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 |
|---|---|---|---|---|---|
| 2008/12/30 | 201 | 208 | 198 | 208 | 16,000 |
| 2008/12/29 | 188 | 205 | 188 | 199 | 60,000 |
| 2008/12/26 | 182 | 185 | 182 | 185 | 4,000 |
| 2008/12/25 | 180 | 183 | 180 | 183 | 5,000 |
| 2008/12/24 | 180 | 180 | 166 | 170 | 59,000 |
| 2008/12/22 | 181 | 181 | 176 | 176 | 17,000 |
| 2008/12/17 | 184 | 187 | 184 | 185 | 6,000 |
| 2008/12/16 | 186 | 186 | 181 | 181 | 10,000 |
| 2008/12/15 | 190 | 192 | 176 | 177 | 16,000 |
| 2008/12/12 | 183 | 185 | 183 | 185 | 2,000 |
| 2008/12/11 | 187 | 187 | 187 | 187 | 7,000 |
| 2008/12/10 | 180 | 180 | 180 | 180 | 5,000 |
| 2008/12/09 | 185 | 185 | 180 | 180 | 3,000 |
| 2008/12/08 | 185 | 185 | 185 | 185 | 4,000 |
| 2008/12/05 | 180 | 180 | 180 | 180 | 6,000 |
| 2008/12/04 | 170 | 180 | 170 | 180 | 6,000 |
| 2008/12/03 | 179 | 179 | 179 | 179 | 11,000 |
| 2008/12/02 | 175 | 180 | 175 | 180 | 5,000 |
| 2008/12/01 | 176 | 176 | 176 | 176 | 4,000 |
| 2008/11/26 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/11/25 | 175 | 175 | 173 | 173 | 3,000 |
| 2008/11/21 | 170 | 170 | 164 | 164 | 11,000 |
| 2008/11/20 | 181 | 181 | 180 | 180 | 6,000 |
| 2008/11/19 | 190 | 190 | 188 | 188 | 5,000 |
| 2008/11/18 | 191 | 191 | 190 | 190 | 8,000 |
| 2008/11/17 | 195 | 195 | 189 | 190 | 4,000 |
| 2008/11/14 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/11/13 | 197 | 197 | 188 | 196 | 14,000 |
| 2008/11/12 | 195 | 198 | 188 | 198 | 15,000 |
| 2008/11/11 | 190 | 191 | 190 | 191 | 2,000 |
| 2008/11/10 | 188 | 195 | 188 | 195 | 8,000 |
| 2008/11/07 | 182 | 186 | 182 | 186 | 17,000 |
| 2008/11/06 | 193 | 193 | 191 | 191 | 5,000 |
| 2008/11/05 | 196 | 200 | 196 | 197 | 16,000 |
| 2008/11/04 | 198 | 198 | 186 | 195 | 24,000 |
| 2008/10/31 | 195 | 195 | 190 | 195 | 6,000 |
| 2008/10/30 | 187 | 194 | 187 | 194 | 5,000 |
| 2008/10/29 | 189 | 189 | 187 | 189 | 15,000 |
| 2008/10/28 | 180 | 180 | 177 | 180 | 12,000 |
| 2008/10/27 | 183 | 185 | 178 | 181 | 49,000 |
| 2008/10/24 | 201 | 204 | 190 | 190 | 16,000 |
| 2008/10/23 | 190 | 201 | 190 | 201 | 15,000 |
| 2008/10/22 | 195 | 199 | 190 | 190 | 14,000 |
| 2008/10/21 | 199 | 200 | 195 | 200 | 26,000 |
| 2008/10/20 | 184 | 194 | 184 | 194 | 16,000 |
| 2008/10/17 | 200 | 206 | 185 | 185 | 97,000 |
| 2008/10/16 | 155 | 170 | 150 | 169 | 23,000 |
| 2008/10/15 | 160 | 160 | 150 | 160 | 16,000 |
| 2008/10/14 | 155 | 167 | 155 | 156 | 19,000 |
| 2008/10/10 | 131 | 139 | 130 | 139 | 25,000 |
| 2008/10/09 | 132 | 133 | 126 | 133 | 22,000 |
| 2008/10/08 | 147 | 147 | 132 | 132 | 29,000 |
| 2008/10/07 | 149 | 159 | 149 | 159 | 16,000 |
| 2008/10/06 | 183 | 183 | 156 | 160 | 41,000 |
| 2008/10/03 | 178 | 183 | 175 | 183 | 12,000 |
| 2008/10/02 | 184 | 184 | 182 | 182 | 10,000 |
| 2008/10/01 | 190 | 191 | 189 | 189 | 6,000 |
| 2008/09/30 | 183 | 190 | 183 | 185 | 6,000 |
