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 |
|---|---|---|---|---|---|
| 2006/12/29 | 278 | 283 | 278 | 283 | 4,000 |
| 2006/12/28 | 276 | 278 | 276 | 278 | 11,000 |
| 2006/12/27 | 269 | 279 | 269 | 275 | 47,000 |
| 2006/12/26 | 267 | 270 | 263 | 268 | 28,000 |
| 2006/12/25 | 267 | 269 | 267 | 267 | 15,000 |
| 2006/12/22 | 277 | 278 | 265 | 273 | 61,000 |
| 2006/12/21 | 280 | 280 | 277 | 280 | 15,000 |
| 2006/12/20 | 278 | 282 | 276 | 280 | 32,000 |
| 2006/12/19 | 285 | 285 | 279 | 279 | 18,000 |
| 2006/12/18 | 288 | 288 | 285 | 285 | 14,000 |
| 2006/12/15 | 290 | 290 | 285 | 289 | 42,000 |
| 2006/12/14 | 283 | 292 | 283 | 292 | 39,000 |
| 2006/12/13 | 279 | 286 | 279 | 286 | 16,000 |
| 2006/12/12 | 285 | 285 | 281 | 281 | 5,000 |
| 2006/12/11 | 285 | 285 | 280 | 285 | 13,000 |
| 2006/12/08 | 287 | 287 | 285 | 285 | 10,000 |
| 2006/12/07 | 280 | 287 | 280 | 287 | 10,000 |
| 2006/12/06 | 284 | 284 | 279 | 283 | 6,000 |
| 2006/12/05 | 289 | 290 | 278 | 281 | 13,000 |
| 2006/12/04 | 284 | 289 | 282 | 289 | 13,000 |
| 2006/12/01 | 278 | 289 | 278 | 284 | 27,000 |
| 2006/11/30 | 275 | 276 | 270 | 273 | 10,000 |
| 2006/11/29 | 265 | 271 | 265 | 271 | 12,000 |
| 2006/11/28 | 265 | 266 | 264 | 265 | 11,000 |
| 2006/11/27 | 269 | 273 | 266 | 266 | 20,000 |
| 2006/11/24 | 268 | 268 | 267 | 268 | 11,000 |
| 2006/11/22 | 267 | 267 | 261 | 267 | 21,000 |
| 2006/11/21 | 263 | 270 | 251 | 270 | 54,000 |
| 2006/11/20 | 273 | 277 | 260 | 265 | 57,000 |
| 2006/11/17 | 279 | 279 | 273 | 273 | 26,000 |
| 2006/11/16 | 280 | 280 | 274 | 279 | 10,000 |
| 2006/11/15 | 280 | 280 | 280 | 280 | 4,000 |
| 2006/11/14 | 270 | 279 | 270 | 279 | 7,000 |
| 2006/11/13 | 280 | 280 | 270 | 275 | 14,000 |
| 2006/11/10 | 281 | 283 | 278 | 283 | 59,000 |
| 2006/11/09 | 286 | 288 | 285 | 288 | 13,000 |
| 2006/11/08 | 288 | 288 | 287 | 288 | 5,000 |
| 2006/11/07 | 290 | 290 | 287 | 288 | 9,000 |
| 2006/11/06 | 292 | 292 | 290 | 290 | 6,000 |
| 2006/11/02 | 287 | 292 | 282 | 292 | 23,000 |
| 2006/11/01 | 288 | 290 | 287 | 287 | 34,000 |
| 2006/10/31 | 293 | 294 | 293 | 294 | 4,000 |
| 2006/10/30 | 295 | 295 | 290 | 293 | 14,000 |
| 2006/10/27 | 290 | 297 | 288 | 295 | 36,000 |
| 2006/10/26 | 300 | 300 | 282 | 287 | 72,000 |
| 2006/10/25 | 301 | 301 | 300 | 300 | 7,000 |
| 2006/10/24 | 307 | 308 | 300 | 301 | 21,000 |
| 2006/10/23 | 300 | 302 | 298 | 298 | 25,000 |
