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 |
---|---|---|---|---|---|
1986/12/27 | 430 | 430 | 430 | 430 | 4,000 |
1986/12/25 | 470 | 470 | 470 | 470 | 9,000 |
1986/12/24 | 422 | 422 | 422 | 422 | 1,000 |
1986/12/23 | 440 | 440 | 422 | 422 | 6,000 |
1986/12/22 | 426 | 436 | 424 | 435 | 25,000 |
1986/12/19 | 434 | 434 | 424 | 424 | 5,000 |
1986/12/18 | 445 | 445 | 440 | 440 | 2,000 |
1986/12/17 | 462 | 462 | 440 | 455 | 16,000 |
1986/12/16 | 467 | 467 | 460 | 462 | 11,000 |
1986/12/15 | 475 | 480 | 467 | 467 | 29,000 |
1986/12/12 | 500 | 508 | 485 | 496 | 35,000 |
1986/12/11 | 500 | 509 | 492 | 504 | 25,000 |
1986/12/10 | 460 | 510 | 460 | 510 | 28,000 |
1986/12/09 | 461 | 465 | 451 | 451 | 18,000 |
1986/12/08 | 515 | 515 | 487 | 487 | 15,000 |
1986/12/06 | 520 | 520 | 510 | 511 | 17,000 |
1986/12/05 | 515 | 520 | 505 | 510 | 32,000 |
1986/12/04 | 550 | 550 | 520 | 520 | 91,000 |
1986/12/03 | 425 | 470 | 425 | 470 | 57,000 |
1986/12/02 | 420 | 425 | 420 | 420 | 26,000 |
1986/12/01 | 411 | 415 | 410 | 415 | 5,000 |
1986/11/29 | 410 | 410 | 410 | 410 | 1,000 |
1986/11/28 | 410 | 410 | 410 | 410 | 9,000 |
1986/11/27 | 415 | 420 | 410 | 410 | 5,000 |
1986/11/26 | 415 | 415 | 415 | 415 | 8,000 |
1986/11/25 | 415 | 415 | 415 | 415 | 8,000 |
1986/11/22 | 415 | 420 | 415 | 420 | 2,000 |
1986/11/21 | 420 | 420 | 419 | 420 | 8,000 |
1986/11/20 | 415 | 415 | 415 | 415 | 4,000 |
1986/11/19 | 410 | 413 | 410 | 410 | 6,000 |
1986/11/17 | 410 | 410 | 410 | 410 | 10,000 |
1986/11/14 | 410 | 410 | 400 | 405 | 10,000 |
1986/11/12 | 420 | 420 | 420 | 420 | 4,000 |
1986/11/11 | 420 | 420 | 410 | 410 | 2,000 |
1986/11/10 | 415 | 420 | 415 | 420 | 2,000 |
1986/11/07 | 427 | 427 | 420 | 420 | 11,000 |
1986/11/06 | 427 | 427 | 427 | 427 | 10,000 |
1986/11/05 | 410 | 410 | 410 | 410 | 1,000 |
1986/11/04 | 418 | 418 | 406 | 406 | 4,000 |
1986/11/01 | 410 | 410 | 408 | 408 | 6,000 |
1986/10/31 | 427 | 427 | 416 | 416 | 9,000 |
1986/10/30 | 427 | 427 | 427 | 427 | 9,000 |
1986/10/29 | 427 | 427 | 427 | 427 | 12,000 |
1986/10/28 | 427 | 427 | 427 | 427 | 1,000 |
1986/10/28 | 1 -> 1.15 分割 | ||||
1986/10/27 | 499 | 500 | 475 | 500 | 26,000 |
1986/10/25 | 500 | 500 | 492 | 495 | 14,000 |
1986/10/24 | 500 | 501 | 499 | 500 | 13,000 |
1986/10/23 | 499 | 500 | 499 | 500 | 12,000 |
1986/10/22 | 500 | 500 | 495 | 495 | 11,000 |
1986/10/21 | 500 | 500 | 500 | 500 | 8,000 |
1986/10/20 | 500 | 515 | 500 | 500 | 33,000 |
1986/10/17 | 510 | 510 | 500 | 510 | 5,000 |
1986/10/16 | 515 | 515 | 515 | 515 | 17,000 |
1986/10/15 | 510 | 515 | 510 | 515 | 14,000 |
