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 |
|---|---|---|---|---|---|
| 2013/12/30 | 317 | 325 | 317 | 320 | 32,000 |
| 2013/12/27 | 316 | 319 | 305 | 317 | 36,000 |
| 2013/12/26 | 292 | 322 | 292 | 319 | 53,000 |
| 2013/12/25 | 286 | 294 | 286 | 292 | 36,000 |
| 2013/12/24 | 289 | 293 | 270 | 289 | 100,000 |
| 2013/12/20 | 286 | 290 | 286 | 290 | 20,000 |
| 2013/12/19 | 293 | 294 | 289 | 289 | 27,000 |
| 2013/12/18 | 288 | 293 | 281 | 293 | 49,000 |
| 2013/12/17 | 297 | 299 | 292 | 292 | 33,000 |
| 2013/12/16 | 300 | 300 | 289 | 297 | 72,000 |
| 2013/12/13 | 308 | 309 | 288 | 304 | 173,000 |
| 2013/12/12 | 314 | 314 | 305 | 311 | 73,000 |
| 2013/12/11 | 313 | 314 | 311 | 314 | 36,000 |
| 2013/12/10 | 320 | 320 | 312 | 314 | 69,000 |
| 2013/12/09 | 324 | 328 | 319 | 322 | 57,000 |
| 2013/12/06 | 312 | 327 | 312 | 320 | 36,000 |
| 2013/12/05 | 328 | 331 | 314 | 314 | 75,000 |
| 2013/12/04 | 333 | 333 | 326 | 329 | 34,000 |
| 2013/12/03 | 339 | 339 | 333 | 335 | 55,000 |
| 2013/12/02 | 343 | 344 | 339 | 339 | 42,000 |
| 2013/11/29 | 336 | 345 | 336 | 341 | 37,000 |
| 2013/11/28 | 343 | 343 | 329 | 335 | 81,000 |
| 2013/11/27 | 353 | 353 | 343 | 344 | 44,000 |
| 2013/11/26 | 362 | 364 | 344 | 355 | 140,000 |
| 2013/11/25 | 370 | 380 | 351 | 367 | 198,000 |
| 2013/11/22 | 380 | 388 | 361 | 365 | 216,000 |
| 2013/11/21 | 380 | 380 | 366 | 379 | 196,000 |
| 2013/11/20 | 344 | 378 | 342 | 364 | 276,000 |
| 2013/11/19 | 341 | 341 | 331 | 335 | 57,000 |
| 2013/11/18 | 317 | 348 | 317 | 344 | 80,000 |
| 2013/11/15 | 318 | 319 | 310 | 311 | 22,000 |
| 2013/11/14 | 314 | 320 | 312 | 313 | 31,000 |
| 2013/11/13 | 308 | 310 | 306 | 307 | 20,000 |
| 2013/11/12 | 297 | 313 | 297 | 310 | 49,000 |
| 2013/11/11 | 322 | 323 | 308 | 308 | 81,000 |
| 2013/11/08 | 331 | 331 | 318 | 326 | 66,000 |
| 2013/11/07 | 333 | 338 | 325 | 336 | 61,000 |
| 2013/11/06 | 315 | 348 | 315 | 338 | 99,000 |
| 2013/11/05 | 317 | 318 | 311 | 312 | 38,000 |
| 2013/11/01 | 330 | 333 | 313 | 319 | 118,000 |
| 2013/10/31 | 339 | 344 | 331 | 333 | 92,000 |
| 2013/10/30 | 345 | 355 | 342 | 342 | 94,000 |
| 2013/10/29 | 341 | 358 | 330 | 352 | 205,000 |
| 2013/10/28 | 359 | 364 | 340 | 343 | 212,000 |
| 2013/10/25 | 357 | 378 | 356 | 365 | 417,000 |
| 2013/10/24 | 377 | 391 | 376 | 389 | 327,000 |