| 2006/10/20 | 308 | 309 | 297 | 298 | 40,000 |
| 2006/10/19 | 299 | 300 | 295 | 299 | 10,000 |
| 2006/10/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/10/17 | 288 | 304 | 288 | 300 | 62,000 |
| 2006/10/16 | 292 | 295 | 285 | 294 | 64,000 |
| 2006/10/13 | 297 | 297 | 285 | 287 | 53,000 |
| 2006/10/12 | 290 | 292 | 282 | 287 | 62,000 |
| 2006/10/11 | 320 | 320 | 298 | 300 | 22,000 |
| 2006/10/10 | 330 | 330 | 319 | 324 | 8,000 |
| 2006/10/06 | 320 | 330 | 320 | 330 | 8,000 |
| 2006/10/05 | 320 | 324 | 316 | 324 | 8,000 |
| 2006/10/04 | 321 | 323 | 315 | 320 | 36,000 |
| 2006/10/03 | 327 | 327 | 321 | 321 | 11,000 |
| 2006/10/02 | 330 | 336 | 326 | 326 | 19,000 |
| 2006/09/29 | 333 | 333 | 330 | 333 | 9,000 |
| 2006/09/28 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/09/27 | 335 | 335 | 325 | 333 | 6,000 |
| 2006/09/26 | 336 | 336 | 323 | 331 | 20,000 |
| 2006/09/25 | 330 | 330 | 314 | 327 | 22,000 |
| 2006/09/22 | 335 | 335 | 320 | 330 | 29,000 |
| 2006/09/21 | 339 | 339 | 329 | 337 | 5,000 |
| 2006/09/20 | 330 | 339 | 325 | 339 | 12,000 |
| 2006/09/19 | 339 | 339 | 335 | 335 | 14,000 |
| 2006/09/15 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/09/14 | 335 | 340 | 333 | 340 | 16,000 |
| 2006/09/13 | 341 | 343 | 334 | 341 | 19,000 |
| 2006/09/12 | 346 | 350 | 333 | 341 | 35,000 |
| 2006/09/11 | 352 | 360 | 352 | 360 | 13,000 |
| 2006/09/08 | 347 | 355 | 347 | 355 | 29,000 |
| 2006/09/07 | 345 | 347 | 331 | 347 | 46,000 |
| 2006/09/06 | 355 | 355 | 351 | 353 | 10,000 |
| 2006/09/05 | 358 | 360 | 355 | 355 | 14,000 |
| 2006/09/04 | 360 | 361 | 358 | 358 | 6,000 |
| 2006/09/01 | 361 | 371 | 355 | 357 | 80,000 |
| 2006/08/31 | 365 | 371 | 361 | 361 | 48,000 |
| 2006/08/30 | 357 | 366 | 353 | 366 | 49,000 |
| 2006/08/29 | 364 | 370 | 357 | 357 | 52,000 |
| 2006/08/28 | 367 | 370 | 355 | 367 | 117,000 |
| 2006/08/25 | 329 | 379 | 329 | 373 | 420,000 |
| 2006/08/24 | 327 | 335 | 324 | 329 | 21,000 |
| 2006/08/23 | 327 | 328 | 321 | 327 | 35,000 |
| 2006/08/22 | 332 | 335 | 326 | 328 | 82,000 |
| 2006/08/21 | 347 | 347 | 335 | 336 | 13,000 |
| 2006/08/18 | 350 | 354 | 341 | 347 | 78,000 |
| 2006/08/17 | 333 | 350 | 331 | 347 | 117,000 |
| 2006/08/16 | 327 | 335 | 327 | 329 | 33,000 |
| 2006/08/15 | 327 | 327 | 322 | 327 | 24,000 |
| 2006/08/14 | 324 | 327 | 321 | 327 | 10,000 |
| 2006/08/11 | 328 | 332 | 323 | 324 | 25,000 |
| 2006/08/10 | 320 | 326 | 320 | 323 | 19,000 |
