996/05/24 | 810 | 810 | 780 | 780 | 19,000 |
| 1996/05/23 | 812 | 812 | 800 | 803 | 19,000 |
| 1996/05/22 | 811 | 812 | 811 | 811 | 22,000 |
| 1996/05/21 | 817 | 817 | 810 | 811 | 25,000 |
| 1996/05/20 | 811 | 819 | 811 | 816 | 17,000 |
| 1996/05/17 | 815 | 820 | 811 | 812 | 24,000 |
| 1996/05/16 | 821 | 831 | 811 | 811 | 38,000 |
| 1996/05/15 | 841 | 852 | 810 | 810 | 40,000 |
| 1996/05/14 | 831 | 840 | 825 | 832 | 29,000 |
| 1996/05/13 | 821 | 825 | 821 | 821 | 15,000 |
| 1996/05/10 | 822 | 825 | 822 | 823 | 25,000 |
| 1996/05/09 | 831 | 831 | 820 | 821 | 42,000 |
| 1996/05/08 | 822 | 824 | 820 | 821 | 32,000 |
| 1996/05/07 | 840 | 840 | 820 | 820 | 15,000 |
| 1996/05/02 | 841 | 850 | 841 | 850 | 25,000 |
| 1996/05/01 | 850 | 850 | 841 | 842 | 32,000 |
| 1996/04/30 | 860 | 860 | 840 | 840 | 21,000 |
| 1996/04/26 | 865 | 865 | 845 | 850 | 32,000 |
| 1996/04/25 | 850 | 850 | 816 | 840 | 100,000 |
| 1996/04/24 | 870 | 870 | 860 | 860 | 45,000 |
| 1996/04/23 | 876 | 885 | 872 | 872 | 52,000 |
| 1996/04/22 | 890 | 890 | 875 | 876 | 51,000 |
| 1996/04/19 | 913 | 930 | 890 | 890 | 59,000 |
| 1996/04/18 | 876 | 941 | 870 | 903 | 78,000 |
| 1996/04/17 | 899 | 899 | 870 | 880 | 103,000 |
| 1996/04/16 | 928 | 941 | 903 | 903 | 84,000 |
| 1996/04/15 | 970 | 970 | 920 | 921 | 108,000 |
| 1996/04/12 | 1,020 | 1,020 | 964 | 970 | 157,000 |
| 1996/04/11 | 1,020 | 1,020 | 986 | 1,020 | 300,000 |
| 1996/04/10 | 1,020 | 1,050 | 1,000 | 1,010 | 1,184,000 |
| 1996/04/09 | 950 | 1,000 | 943 | 1,000 | 874,000 |
| 1996/04/08 | 974 | 974 | 938 | 950 | 217,000 |
| 1996/04/05 | 960 | 985 | 948 | 964 | 1,251,000 |
| 1996/04/04 | 934 | 979 | 920 | 940 | 1,542,000 |
| 1996/04/03 | 898 | 930 | 886 | 930 | 616,000 |
| 1996/04/02 | 877 | 900 | 875 | 894 | 350,000 |
| 1996/04/01 | 820 | 877 | 820 | 877 | 76,000 |
| 1996/03/29 | 832 | 840 | 816 | 840 | 22,000 |
| 1996/03/28 | 829 | 840 | 806 | 831 | 35,000 |
| 1996/03/27 | 840 | 840 | 815 | 835 | 17,000 |
| 1996/03/26 | 815 | 879 | 815 | 860 | 50,000 |
| 1996/03/25 | 840 | 840 | 822 | 822 | 13,000 |
| 1996/03/22 | 830 | 839 | 811 | 839 | 34,000 |
| 1996/03/21 | 848 | 848 | 835 | 839 | 21,000 |
| 1996/03/19 | 855 | 855 | 850 | 850 | 11,000 |
| 1996/03/18 | 875 | 887 | 865 | 865 | 92,000 |
| 1996/03/15 | 865 | 880 | 860 | 870 | 28,000 |
| 1996/03/14 | 839 | 860 | 815 | 860 | 57,000 |
