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 |
|---|---|---|---|---|---|
| 2000/12/28 | 132 | 132 | 132 | 132 | 5,000 |
| 2000/12/27 | 135 | 135 | 135 | 135 | 7,000 |
| 2000/12/26 | 140 | 140 | 138 | 138 | 2,000 |
| 2000/12/25 | 136 | 140 | 136 | 140 | 4,000 |
| 2000/12/22 | 133 | 135 | 133 | 135 | 5,000 |
| 2000/12/21 | 136 | 136 | 131 | 132 | 20,000 |
| 2000/12/20 | 134 | 134 | 134 | 134 | 1,000 |
| 2000/12/19 | 139 | 139 | 135 | 135 | 3,000 |
| 2000/12/18 | 139 | 139 | 138 | 138 | 4,000 |
| 2000/12/15 | 141 | 141 | 138 | 138 | 5,000 |
| 2000/12/14 | 138 | 138 | 138 | 138 | 1,000 |
| 2000/12/12 | 139 | 146 | 139 | 146 | 6,000 |
| 2000/12/11 | 138 | 138 | 138 | 138 | 1,000 |
| 2000/12/08 | 140 | 140 | 140 | 140 | 5,000 |
| 2000/12/07 | 140 | 141 | 140 | 140 | 3,000 |
| 2000/12/06 | 146 | 146 | 146 | 146 | 4,000 |
| 2000/12/05 | 146 | 146 | 146 | 146 | 8,000 |
| 2000/12/04 | 146 | 146 | 146 | 146 | 4,000 |
| 2000/12/01 | 140 | 145 | 140 | 145 | 4,000 |
| 2000/11/30 | 137 | 137 | 137 | 137 | 1,000 |
| 2000/11/28 | 142 | 142 | 137 | 142 | 3,000 |
| 2000/11/27 | 140 | 142 | 140 | 142 | 8,000 |
| 2000/11/24 | 140 | 140 | 136 | 136 | 2,000 |
| 2000/11/22 | 140 | 140 | 135 | 135 | 2,000 |
| 2000/11/21 | 140 | 140 | 140 | 140 | 1,000 |
| 2000/11/17 | 150 | 150 | 130 | 130 | 6,000 |
| 2000/11/16 | 150 | 150 | 150 | 150 | 3,000 |
| 2000/11/14 | 165 | 165 | 145 | 145 | 10,000 |
| 2000/11/10 | 155 | 155 | 155 | 155 | 5,000 |
| 2000/11/06 | 153 | 153 | 153 | 153 | 5,000 |
| 2000/11/01 | 153 | 153 | 153 | 153 | 1,000 |
| 2000/10/30 | 136 | 136 | 136 | 136 | 5,000 |
| 2000/10/26 | 140 | 140 | 140 | 140 | 7,000 |
| 2000/10/24 | 135 | 135 | 135 | 135 | 2,000 |
| 2000/10/23 | 145 | 145 | 145 | 145 | 1,000 |
| 2000/10/20 | 145 | 145 | 145 | 145 | 1,000 |
| 2000/10/18 | 145 | 145 | 145 | 145 | 1,000 |
| 2000/10/13 | 138 | 138 | 138 | 138 | 1,000 |
| 2000/10/12 | 135 | 138 | 135 | 138 | 12,000 |
| 2000/10/11 | 156 | 156 | 150 | 150 | 10,000 |
| 2000/10/10 | 165 | 165 | 155 | 155 | 4,000 |
| 2000/10/05 | 165 | 165 | 165 | 165 | 5,000 |
| 2000/10/04 | 152 | 172 | 152 | 165 | 13,000 |
| 2000/10/03 | 153 | 153 | 152 | 153 | 3,000 |
| 2000/10/02 | 154 | 154 | 153 | 153 | 2,000 |
| 2000/09/29 | 155 | 155 | 153 | 153 | 6,000 |
| 2000/09/28 | 151 | 151 | 151 | 151 | 5,000 |
| 2000/09/27 | 154 | 154 | 154 | 154 | 1,000 |
| 2000/09/25 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/09/22 | 150 | 150 | 150 | 150 | 2,000 |
