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 |
---|---|---|---|---|---|
2001/12/27 | 120 | 120 | 117 | 117 | 3,000 |
2001/12/26 | 115 | 122 | 115 | 122 | 3,000 |
2001/12/25 | 109 | 110 | 109 | 110 | 3,000 |
2001/12/21 | 114 | 115 | 109 | 109 | 25,000 |
2001/12/20 | 115 | 115 | 115 | 115 | 2,000 |
2001/12/19 | 116 | 116 | 111 | 116 | 5,000 |
2001/12/18 | 116 | 117 | 116 | 117 | 7,000 |
2001/12/17 | 121 | 121 | 115 | 115 | 5,000 |
2001/12/14 | 121 | 121 | 121 | 121 | 5,000 |
2001/12/13 | 122 | 122 | 121 | 121 | 7,000 |
2001/12/12 | 125 | 125 | 122 | 122 | 6,000 |
2001/12/11 | 130 | 130 | 125 | 125 | 2,000 |
2001/12/10 | 130 | 130 | 130 | 130 | 9,000 |
2001/12/07 | 130 | 132 | 130 | 130 | 11,000 |
2001/12/06 | 132 | 132 | 130 | 130 | 7,000 |
2001/12/05 | 121 | 126 | 121 | 126 | 13,000 |
2001/12/04 | 120 | 120 | 120 | 120 | 11,000 |
2001/12/03 | 120 | 125 | 120 | 120 | 6,000 |
2001/11/30 | 120 | 120 | 120 | 120 | 5,000 |
2001/11/29 | 120 | 120 | 120 | 120 | 17,000 |
2001/11/26 | 126 | 126 | 126 | 126 | 1,000 |
2001/11/22 | 130 | 130 | 123 | 123 | 6,000 |
2001/11/21 | 123 | 123 | 123 | 123 | 2,000 |
2001/11/20 | 131 | 131 | 131 | 131 | 1,000 |
2001/11/19 | 125 | 125 | 125 | 125 | 1,000 |
2001/11/16 | 123 | 123 | 123 | 123 | 1,000 |
2001/11/15 | 132 | 132 | 123 | 123 | 8,000 |
2001/11/14 | 133 | 133 | 132 | 132 | 15,000 |
2001/11/13 | 132 | 132 | 132 | 132 | 1,000 |
2001/11/12 | 137 | 137 | 134 | 134 | 6,000 |
2001/11/09 | 133 | 138 | 133 | 135 | 8,000 |
2001/11/08 | 121 | 130 | 121 | 129 | 15,000 |
2001/11/07 | 125 | 125 | 121 | 121 | 5,000 |
2001/11/06 | 125 | 125 | 125 | 125 | 5,000 |
2001/11/02 | 121 | 121 | 121 | 121 | 3,000 |
2001/11/01 | 125 | 125 | 125 | 125 | 3,000 |
2001/10/31 | 127 | 127 | 127 | 127 | 1,000 |
2001/10/29 | 129 | 130 | 129 | 130 | 3,000 |
2001/10/26 | 126 | 126 | 126 | 126 | 4,000 |
2001/10/25 | 132 | 132 | 125 | 125 | 7,000 |
2001/10/24 | 122 | 138 | 122 | 135 | 8,000 |
2001/10/23 | 112 | 115 | 112 | 115 | 5,000 |
2001/10/22 | 114 | 114 | 114 | 114 | 7,000 |
2001/10/19 | 113 | 113 | 111 | 111 | 4,000 |
2001/10/18 | 113 | 113 | 113 | 113 | 3,000 |
2001/10/17 | 115 | 115 | 115 | 115 | 2,000 |
2001/10/15 | 116 | 116 | 116 | 116 | 1,000 |
2001/10/12 | 118 | 118 | 118 | 118 | 6,000 |
2001/10/11 | 119 | 119 | 119 | 119 | 1,000 |
2001/10/05 | 119 | 119 | 119 | 119 | 9,000 |
2001/10/04 | 116 | 119 | 116 | 119 | 2,000 |
2001/10/01 | 110 | 110 | 110 | 110 | 2,000 |
2001/09/27 | 111 | 115 | 110 | 111 | 5,000 |
2001/09/26 | 119 | 119 | 111 | 111 | 4,000 |
2001/09/25 | 120 | 120 | 120 | 120 | 1,000 |
2001/09/21 | 114 | 114 | 114 | 114 | 1,000 |
2001/09/17 | 114 | 114 | 114 | 114 | 2,000 |
2001/09/14 | 110 | 118 | 110 | 116 | 8,000 |
2001/09/13 | 105 | 105 | 103 | 104 | 8,000 |
2001/09/12 | 108 | 108 | 103 | 104 | 5,000 |
2001/09/10 | 120 | 125 | 120 | 125 | 8,000 |
2001/09/07 | 126 | 126 | 125 | 125 | 6,000 |
2001/09/06 | 131 | 131 | 126 | 126 | 8,000 |
2001/09/05 | 132 | 133 | 132 | 132 | 9,000 |
