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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,835 | 3,910 | 3,835 | 3,860 | 1,300 |
| 2021/12/29 | 3,830 | 3,910 | 3,830 | 3,865 | 3,400 |
| 2021/12/28 | 3,995 | 3,995 | 3,810 | 3,830 | 6,500 |
| 2021/12/27 | 3,870 | 3,965 | 3,800 | 3,855 | 9,000 |
| 2021/12/24 | 3,775 | 3,960 | 3,775 | 3,910 | 11,200 |
| 2021/12/23 | 3,770 | 3,820 | 3,710 | 3,775 | 5,600 |
| 2021/12/22 | 3,665 | 3,765 | 3,625 | 3,730 | 6,100 |
| 2021/12/21 | 3,840 | 3,840 | 3,640 | 3,640 | 5,200 |
| 2021/12/20 | 3,780 | 3,900 | 3,715 | 3,715 | 7,300 |
| 2021/12/17 | 3,805 | 3,835 | 3,745 | 3,835 | 6,100 |
| 2021/12/16 | 3,870 | 3,925 | 3,800 | 3,830 | 5,300 |
| 2021/12/15 | 3,835 | 3,950 | 3,815 | 3,870 | 5,500 |
| 2021/12/14 | 3,870 | 3,890 | 3,815 | 3,865 | 6,100 |
| 2021/12/13 | 4,120 | 4,120 | 3,890 | 3,920 | 6,000 |
| 2021/12/10 | 4,160 | 4,160 | 4,065 | 4,120 | 3,600 |
| 2021/12/09 | 4,000 | 4,300 | 4,000 | 4,180 | 6,800 |
| 2021/12/08 | 3,885 | 4,115 | 3,885 | 4,105 | 12,000 |
| 2021/12/07 | 3,865 | 3,890 | 3,810 | 3,885 | 5,500 |
| 2021/12/06 | 3,850 | 3,885 | 3,810 | 3,865 | 3,400 |
| 2021/12/03 | 3,815 | 3,880 | 3,785 | 3,870 | 5,900 |
| 2021/12/02 | 3,860 | 3,970 | 3,795 | 3,885 | 10,500 |
| 2021/12/01 | 3,910 | 4,000 | 3,800 | 4,000 | 13,700 |
| 2021/11/30 | 4,180 | 4,180 | 3,945 | 3,950 | 4,200 |
| 2021/11/29 | 4,050 | 4,120 | 4,015 | 4,040 | 6,100 |
| 2021/11/26 | 4,230 | 4,250 | 4,105 | 4,150 | 6,100 |
| 2021/11/25 | 4,345 | 4,400 | 4,200 | 4,200 | 6,300 |
| 2021/11/24 | 4,420 | 4,450 | 4,325 | 4,350 | 3,300 |
| 2021/11/22 | 4,410 | 4,450 | 4,410 | 4,420 | 1,000 |
| 2021/11/19 | 4,430 | 4,480 | 4,430 | 4,455 | 1,700 |
| 2021/11/18 | 4,505 | 4,545 | 4,390 | 4,475 | 9,400 |
| 2021/11/17 | 4,620 | 4,620 | 4,520 | 4,570 | 3,900 |
| 2021/11/16 | 4,610 | 4,610 | 4,560 | 4,590 | 3,400 |
| 2021/11/15 | 4,645 | 4,685 | 4,585 | 4,610 | 4,900 |
| 2021/11/12 | 4,540 | 4,730 | 4,540 | 4,645 | 12,000 |
| 2021/11/11 | 4,360 | 5,020 | 4,360 | 4,610 | 78,100 |
| 2021/11/10 | 4,465 | 4,535 | 4,305 | 4,315 | 7,400 |
| 2021/11/09 | 4,660 | 4,715 | 4,455 | 4,550 | 8,700 |
| 2021/11/08 | 4,790 | 4,795 | 4,655 | 4,685 | 2,700 |
| 2021/11/05 | 4,775 | 4,830 | 4,675 | 4,775 | 6,100 |
| 2021/11/04 | 4,720 | 4,830 | 4,720 | 4,825 | 7,900 |