| 2000/09/21 | 160 | 160 | 153 | 153 | 10,000 |
| 2000/09/20 | 165 | 165 | 165 | 165 | 6,000 |
| 2000/09/18 | 165 | 170 | 165 | 170 | 6,000 |
| 2000/09/14 | 166 | 169 | 165 | 165 | 3,000 |
| 2000/09/13 | 163 | 163 | 163 | 163 | 1,000 |
| 2000/09/11 | 169 | 169 | 169 | 169 | 7,000 |
| 2000/09/08 | 161 | 163 | 161 | 161 | 7,000 |
| 2000/09/07 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/09/05 | 160 | 160 | 160 | 160 | 3,000 |
| 2000/09/04 | 161 | 161 | 160 | 160 | 3,000 |
| 2000/09/01 | 170 | 170 | 160 | 160 | 10,000 |
| 2000/08/31 | 163 | 163 | 163 | 163 | 2,000 |
| 2000/08/30 | 164 | 164 | 164 | 164 | 2,000 |
| 2000/08/28 | 161 | 161 | 161 | 161 | 3,000 |
| 2000/08/25 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/08/22 | 160 | 161 | 160 | 160 | 4,000 |
| 2000/08/21 | 165 | 165 | 160 | 160 | 7,000 |
| 2000/08/18 | 165 | 165 | 165 | 165 | 3,000 |
| 2000/08/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/08/10 | 172 | 172 | 172 | 172 | 1,000 |
| 2000/08/09 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/08/08 | 166 | 166 | 165 | 165 | 20,000 |
| 2000/08/04 | 166 | 166 | 166 | 166 | 3,000 |
| 2000/08/03 | 165 | 167 | 165 | 166 | 5,000 |
| 2000/08/02 | 165 | 167 | 165 | 167 | 3,000 |
| 2000/08/01 | 189 | 189 | 189 | 189 | 3,000 |
| 2000/07/28 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/07/27 | 165 | 166 | 165 | 166 | 4,000 |
| 2000/07/25 | 172 | 172 | 165 | 165 | 9,000 |
| 2000/07/24 | 180 | 180 | 172 | 172 | 5,000 |
| 2000/07/21 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/07/19 | 196 | 196 | 195 | 195 | 13,000 |
| 2000/07/18 | 188 | 196 | 182 | 196 | 13,000 |
| 2000/07/17 | 187 | 187 | 187 | 187 | 5,000 |
| 2000/07/14 | 187 | 187 | 187 | 187 | 2,000 |
| 2000/07/13 | 185 | 186 | 185 | 186 | 8,000 |
| 2000/07/12 | 190 | 190 | 185 | 190 | 14,000 |
| 2000/07/11 | 182 | 182 | 182 | 182 | 1,000 |
| 2000/07/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/07/06 | 198 | 198 | 190 | 190 | 7,000 |
| 2000/07/05 | 190 | 199 | 190 | 199 | 17,000 |
| 2000/07/04 | 200 | 200 | 194 | 195 | 33,000 |
| 2000/07/03 | 188 | 194 | 188 | 194 | 25,000 |
| 2000/06/30 | 179 | 185 | 178 | 185 | 19,000 |
| 2000/06/29 | 175 | 179 | 174 | 174 | 13,000 |
| 2000/06/28 | 166 | 171 | 166 | 166 | 15,000 |
| 2000/06/23 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/06/22 | 163 | 163 | 161 | 161 | 7,000 |
| 2000/06/21 | 161 | 163 | 161 | 163 | 2,000 |
| 2000/06/20 | 171 | 171 | 161 | 161 | 3,000 |