2001/09/04 | 132 | 132 | 132 | 132 | 1,000 |
2001/09/03 | 135 | 135 | 135 | 135 | 5,000 |
2001/08/31 | 136 | 136 | 135 | 135 | 9,000 |
2001/08/30 | 136 | 136 | 136 | 136 | 3,000 |
2001/08/29 | 137 | 137 | 137 | 137 | 1,000 |
2001/08/28 | 137 | 137 | 137 | 137 | 3,000 |
2001/08/27 | 138 | 138 | 135 | 135 | 9,000 |
2001/08/24 | 145 | 145 | 136 | 136 | 5,000 |
2001/08/22 | 136 | 150 | 136 | 150 | 11,000 |
2001/08/21 | 139 | 139 | 135 | 135 | 9,000 |
2001/08/20 | 137 | 138 | 137 | 138 | 11,000 |
2001/08/17 | 134 | 134 | 134 | 134 | 1,000 |
2001/08/16 | 138 | 138 | 132 | 132 | 10,000 |
2001/08/10 | 138 | 138 | 138 | 138 | 1,000 |
2001/08/09 | 138 | 138 | 138 | 138 | 3,000 |
2001/08/08 | 138 | 138 | 138 | 138 | 1,000 |
2001/08/07 | 140 | 140 | 134 | 134 | 8,000 |
2001/08/06 | 140 | 140 | 140 | 140 | 1,000 |
2001/08/02 | 140 | 140 | 140 | 140 | 2,000 |
2001/08/01 | 136 | 140 | 136 | 140 | 3,000 |
2001/07/31 | 140 | 140 | 131 | 133 | 8,000 |
2001/07/30 | 146 | 146 | 146 | 146 | 5,000 |
2001/07/25 | 148 | 148 | 138 | 138 | 11,000 |
2001/07/18 | 159 | 159 | 159 | 159 | 1,000 |
2001/07/17 | 140 | 140 | 140 | 140 | 3,000 |
2001/07/16 | 140 | 140 | 140 | 140 | 4,000 |
2001/07/13 | 139 | 140 | 139 | 140 | 2,000 |
2001/07/12 | 140 | 140 | 138 | 138 | 9,000 |
2001/07/11 | 140 | 140 | 140 | 140 | 5,000 |
2001/07/10 | 140 | 140 | 140 | 140 | 2,000 |
2001/07/09 | 139 | 139 | 139 | 139 | 1,000 |
2001/07/06 | 142 | 142 | 140 | 140 | 19,000 |
2001/07/05 | 141 | 141 | 140 | 140 | 2,000 |
2001/07/04 | 140 | 140 | 140 | 140 | 4,000 |
2001/07/03 | 139 | 139 | 139 | 139 | 1,000 |
2001/07/02 | 139 | 139 | 139 | 139 | 4,000 |
2001/06/28 | 138 | 138 | 138 | 138 | 1,000 |
2001/06/27 | 139 | 139 | 139 | 139 | 2,000 |
2001/06/26 | 140 | 140 | 139 | 139 | 6,000 |
2001/06/25 | 139 | 139 | 139 | 139 | 2,000 |
2001/06/21 | 134 | 136 | 134 | 136 | 14,000 |
2001/06/20 | 135 | 138 | 135 | 138 | 9,000 |
2001/06/19 | 136 | 138 | 132 | 132 | 22,000 |
2001/06/15 | 149 | 150 | 149 | 150 | 7,000 |
2001/06/13 | 150 | 150 | 150 | 150 | 2,000 |
2001/06/11 | 155 | 155 | 155 | 155 | 3,000 |
2001/06/08 | 150 | 150 | 150 | 150 | 1,000 |
2001/06/06 | 149 | 149 | 149 | 149 | 1,000 |
2001/06/04 | 151 | 151 | 149 | 149 | 5,000 |
2001/06/01 | 153 | 153 | 150 | 150 | 6,000 |
2001/05/31 | 153 | 153 | 153 | 153 | 1,000 |
2001/05/29 | 154 | 154 | 154 | 154 | 1,000 |
2001/05/28 | 155 | 155 | 155 | 155 | 2,000 |
2001/05/25 | 156 | 157 | 156 | 156 | 4,000 |
2001/05/24 | 155 | 155 | 152 | 155 | 8,000 |
2001/05/23 | 153 | 155 | 153 | 155 | 16,000 |
2001/05/22 | 155 | 155 | 155 | 155 | 6,000 |
2001/05/21 | 155 | 155 | 155 | 155 | 2,000 |
2001/05/18 | 153 | 155 | 153 | 155 | 6,000 |
2001/05/17 | 153 | 153 | 153 | 153 | 2,000 |
2001/05/15 | 155 | 155 | 151 | 151 | 7,000 |
2001/05/14 | 155 | 155 | 155 | 155 | 1,000 |
2001/05/11 | 155 | 158 | 150 | 154 | 42,000 |
2001/05/10 | 160 | 161 | 160 | 160 | 16,000 |
2001/05/09 | 162 | 162 | 162 | 162 | 2,000 |
2001/05/08 | 165 | 165 | 163 | 163 | 2,000 |