| 2021/11/02 | 4,800 | 4,800 | 4,700 | 4,700 | 4,000 |
| 2021/11/01 | 4,790 | 4,850 | 4,765 | 4,805 | 7,400 |
| 2021/10/29 | 4,740 | 4,765 | 4,715 | 4,745 | 1,300 |
| 2021/10/28 | 4,765 | 4,775 | 4,705 | 4,745 | 2,100 |
| 2021/10/27 | 4,745 | 4,775 | 4,735 | 4,775 | 1,000 |
| 2021/10/26 | 4,780 | 4,780 | 4,740 | 4,745 | 900 |
| 2021/10/25 | 4,760 | 4,760 | 4,700 | 4,735 | 2,100 |
| 2021/10/22 | 4,720 | 4,775 | 4,705 | 4,740 | 1,400 |
| 2021/10/21 | 4,780 | 4,785 | 4,730 | 4,760 | 2,800 |
| 2021/10/20 | 4,865 | 4,865 | 4,810 | 4,810 | 2,000 |
| 2021/10/19 | 4,880 | 4,880 | 4,810 | 4,845 | 900 |
| 2021/10/18 | 4,790 | 4,870 | 4,790 | 4,820 | 1,600 |
| 2021/10/15 | 4,785 | 4,790 | 4,725 | 4,790 | 1,600 |
| 2021/10/14 | 4,800 | 4,800 | 4,705 | 4,740 | 2,300 |
| 2021/10/13 | 4,880 | 4,880 | 4,700 | 4,755 | 8,200 |
| 2021/10/12 | 4,830 | 4,885 | 4,830 | 4,875 | 1,000 |
| 2021/10/11 | 4,900 | 4,925 | 4,815 | 4,830 | 2,800 |
| 2021/10/08 | 4,925 | 4,950 | 4,900 | 4,900 | 1,800 |
| 2021/10/07 | 4,995 | 5,010 | 4,900 | 4,930 | 3,600 |
| 2021/10/06 | 4,760 | 5,040 | 4,760 | 5,040 | 10,300 |
| 2021/10/05 | 4,800 | 4,800 | 4,660 | 4,760 | 4,200 |
| 2021/10/04 | 4,870 | 4,870 | 4,790 | 4,800 | 4,000 |
| 2021/10/01 | 4,900 | 4,900 | 4,775 | 4,825 | 6,700 |
| 2021/09/30 | 5,030 | 5,030 | 4,895 | 4,980 | 4,800 |
| 2021/09/29 | 4,700 | 5,080 | 4,650 | 5,020 | 8,100 |
| 2021/09/28 | 4,885 | 4,910 | 4,820 | 4,820 | 5,600 |
| 2021/09/27 | 4,905 | 4,975 | 4,810 | 4,930 | 6,100 |
| 2021/09/24 | 4,945 | 4,965 | 4,890 | 4,905 | 3,400 |
| 2021/09/22 | 4,810 | 4,895 | 4,810 | 4,845 | 2,500 |
| 2021/09/21 | 4,705 | 4,910 | 4,705 | 4,880 | 6,000 |
| 2021/09/17 | 4,865 | 5,000 | 4,865 | 5,000 | 2,100 |
| 2021/09/16 | 5,060 | 5,060 | 4,890 | 4,900 | 12,800 |
| 2021/09/15 | 5,110 | 5,190 | 5,030 | 5,050 | 10,300 |
| 2021/09/14 | 5,060 | 5,250 | 5,030 | 5,190 | 13,900 |
| 2021/09/13 | 5,100 | 5,110 | 5,010 | 5,050 | 9,400 |
| 2021/09/10 | 5,100 | 5,180 | 5,090 | 5,120 | 6,000 |
| 2021/09/09 | 5,220 | 5,260 | 5,140 | 5,140 | 8,900 |
| 2021/09/08 | 5,100 | 5,170 | 5,040 | 5,170 | 10,200 |
| 2021/09/07 | 5,120 | 5,270 | 5,080 | 5,100 | 19,100 |
| 2021/09/06 | 5,150 | 5,180 | 5,040 | 5,100 | 6,700 |
| 2021/09/03 | 5,080 | 5,120 | 5,060 | 5,070 | 5,900 |