| 2013/10/23 | 391 | 428 | 384 | 388 | 677,000 |
| 2013/10/22 | 390 | 390 | 374 | 378 | 276,000 |
| 2013/10/21 | 397 | 404 | 377 | 382 | 579,000 |
| 2013/10/18 | 353 | 407 | 346 | 382 | 973,000 |
| 2013/10/17 | 334 | 342 | 320 | 335 | 245,000 |
| 2013/10/16 | 297 | 310 | 288 | 310 | 92,000 |
| 2013/10/15 | 269 | 317 | 269 | 304 | 357,000 |
| 2013/10/11 | 265 | 271 | 265 | 269 | 69,000 |
| 2013/10/10 | 259 | 268 | 257 | 260 | 72,000 |
| 2013/10/09 | 251 | 252 | 250 | 252 | 8,000 |
| 2013/10/08 | 252 | 258 | 252 | 258 | 5,000 |
| 2013/10/07 | 250 | 250 | 244 | 244 | 20,000 |
| 2013/10/04 | 244 | 250 | 242 | 250 | 25,000 |
| 2013/10/03 | 256 | 256 | 243 | 250 | 54,000 |
| 2013/10/02 | 269 | 269 | 252 | 261 | 28,000 |
| 2013/10/01 | 270 | 275 | 266 | 269 | 41,000 |
| 2013/09/30 | 256 | 280 | 256 | 268 | 163,000 |
| 2013/09/27 | 243 | 246 | 243 | 243 | 15,000 |
| 2013/09/26 | 241 | 248 | 241 | 242 | 7,000 |
| 2013/09/25 | 246 | 248 | 242 | 242 | 11,000 |
| 2013/09/24 | 247 | 249 | 247 | 247 | 24,000 |
| 2013/09/20 | 248 | 248 | 241 | 246 | 9,000 |
| 2013/09/19 | 249 | 249 | 240 | 246 | 10,000 |
| 2013/09/18 | 245 | 251 | 242 | 242 | 23,000 |
| 2013/09/17 | 240 | 245 | 237 | 245 | 13,000 |
| 2013/09/13 | 235 | 240 | 234 | 240 | 7,000 |
| 2013/09/12 | 238 | 238 | 235 | 237 | 4,000 |
| 2013/09/11 | 239 | 239 | 233 | 234 | 12,000 |
| 2013/09/10 | 240 | 240 | 230 | 239 | 15,000 |
| 2013/09/09 | 240 | 240 | 238 | 240 | 22,000 |
| 2013/09/06 | 244 | 244 | 240 | 240 | 4,000 |
| 2013/09/05 | 243 | 244 | 243 | 244 | 4,000 |
| 2013/09/04 | 245 | 245 | 243 | 243 | 6,000 |
| 2013/09/03 | 245 | 249 | 242 | 246 | 29,000 |
| 2013/09/02 | 236 | 237 | 236 | 237 | 6,000 |
| 2013/08/30 | 235 | 247 | 235 | 244 | 17,000 |
| 2013/08/29 | 235 | 235 | 235 | 235 | 3,000 |
| 2013/08/28 | 229 | 229 | 227 | 229 | 3,000 |
| 2013/08/27 | 230 | 230 | 230 | 230 | 4,000 |
| 2013/08/26 | 235 | 235 | 231 | 231 | 6,000 |
| 2013/08/23 | 227 | 237 | 227 | 237 | 4,000 |
| 2013/08/21 | 240 | 240 | 235 | 235 | 4,000 |
| 2013/08/19 | 243 | 244 | 243 | 244 | 8,000 |
| 2013/08/16 | 243 | 243 | 243 | 243 | 2,000 |
| 2013/08/15 | 241 | 246 | 235 | 235 | 19,000 |
| 2013/08/13 | 235 | 235 | 235 | 235 | 2,000 |
| 2013/08/12 | 236 | 236 | 236 | 236 | 8,000 |
| 2013/08/09 | 235 | 236 | 235 | 236 | 4,000 |