1986/10/14 | 515 | 515 | 488 | 488 | 32,000 |
1986/10/13 | 513 | 515 | 513 | 515 | 46,000 |
1986/10/09 | 469 | 470 | 468 | 469 | 9,000 |
1986/10/08 | 467 | 472 | 467 | 467 | 12,000 |
1986/10/07 | 470 | 470 | 470 | 470 | 15,000 |
1986/10/06 | 476 | 476 | 465 | 465 | 2,000 |
1986/10/04 | 480 | 480 | 477 | 479 | 11,000 |
1986/10/03 | 484 | 484 | 480 | 480 | 7,000 |
1986/10/02 | 488 | 488 | 480 | 480 | 5,000 |
1986/10/01 | 490 | 490 | 485 | 490 | 16,000 |
1986/09/30 | 505 | 505 | 483 | 483 | 5,000 |
1986/09/29 | 510 | 510 | 505 | 505 | 14,000 |
1986/09/27 | 505 | 513 | 500 | 513 | 138,000 |
1986/09/26 | 513 | 514 | 510 | 510 | 63,000 |
1986/09/25 | 513 | 515 | 510 | 513 | 10,000 |
1986/09/24 | 510 | 515 | 510 | 515 | 6,000 |
1986/09/22 | 514 | 514 | 510 | 510 | 7,000 |
1986/09/19 | 514 | 515 | 500 | 514 | 6,000 |
1986/09/18 | 510 | 514 | 510 | 510 | 6,000 |
1986/09/17 | 500 | 514 | 500 | 514 | 22,000 |
1986/09/16 | 500 | 501 | 500 | 500 | 5,000 |
1986/09/12 | 505 | 505 | 505 | 505 | 16,000 |
1986/09/11 | 505 | 515 | 505 | 505 | 50,000 |
1986/09/10 | 515 | 515 | 500 | 515 | 10,000 |
1986/09/09 | 515 | 525 | 515 | 515 | 13,000 |
1986/09/08 | 525 | 530 | 525 | 530 | 11,000 |
1986/09/06 | 530 | 530 | 525 | 525 | 2,000 |
1986/09/05 | 525 | 525 | 525 | 525 | 16,000 |
1986/09/04 | 527 | 530 | 525 | 525 | 7,000 |
1986/09/03 | 530 | 530 | 525 | 525 | 7,000 |
1986/09/02 | 526 | 530 | 526 | 530 | 3,000 |
1986/09/01 | 530 | 550 | 530 | 550 | 10,000 |
1986/08/30 | 530 | 530 | 525 | 525 | 6,000 |
1986/08/29 | 530 | 530 | 520 | 529 | 8,000 |
1986/08/28 | 530 | 530 | 520 | 520 | 8,000 |
1986/08/27 | 515 | 540 | 515 | 530 | 11,000 |
1986/08/26 | 535 | 537 | 520 | 520 | 8,000 |
1986/08/25 | 550 | 550 | 535 | 535 | 7,000 |
1986/08/23 | 550 | 550 | 530 | 530 | 4,000 |
1986/08/22 | 555 | 555 | 550 | 550 | 20,000 |
1986/08/21 | 560 | 570 | 555 | 555 | 11,000 |
1986/08/20 | 570 | 584 | 570 | 578 | 3,000 |
1986/08/19 | 570 | 575 | 570 | 575 | 3,000 |
1986/08/18 | 585 | 585 | 570 | 570 | 6,000 |
1986/08/15 | 587 | 590 | 587 | 590 | 2,000 |
1986/08/14 | 575 | 600 | 575 | 600 | 6,000 |
1986/08/13 | 555 | 555 | 555 | 555 | 5,000 |
1986/08/12 | 600 | 600 | 595 | 600 | 25,000 |
1986/08/11 | 610 | 620 | 600 | 600 | 11,000 |
1986/08/08 | 610 | 610 | 610 | 610 | 5,000 |
1986/08/07 | 610 | 610 | 610 | 610 | 13,000 |
1986/08/06 | 610 | 610 | 600 | 600 | 9,000 |
1986/08/05 | 600 | 610 | 600 | 610 | 20,000 |
1986/08/04 | 595 | 600 | 595 | 600 | 4,000 |
1986/08/02 | 600 | 600 | 600 | 600 | 2,000 |
1986/08/01 | 610 | 610 | 600 | 600 | 17,000 |