| 2000/06/19 | 167 | 171 | 167 | 171 | 2,000 |
| 2000/06/16 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/06/15 | 155 | 156 | 155 | 156 | 6,000 |
| 2000/06/14 | 166 | 166 | 165 | 165 | 2,000 |
| 2000/06/13 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/06/12 | 155 | 157 | 155 | 157 | 2,000 |
| 2000/06/09 | 152 | 152 | 152 | 152 | 2,000 |
| 2000/06/08 | 155 | 157 | 152 | 157 | 11,000 |
| 2000/06/07 | 153 | 153 | 152 | 152 | 20,000 |
| 2000/06/06 | 152 | 152 | 152 | 152 | 3,000 |
| 2000/06/05 | 152 | 155 | 152 | 155 | 7,000 |
| 2000/06/02 | 155 | 155 | 152 | 152 | 4,000 |
| 2000/06/01 | 155 | 155 | 155 | 155 | 2,000 |
| 2000/05/31 | 155 | 155 | 155 | 155 | 5,000 |
| 2000/05/30 | 155 | 155 | 155 | 155 | 3,000 |
| 2000/05/29 | 155 | 155 | 150 | 155 | 13,000 |
| 2000/05/26 | 160 | 160 | 159 | 159 | 4,000 |
| 2000/05/24 | 161 | 161 | 161 | 161 | 3,000 |
| 2000/05/22 | 165 | 165 | 165 | 165 | 4,000 |
| 2000/05/19 | 165 | 165 | 165 | 165 | 6,000 |
| 2000/05/17 | 165 | 165 | 165 | 165 | 12,000 |
| 2000/05/16 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/05/15 | 165 | 165 | 165 | 165 | 11,000 |
| 2000/05/12 | 166 | 166 | 165 | 165 | 4,000 |
| 2000/05/11 | 166 | 166 | 166 | 166 | 3,000 |
| 2000/05/10 | 166 | 166 | 166 | 166 | 7,000 |
| 2000/05/09 | 166 | 166 | 166 | 166 | 5,000 |
| 2000/05/08 | 166 | 166 | 166 | 166 | 2,000 |
| 2000/05/02 | 165 | 166 | 165 | 166 | 15,000 |
| 2000/04/27 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/04/25 | 175 | 175 | 170 | 170 | 4,000 |
| 2000/04/21 | 165 | 167 | 165 | 165 | 10,000 |
| 2000/04/20 | 172 | 177 | 172 | 177 | 2,000 |
| 2000/04/19 | 170 | 170 | 170 | 170 | 3,000 |
| 2000/04/18 | 170 | 170 | 170 | 170 | 4,000 |
| 2000/04/17 | 171 | 171 | 167 | 167 | 13,000 |
| 2000/04/14 | 180 | 180 | 178 | 178 | 4,000 |
| 2000/04/13 | 180 | 180 | 180 | 180 | 6,000 |
| 2000/04/12 | 180 | 181 | 180 | 181 | 2,000 |
| 2000/04/11 | 180 | 180 | 180 | 180 | 12,000 |
| 2000/04/10 | 180 | 180 | 180 | 180 | 7,000 |
| 2000/04/07 | 180 | 180 | 176 | 176 | 7,000 |
| 2000/04/06 | 180 | 180 | 180 | 180 | 12,000 |
| 2000/04/05 | 180 | 180 | 180 | 180 | 17,000 |
| 2000/04/04 | 185 | 185 | 180 | 180 | 5,000 |
| 2000/04/03 | 180 | 185 | 180 | 185 | 10,000 |
| 2000/03/31 | 187 | 188 | 187 | 188 | 4,000 |
| 2000/03/30 | 185 | 189 | 185 | 189 | 2,000 |
| 2000/03/29 | 184 | 184 | 179 | 179 | 10,000 |
| 2000/03/27 | 178 | 178 | 178 | 178 | 10,000 |
