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 |
|---|---|---|---|---|---|
| 2009/12/30 | 169 | 170 | 169 | 170 | 2,000 |
| 2009/12/29 | 170 | 170 | 169 | 169 | 5,000 |
| 2009/12/28 | 169 | 171 | 168 | 170 | 8,000 |
| 2009/12/25 | 167 | 167 | 165 | 165 | 5,000 |
| 2009/12/24 | 163 | 168 | 163 | 165 | 5,000 |
| 2009/12/22 | 161 | 161 | 160 | 160 | 2,000 |
| 2009/12/21 | 160 | 161 | 159 | 161 | 4,000 |
| 2009/12/16 | 161 | 161 | 159 | 159 | 11,000 |
| 2009/12/15 | 162 | 162 | 162 | 162 | 4,000 |
| 2009/12/14 | 162 | 162 | 161 | 161 | 2,000 |
| 2009/12/11 | 163 | 165 | 159 | 165 | 18,000 |
| 2009/12/10 | 165 | 166 | 165 | 165 | 3,000 |
| 2009/12/09 | 170 | 170 | 164 | 165 | 11,000 |
| 2009/12/08 | 167 | 176 | 166 | 176 | 23,000 |
| 2009/12/07 | 166 | 166 | 166 | 166 | 3,000 |
| 2009/12/04 | 163 | 163 | 163 | 163 | 8,000 |
| 2009/12/03 | 162 | 163 | 162 | 163 | 8,000 |
| 2009/12/02 | 163 | 163 | 160 | 162 | 7,000 |
| 2009/12/01 | 160 | 160 | 159 | 160 | 7,000 |
| 2009/11/30 | 153 | 157 | 153 | 157 | 5,000 |
| 2009/11/27 | 160 | 160 | 150 | 152 | 22,000 |
| 2009/11/26 | 166 | 166 | 164 | 164 | 13,000 |
| 2009/11/25 | 166 | 166 | 165 | 166 | 4,000 |
| 2009/11/24 | 166 | 166 | 166 | 166 | 4,000 |
| 2009/11/20 | 169 | 169 | 169 | 169 | 8,000 |
| 2009/11/19 | 175 | 175 | 173 | 174 | 12,000 |
| 2009/11/18 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/11/16 | 175 | 175 | 175 | 175 | 4,000 |
| 2009/11/11 | 176 | 176 | 175 | 175 | 3,000 |
| 2009/11/10 | 178 | 180 | 178 | 180 | 2,000 |
| 2009/11/09 | 179 | 180 | 175 | 175 | 17,000 |
| 2009/11/06 | 184 | 184 | 184 | 184 | 2,000 |
| 2009/11/05 | 184 | 184 | 184 | 184 | 3,000 |
| 2009/11/04 | 183 | 184 | 182 | 184 | 9,000 |
| 2009/11/02 | 184 | 185 | 183 | 183 | 9,000 |
| 2009/10/30 | 189 | 192 | 189 | 192 | 7,000 |
| 2009/10/29 | 185 | 187 | 185 | 187 | 11,000 |
| 2009/10/28 | 189 | 193 | 189 | 193 | 9,000 |
| 2009/10/27 | 191 | 191 | 190 | 190 | 6,000 |
| 2009/10/26 | 193 | 193 | 193 | 193 | 2,000 |
| 2009/10/23 | 200 | 200 | 190 | 193 | 18,000 |
| 2009/10/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/10/21 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/10/20 | 196 | 199 | 195 | 199 | 5,000 |
| 2009/10/19 | 198 | 198 | 197 | 197 | 4,000 |
| 2009/10/16 | 200 | 205 | 198 | 198 | 18,000 |
| 2009/10/15 | 193 | 217 | 193 | 217 | 22,000 |
| 2009/10/14 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/10/13 | 192 | 192 | 191 | 191 | 2,000 |
| 2009/10/09 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/10/08 | 192 | 193 | 192 | 192 | 4,000 |
| 2009/10/07 | 191 | 191 | 191 | 191 | 2,000 |
| 2009/10/06 | 190 | 191 | 190 | 191 | 4,000 |
| 2009/10/05 | 190 | 190 | 190 | 190 | 3,000 |
| 2009/10/02 | 191 | 191 | 190 | 190 | 2,000 |
| 2009/10/01 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/09/30 | 195 | 195 | 191 | 191 | 4,000 |