| 2013/08/08 | 240 | 240 | 237 | 237 | 4,000 |
| 2013/08/07 | 238 | 239 | 235 | 235 | 10,000 |
| 2013/08/06 | 244 | 244 | 239 | 241 | 15,000 |
| 2013/08/05 | 246 | 246 | 235 | 243 | 34,000 |
| 2013/08/02 | 240 | 250 | 240 | 245 | 31,000 |
| 2013/08/01 | 244 | 250 | 237 | 242 | 42,000 |
| 2013/07/31 | 231 | 231 | 230 | 230 | 6,000 |
| 2013/07/30 | 230 | 239 | 229 | 239 | 7,000 |
| 2013/07/29 | 239 | 239 | 229 | 234 | 31,000 |
| 2013/07/26 | 243 | 243 | 237 | 237 | 26,000 |
| 2013/07/25 | 246 | 246 | 243 | 243 | 4,000 |
| 2013/07/24 | 242 | 245 | 241 | 245 | 7,000 |
| 2013/07/23 | 245 | 246 | 244 | 244 | 4,000 |
| 2013/07/22 | 243 | 245 | 243 | 245 | 5,000 |
| 2013/07/19 | 243 | 245 | 242 | 245 | 8,000 |
| 2013/07/18 | 245 | 245 | 243 | 245 | 5,000 |
| 2013/07/17 | 246 | 246 | 238 | 245 | 19,000 |
| 2013/07/16 | 246 | 250 | 246 | 250 | 16,000 |
| 2013/07/12 | 243 | 252 | 242 | 243 | 35,000 |
| 2013/07/11 | 246 | 247 | 241 | 241 | 8,000 |
| 2013/07/10 | 246 | 246 | 240 | 240 | 8,000 |
| 2013/07/09 | 244 | 247 | 242 | 242 | 8,000 |
| 2013/07/08 | 247 | 247 | 244 | 244 | 12,000 |
| 2013/07/05 | 243 | 246 | 238 | 241 | 43,000 |
| 2013/07/04 | 246 | 253 | 243 | 243 | 23,000 |
| 2013/07/03 | 249 | 257 | 245 | 245 | 38,000 |
| 2013/07/02 | 234 | 239 | 232 | 235 | 15,000 |
| 2013/07/01 | 234 | 234 | 229 | 234 | 8,000 |
| 2013/06/28 | 228 | 228 | 228 | 228 | 2,000 |
| 2013/06/27 | 229 | 229 | 223 | 228 | 8,000 |
| 2013/06/26 | 228 | 228 | 220 | 220 | 23,000 |
| 2013/06/25 | 241 | 241 | 228 | 228 | 14,000 |
| 2013/06/24 | 244 | 260 | 241 | 241 | 30,000 |
| 2013/06/21 | 232 | 236 | 232 | 236 | 4,000 |
| 2013/06/20 | 237 | 238 | 237 | 238 | 5,000 |
| 2013/06/19 | 237 | 240 | 237 | 238 | 7,000 |
| 2013/06/18 | 237 | 237 | 235 | 235 | 6,000 |
| 2013/06/17 | 232 | 236 | 232 | 236 | 4,000 |
| 2013/06/14 | 239 | 241 | 237 | 237 | 16,000 |
| 2013/06/13 | 240 | 240 | 238 | 238 | 8,000 |
| 2013/06/12 | 237 | 239 | 233 | 239 | 21,000 |
| 2013/06/11 | 240 | 243 | 237 | 243 | 13,000 |
| 2013/06/10 | 227 | 235 | 227 | 234 | 9,000 |
| 2013/06/07 | 230 | 230 | 205 | 223 | 59,000 |
| 2013/06/06 | 239 | 241 | 230 | 240 | 28,000 |
| 2013/06/05 | 255 | 256 | 240 | 241 | 61,000 |
| 2013/06/04 | 245 | 266 | 239 | 254 | 78,000 |
| 2013/06/03 | 236 | 238 | 232 | 238 | 29,000 |