1986/07/31 | 610 | 611 | 610 | 610 | 23,000 |
1986/07/30 | 611 | 611 | 610 | 611 | 7,000 |
1986/07/29 | 625 | 625 | 625 | 625 | 4,000 |
1986/07/28 | 625 | 625 | 625 | 625 | 13,000 |
1986/07/26 | 620 | 620 | 620 | 620 | 1,000 |
1986/07/25 | 624 | 625 | 620 | 620 | 7,000 |
1986/07/24 | 625 | 630 | 620 | 620 | 40,000 |
1986/07/23 | 647 | 660 | 647 | 660 | 5,000 |
1986/07/22 | 635 | 636 | 635 | 635 | 9,000 |
1986/07/21 | 650 | 650 | 650 | 650 | 2,000 |
1986/07/19 | 620 | 625 | 620 | 625 | 6,000 |
1986/07/18 | 650 | 650 | 610 | 621 | 33,000 |
1986/07/17 | 680 | 682 | 660 | 660 | 7,000 |
1986/07/16 | 690 | 690 | 680 | 680 | 7,000 |
1986/07/15 | 700 | 700 | 690 | 690 | 5,000 |
1986/07/14 | 691 | 700 | 690 | 690 | 7,000 |
1986/07/11 | 691 | 691 | 691 | 691 | 4,000 |
1986/07/10 | 690 | 690 | 690 | 690 | 6,000 |
1986/07/09 | 695 | 695 | 690 | 690 | 28,000 |
1986/07/08 | 703 | 703 | 691 | 700 | 4,000 |
1986/07/07 | 705 | 709 | 700 | 709 | 11,000 |
1986/07/05 | 690 | 700 | 690 | 690 | 10,000 |
1986/07/04 | 690 | 700 | 690 | 690 | 13,000 |
1986/07/03 | 695 | 695 | 685 | 688 | 37,000 |
1986/07/02 | 700 | 700 | 690 | 695 | 14,000 |
1986/07/01 | 695 | 695 | 685 | 685 | 11,000 |
1986/06/30 | 690 | 690 | 687 | 687 | 7,000 |
1986/06/28 | 690 | 690 | 685 | 685 | 9,000 |
1986/06/27 | 695 | 695 | 690 | 690 | 16,000 |
1986/06/26 | 695 | 700 | 695 | 696 | 5,000 |
1986/06/25 | 696 | 700 | 691 | 698 | 12,000 |
1986/06/24 | 706 | 706 | 697 | 697 | 9,000 |
1986/06/23 | 710 | 710 | 697 | 697 | 9,000 |
1986/06/21 | 700 | 710 | 696 | 710 | 6,000 |
1986/06/20 | 700 | 705 | 696 | 696 | 21,000 |
1986/06/19 | 705 | 710 | 700 | 700 | 15,000 |
1986/06/18 | 723 | 723 | 720 | 720 | 7,000 |
1986/06/17 | 720 | 723 | 715 | 720 | 21,000 |
1986/06/16 | 723 | 723 | 718 | 718 | 18,000 |
1986/06/13 | 700 | 713 | 700 | 700 | 30,000 |
1986/06/12 | 710 | 710 | 686 | 700 | 32,000 |
1986/06/11 | 720 | 720 | 690 | 709 | 33,000 |
1986/06/10 | 680 | 720 | 680 | 710 | 60,000 |
1986/06/09 | 685 | 685 | 651 | 675 | 118,000 |
1986/06/07 | 706 | 710 | 693 | 700 | 112,000 |
1986/06/06 | 715 | 720 | 711 | 711 | 41,000 |
1986/06/05 | 725 | 725 | 711 | 711 | 132,000 |
1986/06/04 | 730 | 735 | 720 | 721 | 21,000 |
1986/06/03 | 720 | 730 | 720 | 730 | 9,000 |
1986/06/02 | 735 | 735 | 716 | 716 | 15,000 |
1986/05/31 | 720 | 720 | 716 | 716 | 7,000 |
1986/05/30 | 735 | 735 | 716 | 720 | 11,000 |
1986/05/29 | 730 | 738 | 716 | 738 | 21,000 |
1986/05/28 | 716 | 740 | 716 | 740 | 27,000 |
1986/05/27 | 718 | 730 | 716 | 716 | 10,000 |
1986/05/26 | 722 | 730 | 716 | 716 | 15,000 |