| 2009/09/29 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/09/28 | 193 | 194 | 191 | 191 | 10,000 |
| 2009/09/25 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/09/24 | 194 | 200 | 193 | 200 | 8,000 |
| 2009/09/18 | 194 | 194 | 193 | 193 | 8,000 |
| 2009/09/17 | 196 | 198 | 195 | 198 | 5,000 |
| 2009/09/16 | 201 | 201 | 194 | 194 | 37,000 |
| 2009/09/15 | 201 | 202 | 201 | 202 | 7,000 |
| 2009/09/14 | 207 | 207 | 205 | 205 | 12,000 |
| 2009/09/11 | 211 | 211 | 207 | 207 | 15,000 |
| 2009/09/10 | 205 | 215 | 205 | 211 | 25,000 |
| 2009/09/08 | 202 | 205 | 202 | 205 | 3,000 |
| 2009/09/07 | 203 | 203 | 199 | 202 | 19,000 |
| 2009/09/04 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/09/02 | 202 | 202 | 202 | 202 | 8,000 |
| 2009/09/01 | 205 | 206 | 205 | 205 | 4,000 |
| 2009/08/31 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/08/28 | 206 | 206 | 205 | 205 | 13,000 |
| 2009/08/27 | 207 | 210 | 206 | 206 | 12,000 |
| 2009/08/26 | 207 | 207 | 203 | 205 | 10,000 |
| 2009/08/25 | 204 | 204 | 204 | 204 | 3,000 |
| 2009/08/24 | 202 | 206 | 202 | 206 | 8,000 |
| 2009/08/21 | 206 | 206 | 200 | 202 | 20,000 |
| 2009/08/20 | 208 | 208 | 204 | 207 | 18,000 |
| 2009/08/19 | 212 | 212 | 210 | 210 | 3,000 |
| 2009/08/18 | 206 | 210 | 206 | 209 | 8,000 |
| 2009/08/17 | 215 | 215 | 207 | 210 | 20,000 |
| 2009/08/14 | 218 | 218 | 217 | 218 | 3,000 |
| 2009/08/13 | 219 | 219 | 217 | 218 | 6,000 |
| 2009/08/12 | 218 | 221 | 217 | 219 | 5,000 |
| 2009/08/11 | 227 | 227 | 220 | 222 | 9,000 |
| 2009/08/10 | 226 | 231 | 224 | 227 | 22,000 |
| 2009/08/07 | 227 | 227 | 221 | 221 | 25,000 |
| 2009/08/06 | 218 | 227 | 214 | 227 | 58,000 |
| 2009/08/05 | 218 | 219 | 215 | 215 | 15,000 |
| 2009/08/04 | 215 | 218 | 215 | 218 | 15,000 |
| 2009/08/03 | 212 | 212 | 209 | 209 | 7,000 |
| 2009/07/31 | 213 | 216 | 210 | 213 | 32,000 |
| 2009/07/30 | 209 | 210 | 209 | 210 | 4,000 |
| 2009/07/29 | 207 | 208 | 205 | 207 | 7,000 |
| 2009/07/28 | 210 | 214 | 208 | 214 | 5,000 |
| 2009/07/27 | 207 | 214 | 207 | 210 | 10,000 |
| 2009/07/24 | 208 | 213 | 207 | 207 | 12,000 |
| 2009/07/23 | 204 | 208 | 204 | 208 | 19,000 |
| 2009/07/22 | 208 | 208 | 204 | 206 | 18,000 |
| 2009/07/21 | 203 | 205 | 202 | 205 | 12,000 |
| 2009/07/17 | 202 | 202 | 200 | 200 | 4,000 |
| 2009/07/16 | 205 | 205 | 200 | 204 | 13,000 |
| 2009/07/15 | 206 | 206 | 204 | 204 | 7,000 |
| 2009/07/14 | 210 | 212 | 205 | 208 | 16,000 |
| 2009/07/13 | 207 | 210 | 200 | 200 | 37,000 |
| 2009/07/10 | 205 | 210 | 202 | 202 | 18,000 |
| 2009/07/09 | 204 | 205 | 201 | 205 | 25,000 |
| 2009/07/08 | 216 | 216 | 208 | 211 | 39,000 |
| 2009/07/07 | 216 | 227 | 215 | 216 | 73,000 |
| 2009/07/06 | 214 | 215 | 212 | 212 | 13,000 |
| 2009/07/03 | 210 | 214 | 202 | 210 | 22,000 |
| 2009/07/02 | 209 | 210 | 209 | 210 | 6,000 |
| 2009/07/01 | 204 | 207 | 202 | 207 | 8,000 |