| 2013/05/31 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/05/30 | 226 | 229 | 226 | 229 | 6,000 |
| 2013/05/29 | 229 | 237 | 226 | 226 | 14,000 |
| 2013/05/28 | 228 | 228 | 220 | 226 | 25,000 |
| 2013/05/27 | 235 | 235 | 229 | 229 | 4,000 |
| 2013/05/24 | 240 | 240 | 235 | 240 | 35,000 |
| 2013/05/23 | 256 | 256 | 230 | 238 | 49,000 |
| 2013/05/22 | 252 | 255 | 246 | 255 | 37,000 |
| 2013/05/21 | 254 | 255 | 246 | 246 | 27,000 |
| 2013/05/20 | 247 | 271 | 245 | 246 | 176,000 |
| 2013/05/17 | 229 | 235 | 229 | 235 | 6,000 |
| 2013/05/16 | 231 | 231 | 223 | 225 | 24,000 |
| 2013/05/15 | 238 | 239 | 232 | 233 | 25,000 |
| 2013/05/14 | 241 | 241 | 238 | 238 | 25,000 |
| 2013/05/13 | 244 | 250 | 239 | 241 | 25,000 |
| 2013/05/10 | 234 | 244 | 234 | 244 | 32,000 |
| 2013/05/09 | 233 | 237 | 233 | 236 | 18,000 |
| 2013/05/08 | 238 | 238 | 232 | 232 | 25,000 |
| 2013/05/07 | 235 | 238 | 230 | 238 | 17,000 |
| 2013/05/02 | 226 | 227 | 226 | 227 | 6,000 |
| 2013/05/01 | 232 | 232 | 225 | 226 | 44,000 |
| 2013/04/30 | 233 | 250 | 233 | 235 | 44,000 |
| 2013/04/26 | 236 | 237 | 232 | 232 | 20,000 |
| 2013/04/25 | 240 | 241 | 230 | 236 | 96,000 |
| 2013/04/24 | 228 | 230 | 221 | 228 | 19,000 |
| 2013/04/23 | 227 | 229 | 222 | 229 | 15,000 |
| 2013/04/22 | 219 | 235 | 219 | 230 | 35,000 |
| 2013/04/19 | 216 | 220 | 216 | 219 | 19,000 |
| 2013/04/18 | 225 | 225 | 212 | 221 | 28,000 |
| 2013/04/17 | 215 | 225 | 215 | 225 | 18,000 |
| 2013/04/16 | 216 | 216 | 212 | 212 | 3,000 |
| 2013/04/15 | 217 | 217 | 215 | 217 | 5,000 |
| 2013/04/12 | 216 | 220 | 215 | 219 | 8,000 |
| 2013/04/11 | 215 | 221 | 214 | 215 | 16,000 |
| 2013/04/10 | 215 | 217 | 214 | 215 | 14,000 |
| 2013/04/09 | 220 | 220 | 212 | 215 | 20,000 |
| 2013/04/08 | 222 | 224 | 218 | 218 | 12,000 |
| 2013/04/05 | 226 | 232 | 217 | 217 | 34,000 |
| 2013/04/04 | 214 | 225 | 212 | 225 | 19,000 |
| 2013/04/03 | 210 | 217 | 208 | 215 | 7,000 |
| 2013/04/02 | 209 | 214 | 195 | 210 | 46,000 |
| 2013/04/01 | 240 | 241 | 212 | 213 | 55,000 |
| 2013/03/29 | 235 | 238 | 231 | 238 | 10,000 |
| 2013/03/28 | 239 | 239 | 235 | 235 | 23,000 |
| 2013/03/27 | 239 | 242 | 230 | 237 | 41,000 |
| 2013/03/26 | 234 | 237 | 230 | 235 | 52,000 |
| 2013/03/25 | 241 | 247 | 227 | 229 | 91,000 |
| 2013/03/22 | 278 | 280 | 236 | 240 | 514,000 |