1986/05/24 | 720 | 740 | 720 | 725 | 9,000 |
1986/05/23 | 723 | 743 | 716 | 716 | 61,000 |
1986/05/22 | 725 | 730 | 721 | 721 | 32,000 |
1986/05/21 | 725 | 740 | 721 | 725 | 29,000 |
1986/05/20 | 725 | 730 | 721 | 721 | 37,000 |
1986/05/19 | 720 | 726 | 720 | 725 | 23,000 |
1986/05/17 | 737 | 740 | 720 | 720 | 17,000 |
1986/05/16 | 742 | 750 | 737 | 750 | 52,000 |
1986/05/15 | 750 | 757 | 741 | 750 | 14,000 |
1986/05/14 | 762 | 762 | 760 | 762 | 11,000 |
1986/05/13 | 755 | 762 | 740 | 741 | 19,000 |
1986/05/12 | 775 | 775 | 760 | 761 | 20,000 |
1986/05/09 | 762 | 770 | 762 | 770 | 26,000 |
1986/05/08 | 780 | 800 | 780 | 800 | 4,000 |
1986/05/07 | 770 | 810 | 770 | 810 | 12,000 |
1986/05/06 | 770 | 797 | 770 | 770 | 17,000 |
1986/05/02 | 760 | 790 | 760 | 770 | 25,000 |
1986/05/01 | 810 | 810 | 760 | 760 | 15,000 |
1986/04/30 | 810 | 823 | 810 | 810 | 25,000 |
1986/04/28 | 797 | 810 | 797 | 810 | 19,000 |
1986/04/26 | 753 | 765 | 750 | 760 | 19,000 |
1986/04/25 | 765 | 765 | 745 | 748 | 38,000 |
1986/04/24 | 790 | 795 | 775 | 775 | 27,000 |
1986/04/23 | 806 | 810 | 795 | 795 | 40,000 |
1986/04/22 | 806 | 815 | 806 | 810 | 20,000 |
1986/04/21 | 800 | 810 | 800 | 806 | 20,000 |
1986/04/19 | 821 | 821 | 800 | 800 | 12,000 |
1986/04/18 | 801 | 825 | 801 | 820 | 20,000 |
1986/04/17 | 822 | 830 | 810 | 810 | 19,000 |
1986/04/16 | 820 | 826 | 820 | 822 | 18,000 |
1986/04/15 | 830 | 840 | 820 | 820 | 20,000 |
1986/04/14 | 850 | 861 | 830 | 830 | 20,000 |
1986/04/11 | 870 | 870 | 855 | 860 | 32,000 |
1986/04/10 | 870 | 870 | 860 | 870 | 32,000 |
1986/04/09 | 895 | 895 | 860 | 860 | 42,000 |
1986/04/08 | 890 | 900 | 870 | 890 | 41,000 |
1986/04/07 | 840 | 900 | 840 | 880 | 51,000 |
1986/04/05 | 831 | 850 | 831 | 850 | 19,000 |
1986/04/04 | 841 | 850 | 830 | 831 | 29,000 |
1986/04/03 | 855 | 855 | 840 | 850 | 25,000 |
1986/04/02 | 840 | 865 | 840 | 845 | 32,000 |
1986/04/01 | 845 | 845 | 828 | 830 | 63,000 |
1986/03/31 | 850 | 850 | 830 | 830 | 28,000 |
1986/03/29 | 850 | 850 | 840 | 850 | 19,000 |
1986/03/28 | 835 | 850 | 829 | 830 | 67,000 |
1986/03/27 | 890 | 890 | 830 | 835 | 94,000 |
1986/03/26 | 910 | 915 | 870 | 880 | 143,000 |
1986/03/25 | 910 | 925 | 900 | 910 | 190,000 |
1986/03/24 | 940 | 960 | 900 | 900 | 259,000 |
1986/03/22 | 900 | 925 | 900 | 900 | 159,000 |
1986/03/20 | 855 | 872 | 850 | 869 | 62,000 |
1986/03/19 | 870 | 878 | 851 | 851 | 79,000 |
1986/03/18 | 880 | 880 | 850 | 878 | 54,000 |
1986/03/17 | 919 | 919 | 875 | 880 | 100,000 |
1986/03/15 | 930 | 965 | 915 | 925 | 208,000 |