| 2021/09/02 | 5,200 | 5,200 | 5,080 | 5,080 | 10,300 |
| 2021/09/01 | 5,050 | 5,360 | 5,030 | 5,210 | 17,400 |
| 2021/08/31 | 5,160 | 5,160 | 5,060 | 5,070 | 6,000 |
| 2021/08/30 | 5,180 | 5,320 | 5,080 | 5,140 | 14,100 |
| 2021/08/27 | 4,900 | 5,530 | 4,890 | 5,180 | 52,800 |
| 2021/08/26 | 4,885 | 5,040 | 4,885 | 4,890 | 6,000 |
| 2021/08/25 | 4,980 | 5,100 | 4,860 | 4,875 | 8,000 |
| 2021/08/24 | 4,660 | 5,110 | 4,660 | 4,960 | 18,300 |
| 2021/08/23 | 4,730 | 4,750 | 4,550 | 4,670 | 14,500 |
| 2021/08/20 | 5,130 | 5,140 | 4,650 | 4,660 | 28,300 |
| 2021/08/19 | 4,545 | 5,320 | 4,535 | 5,080 | 81,100 |
| 2021/08/18 | 4,500 | 4,650 | 4,345 | 4,615 | 11,200 |
| 2021/08/17 | 4,790 | 4,790 | 4,500 | 4,545 | 11,500 |
| 2021/08/16 | 4,885 | 4,885 | 4,735 | 4,780 | 2,600 |
| 2021/08/13 | 4,755 | 4,945 | 4,755 | 4,860 | 5,600 |
| 2021/08/12 | 4,860 | 4,890 | 4,755 | 4,755 | 7,300 |
| 2021/08/11 | 4,845 | 4,920 | 4,780 | 4,805 | 11,000 |
| 2021/08/10 | 4,800 | 4,885 | 4,750 | 4,845 | 7,300 |
| 2021/08/06 | 4,815 | 4,815 | 4,715 | 4,790 | 10,800 |
| 2021/08/05 | 4,900 | 4,975 | 4,725 | 4,805 | 13,300 |
| 2021/08/04 | 5,000 | 5,000 | 4,705 | 4,855 | 21,600 |
| 2021/08/03 | 4,975 | 5,010 | 4,950 | 4,950 | 7,700 |
| 2021/08/02 | 5,040 | 5,070 | 4,970 | 5,000 | 11,000 |
| 2021/07/30 | 5,190 | 5,190 | 5,010 | 5,140 | 11,800 |
| 2021/07/29 | 5,190 | 5,270 | 5,150 | 5,180 | 9,100 |
| 2021/07/28 | 5,150 | 5,250 | 5,100 | 5,190 | 6,000 |
| 2021/07/27 | 5,080 | 5,160 | 5,080 | 5,120 | 3,400 |
| 2021/07/26 | 5,170 | 5,200 | 5,060 | 5,100 | 4,900 |
| 2021/07/21 | 5,270 | 5,270 | 5,120 | 5,160 | 5,500 |
| 2021/07/20 | 5,090 | 5,190 | 5,070 | 5,090 | 6,000 |
| 2021/07/19 | 5,290 | 5,290 | 5,050 | 5,160 | 11,800 |
| 2021/07/16 | 5,300 | 5,400 | 5,300 | 5,300 | 6,800 |
| 2021/07/15 | 5,390 | 5,430 | 5,330 | 5,380 | 8,100 |
| 2021/07/14 | 5,350 | 5,410 | 5,350 | 5,360 | 2,300 |
| 2021/07/13 | 5,320 | 5,450 | 5,320 | 5,410 | 8,200 |
| 2021/07/12 | 5,400 | 5,570 | 5,370 | 5,390 | 7,600 |
| 2021/07/09 | 5,330 | 5,470 | 5,240 | 5,470 | 12,300 |
| 2021/07/08 | 5,530 | 5,530 | 5,360 | 5,360 | 10,300 |
| 2021/07/07 | 5,360 | 5,600 | 5,360 | 5,530 | 10,600 |
| 2021/07/06 | 5,510 | 5,510 | 5,360 | 5,390 | 10,700 |
| 2021/07/05 | 5,540 | 5,600 | 5,380 | 5,510 | 14,400 |
| 2021/07/02 | 5,660 | 5,660 | 5,530 | 5,580 | 9,000 |
