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 |
---|---|---|---|---|---|
1985/12/28 | 395 | 396 | 395 | 396 | 9,000 |
1985/12/27 | 405 | 405 | 390 | 390 | 22,000 |
1985/12/26 | 405 | 407 | 402 | 402 | 10,000 |
1985/12/25 | 408 | 410 | 408 | 410 | 9,000 |
1985/12/24 | 405 | 412 | 405 | 412 | 8,000 |
1985/12/23 | 410 | 410 | 405 | 405 | 8,000 |
1985/12/21 | 417 | 417 | 412 | 412 | 14,000 |
1985/12/20 | 426 | 426 | 426 | 426 | 14,000 |
1985/12/19 | 420 | 433 | 420 | 426 | 9,000 |
1985/12/18 | 417 | 417 | 415 | 415 | 11,000 |
1985/12/17 | 421 | 421 | 416 | 416 | 16,000 |
1985/12/16 | 430 | 430 | 420 | 421 | 34,000 |
1985/12/13 | 435 | 437 | 430 | 430 | 69,000 |
1985/12/12 | 435 | 435 | 428 | 430 | 73,000 |
1985/12/11 | 430 | 450 | 430 | 434 | 139,000 |
1985/12/10 | 434 | 435 | 431 | 431 | 17,000 |
1985/12/09 | 442 | 445 | 430 | 430 | 35,000 |
1985/12/07 | 450 | 450 | 444 | 450 | 115,000 |
1985/12/06 | 450 | 459 | 447 | 450 | 242,000 |
1985/12/05 | 450 | 450 | 441 | 445 | 140,000 |
1985/12/04 | 431 | 447 | 430 | 446 | 447,000 |
1985/12/03 | 440 | 440 | 431 | 431 | 54,000 |
1985/12/02 | 435 | 439 | 430 | 438 | 74,000 |
1985/11/30 | 444 | 449 | 437 | 437 | 72,000 |
1985/11/29 | 444 | 447 | 430 | 447 | 162,000 |
1985/11/28 | 429 | 435 | 425 | 435 | 120,000 |
1985/11/27 | 405 | 416 | 405 | 410 | 58,000 |
1985/11/26 | 400 | 400 | 395 | 397 | 33,000 |
1985/11/25 | 409 | 409 | 399 | 399 | 9,000 |
1985/11/22 | 411 | 411 | 409 | 410 | 79,000 |
1985/11/21 | 400 | 416 | 400 | 410 | 55,000 |
1985/11/20 | 399 | 400 | 391 | 400 | 43,000 |
1985/11/19 | 400 | 400 | 396 | 399 | 37,000 |
1985/11/18 | 399 | 401 | 399 | 400 | 35,000 |
1985/11/16 | 408 | 408 | 397 | 406 | 38,000 |
1985/11/15 | 410 | 410 | 406 | 408 | 33,000 |
1985/11/14 | 408 | 413 | 408 | 410 | 27,000 |
1985/11/13 | 405 | 413 | 405 | 410 | 62,000 |
1985/11/12 | 411 | 418 | 403 | 403 | 25,000 |
1985/11/11 | 424 | 424 | 420 | 420 | 28,000 |
1985/11/08 | 431 | 435 | 415 | 429 | 60,000 |
1985/11/07 | 460 | 460 | 435 | 435 | 60,000 |
1985/11/06 | 470 | 470 | 442 | 455 | 160,000 |
1985/11/05 | 467 | 483 | 459 | 482 | 679,000 |
1985/11/02 | 456 | 464 | 452 | 455 | 131,000 |
1985/11/01 | 459 | 459 | 442 | 450 | 190,000 |
1985/10/31 | 460 | 470 | 449 | 449 | 260,000 |
1985/10/30 | 417 | 443 | 415 | 436 | 199,000 |
1985/10/29 | 417 | 420 | 400 | 415 | 92,000 |
1985/10/28 | 417 | 417 | 414 | 417 | 50,000 |
1985/10/28 | 1 -> 1.10 分割 | ||||
1985/10/26 | 407 | 410 | 386 | 386 | 169,000 |
1985/10/25 | 421 | 428 | 410 | 410 | 83,000 |
1985/10/24 | 428 | 428 | 410 | 410 | 81,000 |
1985/10/23 | 429 | 446 | 423 | 431 | 313,000 |