| 2009/06/29 | 206 | 206 | 204 | 204 | 4,000 |
| 2009/06/26 | 209 | 209 | 205 | 205 | 13,000 |
| 2009/06/25 | 205 | 210 | 205 | 209 | 14,000 |
| 2009/06/24 | 204 | 205 | 203 | 205 | 6,000 |
| 2009/06/23 | 204 | 204 | 203 | 204 | 6,000 |
| 2009/06/22 | 210 | 210 | 207 | 207 | 5,000 |
| 2009/06/19 | 216 | 216 | 209 | 209 | 9,000 |
| 2009/06/18 | 212 | 216 | 211 | 216 | 9,000 |
| 2009/06/17 | 208 | 211 | 206 | 211 | 5,000 |
| 2009/06/16 | 215 | 215 | 207 | 208 | 7,000 |
| 2009/06/15 | 216 | 217 | 216 | 217 | 10,000 |
| 2009/06/12 | 212 | 220 | 209 | 218 | 35,000 |
| 2009/06/11 | 213 | 213 | 211 | 212 | 16,000 |
| 2009/06/10 | 209 | 212 | 207 | 212 | 13,000 |
| 2009/06/09 | 204 | 206 | 201 | 204 | 13,000 |
| 2009/06/08 | 208 | 208 | 207 | 207 | 6,000 |
| 2009/06/05 | 213 | 215 | 208 | 208 | 33,000 |
| 2009/06/04 | 202 | 220 | 202 | 208 | 45,000 |
| 2009/06/03 | 193 | 203 | 193 | 203 | 22,000 |
| 2009/06/02 | 196 | 196 | 193 | 194 | 6,000 |
| 2009/06/01 | 193 | 194 | 192 | 193 | 9,000 |
| 2009/05/29 | 190 | 192 | 190 | 192 | 4,000 |
| 2009/05/28 | 190 | 192 | 189 | 192 | 8,000 |
| 2009/05/27 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/05/26 | 192 | 192 | 189 | 189 | 5,000 |
| 2009/05/25 | 189 | 192 | 189 | 192 | 4,000 |
| 2009/05/22 | 187 | 192 | 187 | 192 | 7,000 |
| 2009/05/21 | 192 | 192 | 189 | 190 | 4,000 |
| 2009/05/20 | 188 | 188 | 188 | 188 | 3,000 |
| 2009/05/19 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/05/18 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/05/15 | 191 | 195 | 191 | 195 | 4,000 |
| 2009/05/14 | 191 | 195 | 190 | 195 | 7,000 |
| 2009/05/13 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/05/12 | 195 | 195 | 194 | 194 | 6,000 |
| 2009/05/11 | 198 | 198 | 194 | 195 | 4,000 |
| 2009/05/08 | 193 | 193 | 193 | 193 | 4,000 |
| 2009/05/07 | 199 | 199 | 194 | 194 | 8,000 |
| 2009/05/01 | 199 | 199 | 199 | 199 | 3,000 |
| 2009/04/30 | 191 | 198 | 186 | 198 | 31,000 |
| 2009/04/28 | 200 | 207 | 191 | 191 | 40,000 |
| 2009/04/27 | 197 | 210 | 197 | 198 | 26,000 |
| 2009/04/24 | 189 | 190 | 189 | 190 | 2,000 |
| 2009/04/23 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/04/22 | 190 | 190 | 188 | 188 | 3,000 |
| 2009/04/21 | 186 | 188 | 184 | 188 | 9,000 |
| 2009/04/20 | 190 | 191 | 188 | 191 | 16,000 |
| 2009/04/17 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/04/16 | 189 | 192 | 189 | 192 | 4,000 |
| 2009/04/15 | 187 | 187 | 187 | 187 | 3,000 |
| 2009/04/14 | 190 | 190 | 188 | 188 | 6,000 |
| 2009/04/13 | 191 | 191 | 189 | 191 | 12,000 |
| 2009/04/10 | 191 | 193 | 191 | 193 | 5,000 |
| 2009/04/09 | 193 | 193 | 192 | 193 | 5,000 |
| 2009/04/07 | 190 | 191 | 185 | 191 | 8,000 |
| 2009/04/06 | 190 | 190 | 188 | 188 | 9,000 |
| 2009/04/03 | 190 | 193 | 184 | 190 | 20,000 |
| 2009/04/02 | 189 | 189 | 189 | 189 | 3,000 |
| 2009/04/01 | 188 | 189 | 185 | 185 | 8,000 |