| 2021/07/01 | 5,700 | 5,730 | 5,620 | 5,660 | 5,200 |
| 2021/06/30 | 5,890 | 5,890 | 5,640 | 5,670 | 11,300 |
| 2021/06/29 | 5,970 | 5,980 | 5,840 | 5,840 | 8,300 |
| 2021/06/28 | 6,000 | 6,000 | 5,860 | 5,960 | 8,000 |
| 2021/06/25 | 6,100 | 6,120 | 5,890 | 5,930 | 15,400 |
| 2021/06/24 | 5,760 | 6,030 | 5,760 | 6,020 | 19,600 |
| 2021/06/23 | 5,950 | 5,970 | 5,760 | 5,780 | 15,700 |
| 2021/06/22 | 5,990 | 5,990 | 5,860 | 5,870 | 12,900 |
| 2021/06/21 | 5,820 | 5,970 | 5,790 | 5,870 | 25,800 |
| 2021/06/18 | 6,250 | 6,350 | 6,000 | 6,020 | 27,200 |
| 2021/06/17 | 6,120 | 6,230 | 6,100 | 6,170 | 14,200 |
| 2021/06/16 | 6,310 | 6,310 | 6,030 | 6,160 | 24,300 |
| 2021/06/15 | 6,350 | 6,400 | 6,210 | 6,210 | 22,300 |
| 2021/06/14 | 6,380 | 6,780 | 6,290 | 6,310 | 70,200 |
| 2021/06/11 | 6,340 | 6,450 | 6,160 | 6,180 | 33,600 |
| 2021/06/10 | 6,640 | 6,800 | 6,350 | 6,440 | 83,200 |
| 2021/06/09 | 6,480 | 7,050 | 6,010 | 6,730 | 296,400 |
| 2021/06/08 | 5,420 | 6,320 | 5,340 | 6,320 | 69,800 |
| 2021/06/07 | 5,420 | 5,420 | 5,320 | 5,320 | 6,600 |
| 2021/06/04 | 5,540 | 5,540 | 5,390 | 5,410 | 6,400 |
| 2021/06/03 | 5,460 | 5,590 | 5,410 | 5,510 | 8,900 |
| 2021/06/02 | 5,450 | 5,450 | 5,340 | 5,410 | 9,100 |
| 2021/06/01 | 5,710 | 5,710 | 5,360 | 5,360 | 20,900 |
| 2021/05/31 | 5,950 | 6,000 | 5,540 | 5,540 | 70,100 |
| 2021/05/28 | 5,070 | 5,660 | 4,985 | 5,650 | 55,500 |
| 2021/05/27 | 5,200 | 5,200 | 4,975 | 5,010 | 20,800 |
| 2021/05/26 | 5,260 | 5,320 | 5,200 | 5,200 | 7,000 |
| 2021/05/25 | 5,330 | 5,370 | 5,230 | 5,260 | 9,900 |
| 2021/05/24 | 5,330 | 5,430 | 5,300 | 5,310 | 8,200 |
| 2021/05/21 | 5,470 | 5,490 | 5,330 | 5,330 | 4,900 |
| 2021/05/20 | 5,520 | 5,580 | 5,370 | 5,470 | 14,300 |
| 2021/05/19 | 5,420 | 5,620 | 5,400 | 5,480 | 10,600 |
| 2021/05/18 | 5,350 | 5,560 | 5,290 | 5,520 | 15,700 |
| 2021/05/17 | 5,550 | 5,550 | 5,270 | 5,340 | 19,300 |
| 2021/05/14 | 5,370 | 5,660 | 5,330 | 5,550 | 18,300 |
| 2021/05/13 | 5,380 | 5,500 | 5,300 | 5,360 | 30,200 |
| 2021/05/12 | 5,660 | 5,700 | 5,330 | 5,530 | 39,800 |
| 2021/05/11 | 5,870 | 5,930 | 5,710 | 5,730 | 18,300 |
| 2021/05/10 | 6,130 | 6,140 | 5,910 | 5,910 | 15,000 |
| 2021/05/07 | 5,970 | 6,140 | 5,910 | 6,080 | 19,100 |
| 2021/05/06 | 5,740 | 5,970 | 5,730 | 5,870 | 18,200 |