1985/10/22 | 395 | 424 | 395 | 424 | 104,000 |
1985/10/21 | 391 | 395 | 390 | 390 | 34,000 |
1985/10/19 | 382 | 390 | 382 | 390 | 14,000 |
1985/10/18 | 390 | 390 | 385 | 385 | 20,000 |
1985/10/17 | 385 | 385 | 380 | 385 | 13,000 |
1985/10/16 | 380 | 385 | 380 | 380 | 23,000 |
1985/10/15 | 385 | 385 | 380 | 380 | 16,000 |
1985/10/14 | 388 | 398 | 388 | 395 | 25,000 |
1985/10/11 | 390 | 390 | 385 | 385 | 5,000 |
1985/10/09 | 385 | 386 | 382 | 383 | 32,000 |
1985/10/08 | 385 | 385 | 385 | 385 | 19,000 |
1985/10/07 | 390 | 393 | 385 | 385 | 8,000 |
1985/10/05 | 385 | 391 | 385 | 391 | 23,000 |
1985/10/04 | 385 | 385 | 385 | 385 | 13,000 |
1985/10/03 | 385 | 385 | 381 | 381 | 5,000 |
1985/10/02 | 385 | 385 | 381 | 385 | 12,000 |
1985/10/01 | 396 | 396 | 385 | 385 | 17,000 |
1985/09/30 | 396 | 396 | 395 | 395 | 3,000 |
1985/09/28 | 396 | 396 | 393 | 393 | 12,000 |
1985/09/27 | 400 | 400 | 399 | 400 | 12,000 |
1985/09/26 | 406 | 406 | 400 | 402 | 12,000 |
1985/09/25 | 400 | 419 | 400 | 419 | 22,000 |
1985/09/24 | 404 | 405 | 400 | 400 | 12,000 |
1985/09/20 | 380 | 388 | 379 | 388 | 23,000 |
1985/09/19 | 380 | 383 | 380 | 380 | 25,000 |
1985/09/18 | 383 | 383 | 375 | 375 | 33,000 |
1985/09/17 | 391 | 391 | 380 | 383 | 32,000 |
1985/09/13 | 385 | 385 | 380 | 385 | 30,000 |
1985/09/12 | 390 | 390 | 385 | 385 | 8,000 |
1985/09/11 | 390 | 390 | 390 | 390 | 5,000 |
1985/09/10 | 395 | 398 | 390 | 390 | 16,000 |
1985/09/09 | 390 | 395 | 390 | 390 | 38,000 |
1985/09/07 | 390 | 390 | 390 | 390 | 4,000 |
1985/09/06 | 390 | 390 | 389 | 390 | 3,000 |
1985/09/05 | 410 | 410 | 385 | 385 | 5,000 |
1985/09/04 | 400 | 401 | 400 | 401 | 8,000 |
1985/09/03 | 417 | 417 | 400 | 400 | 5,000 |
1985/09/02 | 400 | 401 | 400 | 401 | 5,000 |
1985/08/31 | 420 | 420 | 398 | 398 | 42,000 |
1985/08/30 | 405 | 420 | 405 | 420 | 16,000 |
1985/08/29 | 393 | 399 | 393 | 399 | 12,000 |
1985/08/28 | 389 | 390 | 385 | 389 | 17,000 |
1985/08/27 | 377 | 379 | 377 | 379 | 7,000 |
1985/08/26 | 377 | 380 | 371 | 371 | 8,000 |
1985/08/24 | 386 | 386 | 380 | 380 | 8,000 |
1985/08/23 | 389 | 389 | 388 | 389 | 10,000 |
1985/08/22 | 387 | 389 | 387 | 389 | 3,000 |
1985/08/21 | 390 | 390 | 388 | 389 | 13,000 |
1985/08/20 | 370 | 385 | 370 | 385 | 31,000 |
1985/08/19 | 370 | 390 | 368 | 390 | 54,000 |
1985/08/17 | 368 | 368 | 367 | 368 | 8,000 |
1985/08/16 | 370 | 370 | 365 | 370 | 15,000 |
1985/08/15 | 370 | 371 | 370 | 371 | 22,000 |
1985/08/14 | 371 | 371 | 370 | 370 | 16,000 |
1985/08/13 | 375 | 375 | 371 | 374 | 14,000 |
1985/08/12 | 375 | 380 | 375 | 380 | 13,000 |
1985/08/09 | 375 | 380 | 375 | 380 | 18,000 |
1985/08/08 | 375 | 375 | 375 | 375 | 8,000 |