| 2008/09/29 | 210 | 210 | 197 | 197 | 5,000 |
| 2008/09/26 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/09/25 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/09/24 | 200 | 202 | 195 | 202 | 5,000 |
| 2008/09/22 | 200 | 200 | 200 | 200 | 5,000 |
| 2008/09/18 | 190 | 190 | 185 | 185 | 7,000 |
| 2008/09/17 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/09/16 | 185 | 195 | 184 | 195 | 12,000 |
| 2008/09/12 | 198 | 199 | 195 | 195 | 9,000 |
| 2008/09/11 | 195 | 195 | 190 | 194 | 15,000 |
| 2008/09/10 | 196 | 199 | 196 | 199 | 3,000 |
| 2008/09/09 | 200 | 200 | 197 | 197 | 12,000 |
| 2008/09/08 | 200 | 209 | 200 | 209 | 5,000 |
| 2008/09/05 | 195 | 199 | 190 | 195 | 28,000 |
| 2008/09/04 | 212 | 212 | 197 | 197 | 23,000 |
| 2008/09/03 | 225 | 225 | 220 | 220 | 15,000 |
| 2008/09/02 | 230 | 230 | 228 | 228 | 5,000 |
| 2008/08/29 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/08/28 | 225 | 226 | 225 | 226 | 4,000 |
| 2008/08/27 | 223 | 225 | 223 | 225 | 2,000 |
| 2008/08/26 | 222 | 222 | 222 | 222 | 2,000 |
| 2008/08/25 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/08/21 | 228 | 233 | 225 | 225 | 13,000 |
| 2008/08/20 | 222 | 225 | 222 | 225 | 2,000 |
| 2008/08/19 | 221 | 228 | 220 | 227 | 8,000 |
| 2008/08/18 | 228 | 229 | 227 | 229 | 9,000 |
| 2008/08/15 | 230 | 232 | 230 | 232 | 4,000 |
| 2008/08/14 | 222 | 229 | 220 | 229 | 17,000 |
| 2008/08/13 | 229 | 234 | 228 | 228 | 9,000 |
| 2008/08/12 | 235 | 235 | 226 | 231 | 13,000 |
| 2008/08/11 | 245 | 245 | 238 | 239 | 5,000 |
| 2008/08/08 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/08/07 | 248 | 249 | 248 | 249 | 6,000 |
| 2008/08/06 | 258 | 258 | 258 | 258 | 3,000 |
| 2008/08/05 | 252 | 257 | 252 | 257 | 6,000 |
| 2008/08/04 | 256 | 256 | 252 | 252 | 8,000 |
| 2008/08/01 | 260 | 260 | 257 | 257 | 12,000 |
| 2008/07/31 | 261 | 262 | 260 | 261 | 5,000 |
| 2008/07/30 | 260 | 264 | 260 | 264 | 4,000 |
| 2008/07/29 | 264 | 264 | 260 | 260 | 7,000 |
| 2008/07/28 | 261 | 263 | 261 | 263 | 10,000 |
| 2008/07/25 | 269 | 269 | 260 | 260 | 12,000 |
| 2008/07/24 | 270 | 270 | 263 | 269 | 10,000 |
| 2008/07/23 | 267 | 270 | 267 | 270 | 14,000 |
| 2008/07/22 | 260 | 267 | 260 | 267 | 8,000 |
| 2008/07/18 | 273 | 273 | 258 | 258 | 19,000 |
| 2008/07/17 | 271 | 271 | 260 | 265 | 4,000 |
| 2008/07/16 | 276 | 276 | 265 | 275 | 21,000 |
| 2008/07/15 | 270 | 291 | 260 | 278 | 136,000 |
| 2008/07/14 | 278 | 278 | 270 | 271 | 14,000 |
| 2008/07/11 | 283 | 283 | 272 | 279 | 30,000 |
| 2008/07/10 | 277 | 284 | 270 | 282 | 35,000 |
| 2008/07/09 | 278 | 285 | 278 | 280 | 33,000 |
| 2008/07/08 | 281 | 281 | 267 | 270 | 28,000 |
| 2008/07/07 | 264 | 281 | 262 | 281 | 31,000 |
| 2008/07/04 | 257 | 257 | 250 | 250 | 15,000 |
| 2008/07/03 | 256 | 258 | 250 | 255 | 32,000 |
| 2008/07/02 | 265 | 265 | 253 | 256 | 25,000 |