| 2021/04/30 | 5,900 | 6,030 | 5,740 | 5,740 | 32,900 |
| 2021/04/28 | 6,080 | 6,080 | 5,900 | 5,920 | 14,000 |
| 2021/04/27 | 6,000 | 6,090 | 5,960 | 6,000 | 8,200 |
| 2021/04/26 | 5,810 | 6,080 | 5,810 | 5,980 | 19,200 |
| 2021/04/23 | 5,860 | 5,960 | 5,750 | 5,780 | 18,000 |
| 2021/04/22 | 6,000 | 6,040 | 5,870 | 5,960 | 15,200 |
| 2021/04/21 | 6,100 | 6,120 | 5,810 | 5,900 | 38,400 |
| 2021/04/20 | 6,210 | 6,290 | 6,120 | 6,170 | 12,800 |
| 2021/04/19 | 6,400 | 6,480 | 6,210 | 6,210 | 27,600 |
| 2021/04/16 | 6,110 | 6,200 | 6,070 | 6,160 | 13,000 |
| 2021/04/15 | 6,140 | 6,190 | 6,070 | 6,100 | 9,900 |
| 2021/04/14 | 6,220 | 6,270 | 6,130 | 6,130 | 13,400 |
| 2021/04/13 | 6,090 | 6,380 | 6,090 | 6,290 | 25,900 |
| 2021/04/12 | 6,250 | 6,270 | 6,060 | 6,090 | 16,200 |
| 2021/04/09 | 6,150 | 6,220 | 6,070 | 6,210 | 18,200 |
| 2021/04/08 | 6,260 | 6,330 | 6,180 | 6,220 | 9,900 |
| 2021/04/07 | 6,260 | 6,370 | 6,110 | 6,260 | 37,400 |
| 2021/04/06 | 6,540 | 6,730 | 6,120 | 6,170 | 74,900 |
| 2021/04/05 | 6,570 | 6,570 | 6,290 | 6,340 | 54,900 |
| 2021/04/02 | 6,850 | 6,850 | 6,630 | 6,670 | 24,800 |
| 2021/04/01 | 6,970 | 7,240 | 6,710 | 6,760 | 56,400 |
| 2021/03/31 | 6,800 | 6,800 | 6,630 | 6,770 | 16,900 |
| 2021/03/30 | 6,700 | 6,870 | 6,680 | 6,700 | 20,000 |
| 2021/03/29 | 6,880 | 6,950 | 6,680 | 6,720 | 22,100 |
| 2021/03/26 | 6,760 | 6,950 | 6,730 | 6,830 | 17,600 |
| 2021/03/25 | 6,820 | 6,910 | 6,750 | 6,750 | 18,100 |
| 2021/03/24 | 6,890 | 6,900 | 6,520 | 6,890 | 42,100 |
| 2021/03/23 | 7,230 | 7,330 | 6,980 | 6,980 | 27,100 |
| 2021/03/22 | 7,070 | 7,210 | 7,020 | 7,130 | 23,500 |
| 2021/03/19 | 7,170 | 7,260 | 7,090 | 7,150 | 20,200 |
| 2021/03/18 | 7,250 | 7,520 | 7,200 | 7,220 | 37,600 |
| 2021/03/17 | 7,390 | 7,390 | 7,230 | 7,230 | 21,100 |
| 2021/03/16 | 7,430 | 7,520 | 7,240 | 7,400 | 33,300 |
| 2021/03/15 | 7,510 | 7,660 | 7,360 | 7,400 | 39,500 |
| 2021/03/12 | 7,600 | 7,830 | 7,400 | 7,600 | 72,700 |
| 2021/03/11 | 7,170 | 7,630 | 7,160 | 7,580 | 62,400 |
| 2021/03/10 | 6,950 | 7,230 | 6,820 | 7,220 | 39,400 |
| 2021/03/09 | 6,730 | 6,960 | 6,610 | 6,820 | 42,200 |
| 2021/03/08 | 7,110 | 7,220 | 6,750 | 6,770 | 62,000 |
| 2021/03/05 | 6,830 | 7,330 | 6,710 | 7,040 | 90,300 |
| 2021/03/04 | 7,270 | 7,390 | 6,830 | 7,040 | 104,300 |