1985/08/07 | 375 | 385 | 375 | 375 | 15,000 |
1985/08/06 | 375 | 375 | 373 | 373 | 35,000 |
1985/08/05 | 372 | 380 | 372 | 380 | 25,000 |
1985/08/03 | 371 | 372 | 371 | 372 | 21,000 |
1985/08/02 | 372 | 375 | 371 | 371 | 26,000 |
1985/08/01 | 375 | 375 | 371 | 375 | 33,000 |
1985/07/31 | 376 | 376 | 370 | 375 | 29,000 |
1985/07/30 | 378 | 383 | 376 | 376 | 26,000 |
1985/07/29 | 390 | 392 | 387 | 387 | 34,000 |
1985/07/27 | 393 | 393 | 390 | 390 | 17,000 |
1985/07/26 | 390 | 390 | 381 | 390 | 34,000 |
1985/07/25 | 400 | 401 | 386 | 390 | 255,000 |
1985/07/24 | 400 | 403 | 400 | 403 | 39,000 |
1985/07/23 | 405 | 405 | 400 | 400 | 57,000 |
1985/07/22 | 412 | 412 | 405 | 405 | 39,000 |
1985/07/20 | 419 | 419 | 405 | 405 | 74,000 |
1985/07/19 | 415 | 420 | 410 | 420 | 18,000 |
1985/07/18 | 424 | 424 | 410 | 410 | 10,000 |
1985/07/17 | 412 | 430 | 412 | 429 | 53,000 |
1985/07/16 | 405 | 412 | 403 | 410 | 59,000 |
1985/07/15 | 415 | 423 | 401 | 401 | 61,000 |
1985/07/12 | 419 | 419 | 410 | 415 | 36,000 |
1985/07/11 | 428 | 428 | 420 | 420 | 14,000 |
1985/07/10 | 424 | 430 | 424 | 425 | 27,000 |
1985/07/09 | 430 | 430 | 411 | 430 | 39,000 |
1985/07/08 | 443 | 443 | 430 | 430 | 23,000 |
1985/07/06 | 443 | 443 | 430 | 443 | 14,000 |
1985/07/05 | 465 | 465 | 437 | 443 | 40,000 |
1985/07/04 | 471 | 475 | 465 | 465 | 55,000 |
1985/07/03 | 448 | 465 | 448 | 465 | 79,000 |
1985/07/02 | 477 | 477 | 460 | 463 | 153,000 |
1985/07/01 | 480 | 488 | 469 | 480 | 630,000 |
1985/06/29 | 468 | 482 | 465 | 480 | 682,000 |
1985/06/28 | 448 | 468 | 448 | 465 | 276,000 |
1985/06/27 | 441 | 444 | 430 | 444 | 40,000 |
1985/06/26 | 448 | 450 | 440 | 444 | 112,000 |
1985/06/25 | 455 | 460 | 437 | 444 | 143,000 |
1985/06/24 | 434 | 459 | 431 | 459 | 685,000 |
1985/06/22 | 420 | 425 | 416 | 425 | 115,000 |
1985/06/21 | 420 | 423 | 410 | 410 | 73,000 |
1985/06/20 | 417 | 420 | 417 | 418 | 15,000 |
1985/06/19 | 417 | 430 | 415 | 420 | 60,000 |
1985/06/18 | 423 | 434 | 415 | 415 | 47,000 |
1985/06/17 | 418 | 434 | 418 | 424 | 54,000 |
1985/06/15 | 410 | 413 | 407 | 413 | 62,000 |
1985/06/14 | 410 | 414 | 401 | 407 | 55,000 |
1985/06/13 | 410 | 420 | 401 | 403 | 52,000 |
1985/06/12 | 405 | 409 | 402 | 409 | 37,000 |
1985/06/11 | 400 | 410 | 400 | 410 | 39,000 |
1985/06/10 | 403 | 405 | 396 | 399 | 50,000 |
1985/06/07 | 400 | 410 | 400 | 405 | 38,000 |
1985/06/06 | 410 | 410 | 398 | 398 | 77,000 |
1985/06/05 | 416 | 420 | 410 | 414 | 23,000 |
1985/06/04 | 420 | 420 | 419 | 419 | 10,000 |
1985/06/03 | 423 | 426 | 420 | 420 | 8,000 |
1985/06/01 | 411 | 423 | 408 | 423 | 36,000 |
1985/05/31 | 420 | 425 | 411 | 411 | 34,000 |