| 2000/03/24 | 180 | 180 | 176 | 176 | 4,000 |
| 2000/03/23 | 176 | 176 | 176 | 176 | 2,000 |
| 2000/03/22 | 171 | 176 | 171 | 176 | 8,000 |
| 2000/03/21 | 181 | 181 | 181 | 181 | 3,000 |
| 2000/03/16 | 181 | 181 | 181 | 181 | 11,000 |
| 2000/03/15 | 181 | 181 | 180 | 181 | 13,000 |
| 2000/03/14 | 180 | 181 | 180 | 181 | 7,000 |
| 2000/03/13 | 184 | 185 | 180 | 180 | 7,000 |
| 2000/03/10 | 181 | 181 | 181 | 181 | 6,000 |
| 2000/03/09 | 189 | 189 | 189 | 189 | 1,000 |
| 2000/03/08 | 182 | 187 | 182 | 183 | 12,000 |
| 2000/03/06 | 185 | 187 | 184 | 187 | 6,000 |
| 2000/03/03 | 183 | 187 | 183 | 187 | 5,000 |
| 2000/03/01 | 186 | 191 | 186 | 187 | 4,000 |
| 2000/02/29 | 186 | 186 | 183 | 183 | 3,000 |
| 2000/02/28 | 199 | 199 | 181 | 182 | 22,000 |
| 2000/02/25 | 182 | 183 | 182 | 183 | 8,000 |
| 2000/02/24 | 181 | 181 | 181 | 181 | 5,000 |
| 2000/02/23 | 181 | 181 | 181 | 181 | 17,000 |
| 2000/02/22 | 182 | 182 | 181 | 181 | 6,000 |
| 2000/02/21 | 185 | 185 | 183 | 183 | 7,000 |
| 2000/02/18 | 181 | 185 | 181 | 185 | 9,000 |
| 2000/02/17 | 181 | 181 | 181 | 181 | 8,000 |
| 2000/02/16 | 181 | 189 | 181 | 189 | 9,000 |
| 2000/02/15 | 181 | 181 | 181 | 181 | 4,000 |
| 2000/02/14 | 181 | 181 | 181 | 181 | 3,000 |
| 2000/02/10 | 181 | 182 | 181 | 181 | 11,000 |
| 2000/02/09 | 182 | 185 | 182 | 182 | 12,000 |
| 2000/02/08 | 185 | 185 | 185 | 185 | 5,000 |
| 2000/02/07 | 202 | 202 | 199 | 199 | 4,000 |
| 2000/02/04 | 190 | 202 | 181 | 202 | 28,000 |
| 2000/02/03 | 191 | 191 | 191 | 191 | 1,000 |
| 2000/02/02 | 185 | 185 | 185 | 185 | 6,000 |
| 2000/02/01 | 190 | 195 | 188 | 195 | 8,000 |
| 2000/01/31 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/01/27 | 199 | 199 | 199 | 199 | 1,000 |
| 2000/01/26 | 199 | 199 | 190 | 190 | 7,000 |
| 2000/01/25 | 199 | 199 | 192 | 192 | 3,000 |
| 2000/01/24 | 200 | 200 | 200 | 200 | 4,000 |
| 2000/01/21 | 195 | 195 | 195 | 195 | 4,000 |
| 2000/01/20 | 188 | 188 | 188 | 188 | 2,000 |
| 2000/01/19 | 200 | 200 | 200 | 200 | 2,000 |
| 2000/01/18 | 207 | 207 | 207 | 207 | 1,000 |
| 2000/01/17 | 200 | 200 | 200 | 200 | 8,000 |
| 2000/01/14 | 189 | 195 | 187 | 195 | 6,000 |
| 2000/01/13 | 200 | 200 | 190 | 190 | 11,000 |
| 2000/01/12 | 207 | 210 | 207 | 207 | 12,000 |
| 2000/01/11 | 207 | 207 | 207 | 207 | 7,000 |
| 2000/01/07 | 186 | 190 | 185 | 190 | 7,000 |
| 2000/01/06 | 183 | 183 | 182 | 183 | 3,000 |
| 2000/01/05 | 180 | 180 | 180 | 180 | 4,000 |
| 2000/01/04 | 189 | 189 | 189 | 189 | 3,000 |