| 2013/03/21 | 250 | 293 | 250 | 278 | 1,039,000 |
| 2013/03/19 | 210 | 213 | 209 | 213 | 33,000 |
| 2013/03/18 | 212 | 212 | 209 | 209 | 16,000 |
| 2013/03/15 | 204 | 209 | 204 | 208 | 45,000 |
| 2013/03/14 | 202 | 205 | 198 | 204 | 46,000 |
| 2013/03/13 | 199 | 202 | 196 | 202 | 32,000 |
| 2013/03/12 | 198 | 202 | 194 | 194 | 17,000 |
| 2013/03/11 | 191 | 194 | 190 | 190 | 4,000 |
| 2013/03/08 | 190 | 197 | 190 | 190 | 14,000 |
| 2013/03/07 | 186 | 191 | 186 | 191 | 26,000 |
| 2013/03/06 | 186 | 186 | 185 | 185 | 7,000 |
| 2013/03/05 | 184 | 186 | 184 | 184 | 8,000 |
| 2013/03/04 | 180 | 184 | 179 | 184 | 3,000 |
| 2013/03/01 | 180 | 183 | 180 | 180 | 7,000 |
| 2013/02/28 | 177 | 182 | 177 | 180 | 3,000 |
| 2013/02/27 | 173 | 175 | 173 | 173 | 4,000 |
| 2013/02/26 | 168 | 171 | 168 | 171 | 3,000 |
| 2013/02/25 | 168 | 169 | 168 | 168 | 3,000 |
| 2013/02/22 | 166 | 170 | 166 | 167 | 5,000 |
| 2013/02/19 | 168 | 169 | 168 | 169 | 2,000 |
| 2013/02/18 | 162 | 169 | 162 | 169 | 2,000 |
| 2013/02/15 | 171 | 171 | 164 | 165 | 8,000 |
| 2013/02/13 | 173 | 173 | 172 | 172 | 4,000 |
| 2013/02/12 | 177 | 177 | 174 | 174 | 6,000 |
| 2013/02/08 | 180 | 181 | 178 | 178 | 7,000 |
| 2013/02/07 | 180 | 187 | 177 | 182 | 10,000 |
| 2013/02/06 | 175 | 178 | 175 | 175 | 7,000 |
| 2013/02/05 | 174 | 174 | 174 | 174 | 7,000 |
| 2013/02/04 | 173 | 174 | 173 | 174 | 2,000 |
| 2013/02/01 | 172 | 172 | 170 | 170 | 17,000 |
| 2013/01/31 | 178 | 178 | 175 | 175 | 3,000 |
| 2013/01/30 | 178 | 178 | 178 | 178 | 5,000 |
| 2013/01/29 | 175 | 178 | 175 | 178 | 12,000 |
| 2013/01/25 | 173 | 175 | 173 | 175 | 5,000 |
| 2013/01/24 | 172 | 173 | 172 | 173 | 5,000 |
| 2013/01/23 | 173 | 173 | 173 | 173 | 1,000 |
| 2013/01/22 | 176 | 176 | 174 | 174 | 5,000 |
| 2013/01/21 | 174 | 174 | 174 | 174 | 1,000 |
| 2013/01/18 | 175 | 175 | 175 | 175 | 1,000 |
| 2013/01/17 | 177 | 177 | 173 | 174 | 9,000 |
| 2013/01/16 | 178 | 178 | 177 | 178 | 5,000 |
| 2013/01/15 | 178 | 180 | 178 | 180 | 9,000 |
| 2013/01/11 | 176 | 177 | 175 | 176 | 11,000 |
| 2013/01/10 | 173 | 175 | 173 | 175 | 6,000 |
| 2013/01/09 | 171 | 172 | 169 | 172 | 12,000 |
| 2013/01/08 | 174 | 174 | 172 | 172 | 9,000 |
| 2013/01/07 | 171 | 174 | 171 | 174 | 25,000 |
| 2013/01/04 | 164 | 171 | 164 | 171 | 18,000 |