| 2006/08/09 | 319 | 322 | 315 | 322 | 14,000 |
| 2006/08/08 | 325 | 330 | 319 | 323 | 23,000 |
| 2006/08/07 | 320 | 325 | 318 | 325 | 32,000 |
| 2006/08/04 | 316 | 321 | 316 | 320 | 8,000 |
| 2006/08/03 | 328 | 328 | 317 | 320 | 35,000 |
| 2006/08/02 | 320 | 328 | 319 | 328 | 15,000 |
| 2006/08/01 | 309 | 330 | 309 | 326 | 60,000 |
| 2006/07/31 | 303 | 311 | 303 | 310 | 57,000 |
| 2006/07/28 | 315 | 318 | 307 | 308 | 26,000 |
| 2006/07/27 | 310 | 321 | 308 | 321 | 14,000 |
| 2006/07/26 | 324 | 324 | 317 | 320 | 15,000 |
| 2006/07/25 | 333 | 335 | 312 | 324 | 45,000 |
| 2006/07/24 | 319 | 330 | 305 | 330 | 32,000 |
| 2006/07/21 | 329 | 329 | 321 | 329 | 12,000 |
| 2006/07/20 | 340 | 340 | 324 | 328 | 15,000 |
| 2006/07/19 | 340 | 340 | 321 | 335 | 13,000 |
| 2006/07/18 | 330 | 349 | 307 | 349 | 36,000 |
| 2006/07/14 | 326 | 340 | 319 | 340 | 58,000 |
| 2006/07/13 | 336 | 344 | 335 | 335 | 16,000 |
| 2006/07/12 | 350 | 350 | 335 | 350 | 22,000 |
| 2006/07/11 | 342 | 351 | 327 | 351 | 34,000 |
| 2006/07/10 | 340 | 344 | 330 | 344 | 22,000 |
| 2006/07/07 | 349 | 349 | 342 | 342 | 28,000 |
| 2006/07/06 | 351 | 351 | 340 | 349 | 88,000 |
| 2006/07/05 | 355 | 358 | 351 | 352 | 51,000 |
| 2006/07/04 | 352 | 362 | 351 | 355 | 87,000 |
| 2006/07/03 | 355 | 355 | 345 | 350 | 30,000 |
| 2006/06/30 | 370 | 370 | 350 | 359 | 89,000 |
| 2006/06/29 | 374 | 374 | 357 | 365 | 80,000 |
| 2006/06/28 | 358 | 370 | 349 | 367 | 146,000 |
| 2006/06/27 | 355 | 373 | 347 | 360 | 355,000 |
| 2006/06/26 | 325 | 367 | 320 | 364 | 374,000 |
| 2006/06/23 | 305 | 318 | 304 | 313 | 105,000 |
| 2006/06/22 | 304 | 315 | 304 | 315 | 33,000 |
| 2006/06/21 | 312 | 312 | 300 | 300 | 13,000 |
| 2006/06/20 | 309 | 315 | 308 | 314 | 15,000 |
| 2006/06/19 | 321 | 322 | 315 | 319 | 14,000 |
| 2006/06/16 | 316 | 322 | 310 | 311 | 75,000 |
| 2006/06/15 | 325 | 325 | 300 | 300 | 88,000 |
| 2006/06/14 | 289 | 305 | 289 | 292 | 25,000 |
| 2006/06/13 | 291 | 293 | 290 | 292 | 6,000 |
| 2006/06/12 | 286 | 294 | 286 | 293 | 16,000 |
| 2006/06/09 | 290 | 295 | 288 | 295 | 31,000 |
| 2006/06/08 | 306 | 306 | 294 | 294 | 10,000 |
| 2006/06/07 | 310 | 314 | 303 | 306 | 42,000 |
| 2006/06/06 | 310 | 312 | 310 | 310 | 10,000 |
| 2006/06/05 | 315 | 316 | 314 | 314 | 18,000 |
| 2006/06/02 | 320 | 320 | 280 | 315 | 52,000 |
| 2006/06/01 | 322 | 322 | 320 | 320 | 13,000 |