| 2009/03/31 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/30 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/03/27 | 195 | 199 | 191 | 191 | 11,000 |
| 2009/03/26 | 191 | 194 | 190 | 191 | 8,000 |
| 2009/03/25 | 197 | 198 | 197 | 197 | 27,000 |
| 2009/03/24 | 196 | 196 | 192 | 195 | 4,000 |
| 2009/03/23 | 195 | 199 | 192 | 193 | 24,000 |
| 2009/03/19 | 193 | 200 | 193 | 200 | 16,000 |
| 2009/03/18 | 191 | 195 | 191 | 193 | 14,000 |
| 2009/03/17 | 185 | 189 | 181 | 189 | 55,000 |
| 2009/03/16 | 195 | 200 | 185 | 190 | 61,000 |
| 2009/03/13 | 208 | 212 | 205 | 205 | 13,000 |
| 2009/03/12 | 211 | 212 | 207 | 208 | 9,000 |
| 2009/03/11 | 210 | 214 | 208 | 208 | 7,000 |
| 2009/03/10 | 204 | 204 | 204 | 204 | 3,000 |
| 2009/03/09 | 209 | 209 | 209 | 209 | 2,000 |
| 2009/03/06 | 206 | 209 | 206 | 209 | 7,000 |
| 2009/03/05 | 208 | 210 | 206 | 206 | 7,000 |
| 2009/03/04 | 205 | 207 | 203 | 203 | 4,000 |
| 2009/03/03 | 201 | 210 | 200 | 205 | 18,000 |
| 2009/03/02 | 210 | 210 | 206 | 208 | 19,000 |
| 2009/02/27 | 213 | 217 | 213 | 214 | 13,000 |
| 2009/02/26 | 216 | 220 | 216 | 216 | 10,000 |
| 2009/02/25 | 220 | 220 | 219 | 219 | 12,000 |
| 2009/02/24 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/02/23 | 218 | 219 | 216 | 219 | 6,000 |
| 2009/02/20 | 220 | 221 | 220 | 220 | 4,000 |
| 2009/02/19 | 219 | 224 | 219 | 222 | 7,000 |
| 2009/02/18 | 215 | 220 | 215 | 219 | 7,000 |
| 2009/02/17 | 222 | 227 | 220 | 220 | 10,000 |
| 2009/02/16 | 229 | 229 | 224 | 224 | 7,000 |
| 2009/02/13 | 230 | 230 | 223 | 224 | 4,000 |
| 2009/02/12 | 227 | 231 | 224 | 231 | 22,000 |
| 2009/02/10 | 227 | 227 | 222 | 222 | 5,000 |
| 2009/02/09 | 230 | 238 | 227 | 227 | 11,000 |
| 2009/02/06 | 235 | 237 | 224 | 233 | 25,000 |
| 2009/02/05 | 244 | 244 | 235 | 239 | 28,000 |
| 2009/02/04 | 240 | 244 | 228 | 244 | 38,000 |
| 2009/02/03 | 225 | 240 | 225 | 240 | 51,000 |
| 2009/02/02 | 223 | 223 | 220 | 223 | 10,000 |
| 2009/01/30 | 228 | 228 | 218 | 228 | 34,000 |
| 2009/01/29 | 235 | 235 | 225 | 234 | 57,000 |
| 2009/01/28 | 192 | 244 | 191 | 231 | 113,000 |
| 2009/01/27 | 194 | 195 | 190 | 195 | 9,000 |
| 2009/01/26 | 198 | 198 | 190 | 190 | 7,000 |
| 2009/01/23 | 191 | 199 | 191 | 198 | 3,000 |
| 2009/01/22 | 191 | 195 | 190 | 191 | 13,000 |
| 2009/01/21 | 192 | 195 | 190 | 191 | 5,000 |
| 2009/01/20 | 199 | 200 | 199 | 200 | 8,000 |
| 2009/01/19 | 199 | 207 | 199 | 199 | 9,000 |
| 2009/01/16 | 195 | 200 | 191 | 200 | 7,000 |
| 2009/01/15 | 195 | 195 | 193 | 193 | 2,000 |
| 2009/01/14 | 195 | 197 | 195 | 195 | 4,000 |
| 2009/01/13 | 194 | 199 | 194 | 199 | 2,000 |
| 2009/01/09 | 200 | 201 | 200 | 200 | 6,000 |
| 2009/01/08 | 197 | 200 | 195 | 200 | 9,000 |
| 2009/01/07 | 212 | 213 | 205 | 206 | 13,000 |
| 2009/01/06 | 220 | 220 | 215 | 217 | 28,000 |
| 2009/01/05 | 215 | 218 | 213 | 215 | 22,000 |