| 2008/07/01 | 264 | 272 | 260 | 272 | 16,000 |
| 2008/06/30 | 276 | 284 | 260 | 260 | 63,000 |
| 2008/06/27 | 265 | 275 | 265 | 271 | 38,000 |
| 2008/06/26 | 290 | 293 | 282 | 285 | 51,000 |
| 2008/06/25 | 306 | 309 | 295 | 295 | 69,000 |
| 2008/06/24 | 306 | 325 | 295 | 313 | 332,000 |
| 2008/06/23 | 273 | 304 | 273 | 302 | 158,000 |
| 2008/06/20 | 300 | 305 | 276 | 279 | 162,000 |
| 2008/06/19 | 247 | 274 | 247 | 271 | 132,000 |
| 2008/06/18 | 238 | 246 | 238 | 243 | 29,000 |
| 2008/06/17 | 233 | 247 | 233 | 238 | 31,000 |
| 2008/06/16 | 230 | 233 | 230 | 233 | 10,000 |
| 2008/06/13 | 225 | 226 | 225 | 225 | 4,000 |
| 2008/06/12 | 227 | 227 | 222 | 224 | 9,000 |
| 2008/06/11 | 230 | 230 | 230 | 230 | 12,000 |
| 2008/06/10 | 240 | 240 | 231 | 231 | 9,000 |
| 2008/06/09 | 236 | 239 | 234 | 239 | 5,000 |
| 2008/06/06 | 248 | 248 | 240 | 240 | 14,000 |
| 2008/06/05 | 250 | 250 | 243 | 249 | 14,000 |
| 2008/06/04 | 230 | 250 | 230 | 250 | 78,000 |
| 2008/06/03 | 230 | 230 | 223 | 224 | 7,000 |
| 2008/06/02 | 225 | 230 | 225 | 230 | 13,000 |
| 2008/05/30 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/05/29 | 226 | 226 | 225 | 225 | 4,000 |
| 2008/05/28 | 225 | 225 | 225 | 225 | 5,000 |
| 2008/05/27 | 228 | 228 | 226 | 226 | 4,000 |
| 2008/05/26 | 229 | 229 | 225 | 226 | 11,000 |
| 2008/05/23 | 224 | 234 | 218 | 229 | 41,000 |
| 2008/05/22 | 216 | 219 | 211 | 214 | 14,000 |
| 2008/05/21 | 215 | 220 | 214 | 220 | 24,000 |
| 2008/05/20 | 217 | 217 | 216 | 216 | 2,000 |
| 2008/05/19 | 216 | 222 | 216 | 216 | 14,000 |
| 2008/05/16 | 214 | 215 | 213 | 215 | 6,000 |
| 2008/05/15 | 215 | 218 | 214 | 214 | 15,000 |
| 2008/05/14 | 213 | 213 | 212 | 212 | 6,000 |
| 2008/05/13 | 214 | 214 | 213 | 213 | 4,000 |
| 2008/05/12 | 215 | 215 | 214 | 214 | 10,000 |
| 2008/05/09 | 210 | 216 | 210 | 216 | 24,000 |
| 2008/05/08 | 215 | 218 | 214 | 218 | 10,000 |
| 2008/05/07 | 212 | 215 | 211 | 215 | 12,000 |
| 2008/05/02 | 212 | 212 | 211 | 211 | 7,000 |
| 2008/05/01 | 209 | 210 | 208 | 209 | 15,000 |
| 2008/04/30 | 212 | 212 | 205 | 210 | 25,000 |
| 2008/04/28 | 211 | 229 | 211 | 213 | 76,000 |
| 2008/04/25 | 202 | 207 | 202 | 203 | 24,000 |
| 2008/04/24 | 202 | 204 | 202 | 202 | 7,000 |
| 2008/04/23 | 198 | 202 | 198 | 201 | 21,000 |
| 2008/04/22 | 203 | 203 | 198 | 198 | 22,000 |
| 2008/04/21 | 204 | 204 | 200 | 202 | 26,000 |
| 2008/04/18 | 205 | 206 | 205 | 205 | 7,000 |
| 2008/04/17 | 206 | 206 | 206 | 206 | 4,000 |
| 2008/04/16 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/04/15 | 205 | 205 | 205 | 205 | 5,000 |
| 2008/04/14 | 215 | 215 | 207 | 207 | 3,000 |
| 2008/04/11 | 210 | 210 | 205 | 205 | 4,000 |
| 2008/04/09 | 212 | 212 | 209 | 209 | 5,000 |
| 2008/04/08 | 215 | 215 | 212 | 212 | 7,000 |
| 2008/04/07 | 211 | 212 | 210 | 212 | 4,000 |