1985/05/30 | 430 | 430 | 416 | 424 | 29,000 |
1985/05/29 | 445 | 445 | 430 | 430 | 35,000 |
1985/05/28 | 455 | 455 | 442 | 449 | 55,000 |
1985/05/27 | 447 | 455 | 444 | 450 | 120,000 |
1985/05/25 | 435 | 444 | 431 | 444 | 28,000 |
1985/05/24 | 430 | 447 | 428 | 428 | 102,000 |
1985/05/23 | 441 | 441 | 424 | 427 | 47,000 |
1985/05/22 | 445 | 449 | 437 | 437 | 51,000 |
1985/05/21 | 450 | 450 | 430 | 437 | 58,000 |
1985/05/20 | 450 | 454 | 437 | 450 | 79,000 |
1985/05/18 | 432 | 450 | 432 | 450 | 88,000 |
1985/05/17 | 415 | 443 | 415 | 439 | 129,000 |
1985/05/16 | 415 | 420 | 414 | 415 | 68,000 |
1985/05/15 | 416 | 425 | 415 | 415 | 59,000 |
1985/05/14 | 440 | 440 | 396 | 415 | 62,000 |
1985/05/13 | 450 | 450 | 425 | 440 | 49,000 |
1985/05/10 | 436 | 460 | 436 | 450 | 248,000 |
1985/05/09 | 452 | 452 | 436 | 436 | 83,000 |
1985/05/08 | 440 | 452 | 430 | 452 | 160,000 |
1985/05/07 | 465 | 471 | 423 | 433 | 172,000 |
1985/05/04 | 480 | 480 | 464 | 469 | 219,000 |
1985/05/02 | 450 | 486 | 446 | 483 | 2,124,000 |
1985/05/01 | 436 | 465 | 436 | 440 | 1,518,000 |
1985/04/30 | 427 | 449 | 425 | 432 | 439,000 |
1985/04/27 | 413 | 440 | 411 | 425 | 504,000 |
1985/04/26 | 383 | 419 | 383 | 410 | 361,000 |
1985/04/25 | 390 | 395 | 382 | 390 | 90,000 |
1985/04/24 | 375 | 393 | 375 | 385 | 44,000 |
1985/04/23 | 379 | 379 | 373 | 375 | 31,000 |
1985/04/22 | 379 | 379 | 375 | 379 | 41,000 |
1985/04/20 | 379 | 379 | 379 | 379 | 21,000 |
1985/04/19 | 379 | 379 | 378 | 379 | 31,000 |
1985/04/18 | 386 | 389 | 379 | 379 | 35,000 |
1985/04/17 | 399 | 400 | 390 | 399 | 25,000 |
1985/04/16 | 410 | 410 | 400 | 405 | 75,000 |
1985/04/15 | 411 | 420 | 408 | 410 | 249,000 |
1985/04/12 | 405 | 415 | 400 | 407 | 298,000 |
1985/04/11 | 389 | 413 | 389 | 400 | 167,000 |
1985/04/10 | 375 | 385 | 375 | 380 | 37,000 |
1985/04/09 | 395 | 395 | 385 | 395 | 68,000 |
1985/04/08 | 390 | 395 | 385 | 395 | 13,000 |
1985/04/06 | 375 | 393 | 373 | 393 | 28,000 |
1985/04/05 | 376 | 376 | 371 | 375 | 18,000 |
1985/04/04 | 375 | 376 | 375 | 376 | 6,000 |
1985/04/03 | 382 | 382 | 375 | 375 | 8,000 |
1985/04/02 | 380 | 382 | 380 | 382 | 10,000 |
1985/04/01 | 380 | 383 | 380 | 380 | 11,000 |
1985/03/30 | 380 | 380 | 380 | 380 | 1,000 |
1985/03/29 | 384 | 385 | 384 | 385 | 9,000 |
1985/03/28 | 388 | 389 | 381 | 386 | 13,000 |
1985/03/27 | 393 | 393 | 385 | 389 | 17,000 |
1985/03/26 | 400 | 400 | 390 | 393 | 33,000 |
1985/03/25 | 395 | 410 | 395 | 400 | 48,000 |
1985/03/23 | 397 | 397 | 392 | 394 | 17,000 |
1985/03/22 | 403 | 403 | 398 | 400 | 20,000 |
1985/03/20 | 395 | 420 | 395 | 396 | 228,000 |