| 2021/03/03 | 7,980 | 8,040 | 7,420 | 7,470 | 111,400 |
| 2021/03/02 | 8,190 | 8,280 | 7,400 | 7,920 | 179,600 |
| 2021/03/01 | 8,110 | 8,430 | 8,050 | 8,280 | 177,800 |
| 2021/02/26 | 7,430 | 7,980 | 7,340 | 7,980 | 198,900 |
| 2021/02/25 | 7,710 | 8,280 | 7,610 | 7,620 | 383,900 |
| 2021/02/24 | 7,190 | 7,610 | 6,910 | 7,060 | 178,500 |
| 2021/02/22 | 6,840 | 7,250 | 6,770 | 7,250 | 179,300 |
| 2021/02/19 | 6,160 | 6,650 | 6,150 | 6,650 | 88,800 |
| 2021/02/18 | 6,260 | 6,540 | 6,200 | 6,310 | 67,700 |
| 2021/02/17 | 6,330 | 6,920 | 6,170 | 6,170 | 240,200 |
| 2021/02/16 | 6,020 | 6,130 | 5,880 | 5,930 | 28,600 |
| 2021/02/15 | 5,810 | 6,160 | 5,730 | 6,020 | 32,000 |
| 2021/02/12 | 5,990 | 5,990 | 5,820 | 5,850 | 30,100 |
| 2021/02/10 | 5,970 | 6,190 | 5,930 | 6,000 | 28,500 |
| 2021/02/09 | 6,120 | 6,180 | 5,880 | 6,060 | 79,100 |
| 2021/02/08 | 6,480 | 6,490 | 6,210 | 6,210 | 56,500 |
| 2021/02/05 | 6,590 | 6,820 | 6,390 | 6,580 | 79,100 |
| 2021/02/04 | 6,750 | 6,750 | 6,200 | 6,540 | 116,500 |
| 2021/02/03 | 7,260 | 7,300 | 6,590 | 6,630 | 285,700 |
| 2021/02/02 | 5,720 | 6,560 | 5,600 | 6,560 | 163,400 |
| 2021/02/01 | 5,630 | 5,700 | 5,450 | 5,560 | 66,100 |
| 2021/01/29 | 5,890 | 5,940 | 5,050 | 5,230 | 137,700 |
| 2021/01/28 | 5,950 | 6,040 | 5,750 | 5,830 | 56,900 |
| 2021/01/27 | 6,130 | 6,350 | 6,030 | 6,150 | 43,100 |
| 2021/01/26 | 6,250 | 6,310 | 6,100 | 6,100 | 34,100 |
| 2021/01/25 | 6,130 | 6,460 | 6,000 | 6,310 | 87,100 |
| 2021/01/22 | 6,370 | 6,450 | 6,080 | 6,130 | 82,700 |
| 2021/01/21 | 6,400 | 6,690 | 6,220 | 6,470 | 143,300 |
| 2021/01/20 | 6,880 | 6,910 | 6,310 | 6,410 | 242,100 |
| 2021/01/19 | 7,160 | 7,450 | 6,810 | 7,100 | 292,900 |
| 2021/01/18 | 6,610 | 7,410 | 6,560 | 6,950 | 489,000 |
| 2021/01/15 | 6,430 | 6,810 | 6,050 | 6,410 | 251,200 |
| 2021/01/14 | 6,760 | 7,350 | 6,110 | 6,530 | 518,900 |
| 2021/01/13 | 9,250 | 9,400 | 7,110 | 7,110 | 811,000 |
| 2021/01/12 | 7,900 | 7,900 | 7,900 | 7,900 | 12,400 |
| 2021/01/08 | 6,400 | 6,900 | 6,200 | 6,900 | 375,000 |
| 2021/01/07 | 5,330 | 6,000 | 5,330 | 5,900 | 250,200 |
| 2021/01/06 | 5,510 | 5,700 | 5,120 | 5,130 | 379,200 |
| 2021/01/05 | 4,330 | 4,995 | 4,330 | 4,995 | 138,500 |
| 2021/01/04 | 4,225 | 4,295 | 4,090 | 4,295 | 22,600 |