| 2008/04/03 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/04/02 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/04/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/03/31 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/03/28 | 215 | 215 | 210 | 210 | 2,000 |
| 2008/03/27 | 217 | 217 | 217 | 217 | 3,000 |
| 2008/03/26 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/03/25 | 215 | 218 | 215 | 218 | 5,000 |
| 2008/03/24 | 208 | 215 | 207 | 207 | 7,000 |
| 2008/03/21 | 205 | 208 | 205 | 208 | 2,000 |
| 2008/03/19 | 207 | 207 | 205 | 205 | 2,000 |
| 2008/03/18 | 204 | 209 | 204 | 209 | 5,000 |
| 2008/03/17 | 202 | 211 | 202 | 211 | 2,000 |
| 2008/03/14 | 220 | 225 | 220 | 220 | 10,000 |
| 2008/03/13 | 223 | 225 | 223 | 223 | 4,000 |
| 2008/03/12 | 228 | 228 | 223 | 224 | 8,000 |
| 2008/03/11 | 225 | 225 | 224 | 224 | 5,000 |
| 2008/03/10 | 225 | 228 | 225 | 228 | 5,000 |
| 2008/03/07 | 230 | 230 | 228 | 228 | 2,000 |
| 2008/03/06 | 234 | 234 | 234 | 234 | 4,000 |
| 2008/03/05 | 234 | 234 | 230 | 234 | 8,000 |
| 2008/03/03 | 224 | 224 | 220 | 224 | 8,000 |
| 2008/02/29 | 231 | 231 | 230 | 230 | 4,000 |
| 2008/02/28 | 232 | 235 | 232 | 235 | 34,000 |
| 2008/02/27 | 233 | 233 | 229 | 233 | 7,000 |
| 2008/02/26 | 235 | 235 | 217 | 224 | 10,000 |
| 2008/02/25 | 229 | 231 | 229 | 231 | 2,000 |
| 2008/02/22 | 226 | 228 | 220 | 228 | 17,000 |
| 2008/02/21 | 234 | 238 | 234 | 238 | 12,000 |
| 2008/02/20 | 230 | 237 | 230 | 230 | 13,000 |
| 2008/02/19 | 236 | 236 | 233 | 233 | 3,000 |
| 2008/02/18 | 223 | 237 | 223 | 236 | 18,000 |
| 2008/02/15 | 222 | 222 | 217 | 217 | 5,000 |
| 2008/02/14 | 226 | 226 | 221 | 224 | 7,000 |
| 2008/02/13 | 213 | 225 | 210 | 225 | 16,000 |
| 2008/02/12 | 210 | 222 | 207 | 216 | 16,000 |
| 2008/02/08 | 210 | 212 | 210 | 211 | 11,000 |
| 2008/02/07 | 211 | 218 | 208 | 215 | 9,000 |
| 2008/02/06 | 214 | 214 | 205 | 213 | 12,000 |
| 2008/02/05 | 221 | 221 | 221 | 221 | 5,000 |
| 2008/02/04 | 223 | 225 | 220 | 221 | 8,000 |
| 2008/02/01 | 233 | 233 | 223 | 223 | 10,000 |
| 2008/01/31 | 233 | 233 | 225 | 233 | 14,000 |
| 2008/01/30 | 232 | 234 | 230 | 230 | 14,000 |
| 2008/01/29 | 225 | 229 | 220 | 228 | 38,000 |
| 2008/01/28 | 238 | 241 | 225 | 225 | 107,000 |
| 2008/01/25 | 187 | 198 | 187 | 193 | 27,000 |
| 2008/01/24 | 185 | 185 | 175 | 180 | 37,000 |
| 2008/01/23 | 185 | 185 | 176 | 185 | 6,000 |
| 2008/01/22 | 181 | 187 | 170 | 178 | 54,000 |
| 2008/01/21 | 190 | 190 | 190 | 190 | 12,000 |
| 2008/01/18 | 180 | 190 | 180 | 190 | 19,000 |
| 2008/01/17 | 192 | 196 | 192 | 194 | 13,000 |
| 2008/01/16 | 200 | 200 | 180 | 189 | 39,000 |
| 2008/01/15 | 210 | 210 | 201 | 201 | 21,000 |
| 2008/01/11 | 221 | 226 | 219 | 220 | 34,000 |
| 2008/01/09 | 225 | 228 | 221 | 228 | 14,000 |
| 2008/01/08 | 235 | 236 | 235 | 236 | 5,000 |
| 2008/01/07 | 230 | 230 | 230 | 230 | 6,000 |
| 2008/01/04 | 234 | 234 | 230 | 230 | 5,000 |