1985/03/19 | 376 | 390 | 376 | 390 | 212,000 |
1985/03/18 | 361 | 376 | 355 | 376 | 43,000 |
1985/03/16 | 360 | 360 | 355 | 360 | 10,000 |
1985/03/15 | 356 | 358 | 356 | 358 | 4,000 |
1985/03/14 | 369 | 370 | 360 | 360 | 4,000 |
1985/03/13 | 375 | 375 | 375 | 375 | 2,000 |
1985/03/12 | 375 | 375 | 375 | 375 | 9,000 |
1985/03/11 | 375 | 375 | 372 | 372 | 6,000 |
1985/03/08 | 376 | 377 | 375 | 375 | 15,000 |
1985/03/07 | 380 | 380 | 375 | 375 | 23,000 |
1985/03/06 | 376 | 379 | 376 | 376 | 16,000 |
1985/03/05 | 398 | 399 | 391 | 391 | 16,000 |
1985/03/04 | 400 | 405 | 395 | 395 | 58,000 |
1985/03/02 | 399 | 399 | 398 | 398 | 28,000 |
1985/03/01 | 380 | 390 | 379 | 390 | 40,000 |
1985/02/28 | 379 | 380 | 375 | 375 | 36,000 |
1985/02/27 | 380 | 380 | 375 | 380 | 21,000 |
1985/02/26 | 378 | 380 | 378 | 380 | 74,000 |
1985/02/25 | 375 | 375 | 374 | 375 | 8,000 |
1985/02/23 | 363 | 364 | 363 | 363 | 9,000 |
1985/02/22 | 374 | 379 | 362 | 362 | 21,000 |
1985/02/21 | 362 | 382 | 362 | 375 | 46,000 |
1985/02/20 | 350 | 351 | 350 | 351 | 11,000 |
1985/02/19 | 357 | 357 | 350 | 350 | 16,000 |
1985/02/18 | 351 | 357 | 351 | 357 | 25,000 |
1985/02/16 | 340 | 340 | 340 | 340 | 3,000 |
1985/02/15 | 335 | 341 | 335 | 340 | 20,000 |
1985/02/14 | 340 | 340 | 340 | 340 | 1,000 |
1985/02/13 | 343 | 343 | 340 | 340 | 7,000 |
1985/02/12 | 342 | 345 | 340 | 345 | 24,000 |
1985/02/08 | 344 | 344 | 340 | 340 | 23,000 |
1985/02/07 | 340 | 341 | 340 | 341 | 16,000 |
1985/02/06 | 341 | 341 | 340 | 340 | 4,000 |
1985/02/05 | 349 | 349 | 340 | 341 | 23,000 |
1985/02/04 | 347 | 347 | 343 | 345 | 18,000 |
1985/02/01 | 347 | 347 | 347 | 347 | 4,000 |
1985/01/31 | 347 | 347 | 340 | 340 | 11,000 |
1985/01/30 | 351 | 351 | 347 | 347 | 14,000 |
1985/01/29 | 351 | 351 | 349 | 349 | 14,000 |
1985/01/28 | 357 | 357 | 351 | 351 | 5,000 |
1985/01/26 | 351 | 357 | 351 | 357 | 9,000 |
1985/01/25 | 370 | 370 | 360 | 360 | 5,000 |
1985/01/24 | 375 | 375 | 375 | 375 | 2,000 |
1985/01/23 | 351 | 351 | 350 | 351 | 25,000 |
1985/01/22 | 352 | 355 | 350 | 350 | 31,000 |
1985/01/21 | 366 | 380 | 366 | 379 | 35,000 |
1985/01/19 | 350 | 360 | 350 | 350 | 25,000 |
1985/01/18 | 350 | 350 | 345 | 345 | 174,000 |
1985/01/17 | 345 | 345 | 345 | 345 | 11,000 |
1985/01/16 | 350 | 350 | 345 | 345 | 10,000 |
1985/01/14 | 350 | 350 | 346 | 350 | 22,000 |
1985/01/11 | 347 | 347 | 340 | 340 | 4,000 |
1985/01/10 | 350 | 350 | 338 | 338 | 10,000 |
1985/01/09 | 336 | 341 | 335 | 341 | 21,000 |
1985/01/08 | 340 | 340 | 340 | 340 | 4,000 |
1985/01/07 | 347 | 347 | 330 | 330 | 13,000 |
1985/01/05 | 347 | 350 | 347 | 350 | 5,000 |
1985/01/04 | 350 | 350 | 350 | 350 | 2,000 |