| 1996/03/13 | 875 | 875 | 849 | 850 | 27,000 |
| 1996/03/12 | 870 | 885 | 850 | 875 | 40,000 |
| 1996/03/11 | 875 | 875 | 850 | 869 | 32,000 |
| 1996/03/08 | 882 | 900 | 880 | 900 | 67,000 |
| 1996/03/07 | 899 | 899 | 865 | 877 | 58,000 |
| 1996/03/06 | 926 | 926 | 895 | 900 | 303,000 |
| 1996/03/05 | 892 | 919 | 892 | 919 | 528,000 |
| 1996/03/04 | 860 | 901 | 855 | 885 | 151,000 |
| 1996/03/01 | 850 | 855 | 839 | 855 | 23,000 |
| 1996/02/29 | 850 | 855 | 840 | 850 | 21,000 |
| 1996/02/28 | 845 | 860 | 840 | 859 | 68,000 |
| 1996/02/27 | 847 | 865 | 847 | 848 | 54,000 |
| 1996/02/26 | 849 | 865 | 849 | 852 | 39,000 |
| 1996/02/23 | 851 | 851 | 815 | 849 | 42,000 |
| 1996/02/22 | 864 | 875 | 852 | 852 | 33,000 |
| 1996/02/21 | 830 | 864 | 830 | 864 | 63,000 |
| 1996/02/20 | 844 | 845 | 824 | 845 | 29,000 |
| 1996/02/19 | 840 | 857 | 840 | 857 | 26,000 |
| 1996/02/16 | 849 | 850 | 820 | 840 | 46,000 |
| 1996/02/15 | 865 | 880 | 860 | 861 | 20,000 |
| 1996/02/14 | 849 | 865 | 820 | 865 | 29,000 |
| 1996/02/13 | 850 | 860 | 850 | 850 | 15,000 |
| 1996/02/09 | 910 | 910 | 879 | 888 | 61,000 |
| 1996/02/08 | 879 | 905 | 865 | 903 | 177,000 |
| 1996/02/07 | 864 | 885 | 864 | 879 | 43,000 |
| 1996/02/06 | 879 | 879 | 850 | 874 | 62,000 |
| 1996/02/05 | 895 | 895 | 861 | 885 | 44,000 |
| 1996/02/02 | 923 | 923 | 890 | 899 | 107,000 |
| 1996/02/01 | 889 | 920 | 865 | 918 | 277,000 |
| 1996/01/31 | 874 | 899 | 859 | 890 | 316,000 |
| 1996/01/30 | 813 | 865 | 810 | 862 | 164,000 |
| 1996/01/29 | 798 | 822 | 798 | 803 | 50,000 |
| 1996/01/26 | 820 | 820 | 803 | 803 | 55,000 |
| 1996/01/25 | 855 | 860 | 823 | 827 | 86,000 |
| 1996/01/24 | 810 | 835 | 796 | 835 | 91,000 |
| 1996/01/23 | 851 | 855 | 824 | 825 | 125,000 |
| 1996/01/22 | 870 | 915 | 851 | 851 | 163,000 |
| 1996/01/19 | 865 | 891 | 850 | 870 | 293,000 |
| 1996/01/18 | 915 | 930 | 850 | 870 | 276,000 |
| 1996/01/17 | 939 | 973 | 893 | 930 | 687,000 |
| 1996/01/16 | 875 | 934 | 870 | 934 | 821,000 |
| 1996/01/12 | 854 | 875 | 830 | 870 | 702,000 |
| 1996/01/11 | 800 | 851 | 800 | 847 | 651,000 |
| 1996/01/10 | 775 | 834 | 770 | 801 | 732,000 |
| 1996/01/09 | 785 | 801 | 759 | 760 | 295,000 |
| 1996/01/08 | 741 | 785 | 731 | 780 | 158,000 |
| 1996/01/05 | 762 | 778 | 755 | 755 | 212,000 |
| 1996/01/04 | 765 | 770 | 750 | 760 | 80,000 |