| 2006/05/31 | 306 | 321 | 306 | 320 | 20,000 |
| 2006/05/30 | 335 | 335 | 326 | 326 | 12,000 |
| 2006/05/29 | 350 | 350 | 340 | 340 | 20,000 |
| 2006/05/26 | 357 | 357 | 353 | 356 | 5,000 |
| 2006/05/25 | 350 | 362 | 350 | 357 | 17,000 |
| 2006/05/24 | 345 | 350 | 344 | 350 | 48,000 |
| 2006/05/23 | 345 | 355 | 342 | 342 | 24,000 |
| 2006/05/22 | 351 | 351 | 350 | 350 | 9,000 |
| 2006/05/18 | 350 | 350 | 350 | 350 | 10,000 |
| 2006/05/17 | 356 | 356 | 349 | 349 | 24,000 |
| 2006/05/16 | 359 | 366 | 355 | 355 | 21,000 |
| 2006/05/15 | 360 | 360 | 357 | 357 | 17,000 |
| 2006/05/12 | 359 | 375 | 359 | 360 | 20,000 |
| 2006/05/11 | 374 | 374 | 360 | 362 | 29,000 |
| 2006/05/10 | 384 | 384 | 379 | 379 | 32,000 |
| 2006/05/09 | 385 | 386 | 384 | 385 | 22,000 |
| 2006/05/08 | 392 | 392 | 384 | 384 | 11,000 |
| 2006/05/02 | 388 | 390 | 388 | 389 | 7,000 |
| 2006/05/01 | 397 | 397 | 386 | 388 | 19,000 |
| 2006/04/28 | 388 | 395 | 388 | 395 | 10,000 |
| 2006/04/27 | 387 | 389 | 386 | 389 | 7,000 |
| 2006/04/26 | 391 | 393 | 384 | 393 | 25,000 |
| 2006/04/25 | 388 | 399 | 388 | 399 | 7,000 |
| 2006/04/24 | 410 | 410 | 380 | 390 | 52,000 |
| 2006/04/21 | 409 | 414 | 405 | 405 | 52,000 |
| 2006/04/20 | 400 | 409 | 400 | 400 | 59,000 |
| 2006/04/19 | 398 | 398 | 394 | 394 | 4,000 |
| 2006/04/18 | 392 | 395 | 390 | 393 | 7,000 |
| 2006/04/17 | 396 | 396 | 396 | 396 | 5,000 |
| 2006/04/14 | 395 | 401 | 395 | 401 | 10,000 |
| 2006/04/13 | 399 | 401 | 399 | 400 | 16,000 |
| 2006/04/12 | 400 | 404 | 396 | 404 | 21,000 |
| 2006/04/11 | 407 | 407 | 399 | 399 | 5,000 |
| 2006/04/10 | 404 | 404 | 402 | 403 | 14,000 |
| 2006/04/07 | 402 | 408 | 402 | 408 | 7,000 |
| 2006/04/06 | 405 | 410 | 402 | 408 | 19,000 |
| 2006/04/05 | 395 | 406 | 395 | 403 | 32,000 |
| 2006/04/04 | 403 | 410 | 400 | 405 | 31,000 |
| 2006/04/03 | 406 | 406 | 397 | 403 | 19,000 |
| 2006/03/31 | 405 | 406 | 405 | 406 | 5,000 |
| 2006/03/30 | 404 | 406 | 400 | 406 | 24,000 |
| 2006/03/29 | 400 | 405 | 398 | 398 | 10,000 |
| 2006/03/28 | 404 | 404 | 398 | 398 | 13,000 |
| 2006/03/27 | 410 | 419 | 407 | 407 | 18,000 |
| 2006/03/24 | 414 | 414 | 400 | 400 | 16,000 |
| 2006/03/23 | 410 | 410 | 408 | 408 | 19,000 |
| 2006/03/22 | 398 | 407 | 398 | 407 | 10,000 |
| 2006/03/20 | 397 | 403 | 395 | 403 | 20,000 |
| 2006/03/17 | 389 | 390 | 384 | 390 | 16,000 |
| 2006/03/16 | 398 | 398 | 396 | 396 | 2,000 |