2001/05/07 | 170 | 170 | 160 | 165 | 11,000 |
2001/05/02 | 174 | 174 | 170 | 170 | 6,000 |
2001/05/01 | 175 | 175 | 174 | 174 | 2,000 |
2001/04/27 | 180 | 180 | 175 | 175 | 12,000 |
2001/04/26 | 167 | 175 | 167 | 172 | 29,000 |
2001/04/25 | 164 | 164 | 164 | 164 | 1,000 |
2001/04/23 | 164 | 164 | 160 | 161 | 5,000 |
2001/04/20 | 159 | 159 | 159 | 159 | 12,000 |
2001/04/18 | 153 | 158 | 153 | 158 | 6,000 |
2001/04/13 | 167 | 169 | 167 | 167 | 4,000 |
2001/04/12 | 165 | 165 | 165 | 165 | 2,000 |
2001/04/11 | 158 | 160 | 157 | 157 | 7,000 |
2001/04/10 | 158 | 167 | 158 | 165 | 13,000 |
2001/04/09 | 157 | 157 | 157 | 157 | 3,000 |
2001/04/06 | 155 | 157 | 151 | 157 | 11,000 |
2001/04/05 | 145 | 152 | 145 | 150 | 16,000 |
2001/04/03 | 145 | 145 | 138 | 139 | 6,000 |
2001/03/29 | 148 | 148 | 145 | 145 | 5,000 |
2001/03/28 | 150 | 150 | 150 | 150 | 4,000 |
2001/03/27 | 146 | 146 | 145 | 146 | 10,000 |
2001/03/26 | 142 | 149 | 142 | 145 | 10,000 |
2001/03/23 | 135 | 136 | 135 | 136 | 4,000 |
2001/03/22 | 135 | 135 | 134 | 135 | 6,000 |
2001/03/21 | 136 | 136 | 135 | 135 | 2,000 |
2001/03/16 | 134 | 136 | 134 | 136 | 2,000 |
2001/03/15 | 133 | 133 | 133 | 133 | 1,000 |
2001/03/14 | 133 | 133 | 133 | 133 | 2,000 |
2001/03/12 | 140 | 140 | 140 | 140 | 2,000 |
2001/03/09 | 142 | 142 | 142 | 142 | 1,000 |
2001/03/08 | 138 | 138 | 136 | 136 | 8,000 |
2001/03/07 | 140 | 140 | 138 | 138 | 10,000 |
2001/03/06 | 139 | 140 | 139 | 140 | 3,000 |
2001/03/05 | 140 | 140 | 139 | 139 | 2,000 |
2001/03/02 | 141 | 143 | 138 | 138 | 7,000 |
2001/03/01 | 139 | 144 | 138 | 144 | 5,000 |
2001/02/28 | 137 | 140 | 137 | 138 | 10,000 |
2001/02/27 | 135 | 139 | 133 | 137 | 18,000 |
2001/02/26 | 133 | 133 | 132 | 132 | 10,000 |
2001/02/22 | 132 | 132 | 132 | 132 | 1,000 |
2001/02/21 | 131 | 132 | 130 | 132 | 19,000 |
2001/02/20 | 131 | 131 | 131 | 131 | 3,000 |
2001/02/19 | 131 | 131 | 130 | 130 | 12,000 |
2001/02/16 | 135 | 136 | 130 | 136 | 14,000 |
2001/02/14 | 134 | 134 | 134 | 134 | 1,000 |
2001/02/13 | 138 | 138 | 138 | 138 | 3,000 |
2001/02/09 | 138 | 138 | 138 | 138 | 3,000 |
2001/02/07 | 139 | 139 | 135 | 135 | 4,000 |
2001/02/05 | 135 | 135 | 134 | 134 | 10,000 |
2001/02/02 | 138 | 138 | 134 | 134 | 5,000 |
2001/02/01 | 135 | 137 | 135 | 137 | 6,000 |
2001/01/31 | 136 | 136 | 133 | 133 | 7,000 |
2001/01/30 | 136 | 136 | 136 | 136 | 1,000 |
2001/01/29 | 130 | 133 | 130 | 133 | 4,000 |
2001/01/25 | 140 | 140 | 140 | 140 | 1,000 |
2001/01/23 | 140 | 140 | 140 | 140 | 3,000 |
2001/01/22 | 145 | 145 | 140 | 140 | 12,000 |
2001/01/19 | 142 | 142 | 142 | 142 | 15,000 |
2001/01/18 | 135 | 135 | 135 | 135 | 1,000 |
2001/01/17 | 126 | 134 | 126 | 134 | 3,000 |
2001/01/16 | 125 | 125 | 125 | 125 | 1,000 |
2001/01/11 | 126 | 126 | 126 | 126 | 4,000 |
2001/01/10 | 130 | 130 | 130 | 130 | 1,000 |
2001/01/09 | 132 | 132 | 130 | 130 | 4,000 |
2001/01/05 | 142 | 142 | 132 | 132 | 8,000 |
2001/01/04 | 142 | 142 | 142 | 142 | 1,000 |