1986/03/14 | 844 | 938 | 838 | 930 | 492,000 |
1986/03/13 | 840 | 860 | 830 | 838 | 150,000 |
1986/03/12 | 829 | 853 | 815 | 838 | 199,000 |
1986/03/11 | 849 | 849 | 822 | 830 | 179,000 |
1986/03/10 | 814 | 857 | 814 | 830 | 295,000 |
1986/03/07 | 790 | 810 | 790 | 800 | 137,000 |
1986/03/06 | 730 | 790 | 721 | 777 | 104,000 |
1986/03/05 | 730 | 749 | 720 | 725 | 42,000 |
1986/03/04 | 760 | 760 | 750 | 753 | 9,000 |
1986/03/03 | 782 | 785 | 760 | 775 | 44,000 |
1986/03/01 | 784 | 790 | 784 | 790 | 22,000 |
1986/02/28 | 715 | 770 | 715 | 769 | 117,000 |
1986/02/27 | 725 | 725 | 705 | 705 | 44,000 |
1986/02/26 | 730 | 730 | 700 | 712 | 115,000 |
1986/02/25 | 760 | 760 | 730 | 730 | 88,000 |
1986/02/24 | 765 | 773 | 755 | 755 | 56,000 |
1986/02/22 | 765 | 770 | 765 | 765 | 44,000 |
1986/02/21 | 785 | 785 | 760 | 769 | 52,000 |
1986/02/20 | 792 | 814 | 765 | 780 | 102,000 |
1986/02/19 | 765 | 780 | 765 | 780 | 106,000 |
1986/02/18 | 840 | 850 | 790 | 790 | 174,000 |
1986/02/17 | 835 | 845 | 800 | 845 | 129,000 |
1986/02/15 | 860 | 860 | 832 | 840 | 83,000 |
1986/02/14 | 861 | 886 | 825 | 860 | 197,000 |
1986/02/13 | 904 | 904 | 861 | 861 | 441,000 |
1986/02/12 | 873 | 939 | 865 | 905 | 601,000 |
1986/02/10 | 808 | 887 | 792 | 860 | 710,000 |
1986/02/07 | 785 | 818 | 785 | 799 | 320,000 |
1986/02/06 | 799 | 799 | 760 | 780 | 98,000 |
1986/02/05 | 800 | 800 | 786 | 786 | 422,000 |
1986/02/04 | 780 | 815 | 765 | 780 | 323,000 |
1986/02/03 | 805 | 815 | 740 | 740 | 352,000 |
1986/02/01 | 775 | 840 | 770 | 795 | 745,000 |
1986/01/31 | 695 | 770 | 690 | 767 | 670,000 |
1986/01/30 | 655 | 680 | 645 | 670 | 89,000 |
1986/01/29 | 680 | 680 | 650 | 651 | 120,000 |
1986/01/28 | 650 | 700 | 645 | 680 | 241,000 |
1986/01/27 | 615 | 665 | 600 | 650 | 144,000 |
1986/01/25 | 649 | 649 | 610 | 638 | 79,000 |
1986/01/24 | 700 | 700 | 650 | 659 | 119,000 |
1986/01/23 | 695 | 720 | 680 | 695 | 226,000 |
1986/01/22 | 730 | 739 | 690 | 695 | 606,000 |
1986/01/21 | 705 | 775 | 675 | 675 | 1,300,000 |
1986/01/20 | 600 | 700 | 600 | 700 | 1,667,000 |
1986/01/18 | 606 | 608 | 590 | 600 | 215,000 |
1986/01/17 | 615 | 615 | 585 | 600 | 973,000 |
1986/01/16 | 570 | 639 | 560 | 615 | 2,300,001 |
1986/01/14 | 560 | 560 | 560 | 560 | 1,068,000 |
1986/01/13 | 480 | 480 | 480 | 480 | 173,000 |
1986/01/10 | 400 | 400 | 399 | 400 | 93,000 |
1986/01/09 | 400 | 400 | 400 | 400 | 8,000 |
1986/01/08 | 401 | 401 | 400 | 400 | 7,000 |
1986/01/07 | 410 | 417 | 402 | 402 | 15,000 |
1986/01/06 | 408 | 422 | 408 | 410 | 17,000 |
1986/01/04 | 408 | 408 | 408 | 408 | 4,000 |