| 2006/03/15 | 399 | 399 | 399 | 399 | 12,000 |
| 2006/03/14 | 400 | 409 | 399 | 409 | 13,000 |
| 2006/03/13 | 400 | 405 | 395 | 405 | 10,000 |
| 2006/03/10 | 396 | 403 | 396 | 399 | 5,000 |
| 2006/03/09 | 395 | 395 | 395 | 395 | 4,000 |
| 2006/03/08 | 396 | 396 | 394 | 394 | 3,000 |
| 2006/03/07 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/03/06 | 399 | 400 | 399 | 399 | 7,000 |
| 2006/03/03 | 391 | 402 | 390 | 399 | 34,000 |
| 2006/03/02 | 418 | 420 | 410 | 410 | 11,000 |
| 2006/03/01 | 430 | 430 | 410 | 410 | 17,000 |
| 2006/02/28 | 438 | 438 | 432 | 438 | 17,000 |
| 2006/02/27 | 445 | 445 | 439 | 439 | 6,000 |
| 2006/02/24 | 448 | 448 | 442 | 445 | 11,000 |
| 2006/02/23 | 450 | 450 | 440 | 441 | 8,000 |
| 2006/02/22 | 448 | 448 | 447 | 447 | 6,000 |
| 2006/02/21 | 445 | 448 | 437 | 448 | 44,000 |
| 2006/02/20 | 415 | 437 | 411 | 436 | 38,000 |
| 2006/02/17 | 450 | 469 | 450 | 450 | 44,000 |
| 2006/02/16 | 463 | 465 | 448 | 450 | 44,000 |
| 2006/02/15 | 475 | 475 | 460 | 463 | 40,000 |
| 2006/02/14 | 435 | 467 | 427 | 467 | 62,000 |
| 2006/02/13 | 476 | 485 | 450 | 450 | 111,000 |
| 2006/02/10 | 450 | 466 | 440 | 466 | 146,000 |
| 2006/02/09 | 429 | 450 | 427 | 443 | 52,000 |
| 2006/02/08 | 435 | 435 | 426 | 429 | 28,000 |
| 2006/02/07 | 431 | 431 | 424 | 430 | 18,000 |
| 2006/02/06 | 431 | 432 | 421 | 421 | 13,000 |
| 2006/02/03 | 417 | 417 | 417 | 417 | 1,000 |
| 2006/02/02 | 406 | 424 | 406 | 424 | 17,000 |
| 2006/02/01 | 419 | 419 | 410 | 410 | 12,000 |
| 2006/01/31 | 410 | 416 | 410 | 414 | 22,000 |
| 2006/01/30 | 436 | 442 | 426 | 431 | 64,000 |
| 2006/01/27 | 426 | 438 | 426 | 436 | 15,000 |
| 2006/01/26 | 422 | 440 | 421 | 425 | 23,000 |
| 2006/01/25 | 420 | 422 | 410 | 422 | 9,000 |
| 2006/01/24 | 397 | 417 | 397 | 410 | 19,000 |
| 2006/01/23 | 410 | 410 | 397 | 397 | 57,000 |
| 2006/01/20 | 420 | 430 | 414 | 414 | 20,000 |
| 2006/01/19 | 413 | 425 | 413 | 421 | 33,000 |
| 2006/01/18 | 452 | 452 | 403 | 405 | 126,000 |
| 2006/01/17 | 455 | 467 | 453 | 453 | 168,000 |
| 2006/01/16 | 463 | 473 | 443 | 470 | 161,000 |
| 2006/01/13 | 420 | 465 | 415 | 465 | 289,000 |
| 2006/01/12 | 416 | 418 | 410 | 410 | 39,000 |
| 2006/01/11 | 420 | 424 | 411 | 412 | 53,000 |
| 2006/01/10 | 426 | 426 | 418 | 418 | 132,000 |
| 2006/01/06 | 405 | 415 | 405 | 412 | 121,000 |
| 2006/01/05 | 399 | 409 | 399 | 403 | 150,000 |
| 2006/01/04 | 393 | 393 | 390 | 393 | 26,000 |