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 |
---|---|---|---|---|---|
1988/12/28 | 481 | 481 | 481 | 481 | 1,000 |
1988/12/27 | 480 | 490 | 480 | 480 | 4,000 |
1988/12/26 | 480 | 480 | 480 | 480 | 3,000 |
1988/12/24 | 480 | 484 | 480 | 480 | 6,000 |
1988/12/23 | 480 | 480 | 480 | 480 | 3,000 |
1988/12/22 | 495 | 495 | 480 | 480 | 3,000 |
1988/12/21 | 500 | 500 | 500 | 500 | 5,000 |
1988/12/20 | 490 | 498 | 490 | 498 | 5,000 |
1988/12/19 | 490 | 490 | 490 | 490 | 7,000 |
1988/12/16 | 500 | 500 | 500 | 500 | 6,000 |
1988/12/15 | 515 | 515 | 500 | 515 | 4,000 |
1988/12/14 | 510 | 520 | 510 | 520 | 6,000 |
1988/12/13 | 510 | 510 | 510 | 510 | 2,000 |
1988/12/12 | 520 | 520 | 520 | 520 | 13,000 |
1988/12/09 | 511 | 520 | 510 | 520 | 11,000 |
1988/12/08 | 500 | 510 | 500 | 510 | 17,000 |
1988/12/07 | 500 | 500 | 498 | 498 | 10,000 |
1988/12/06 | 497 | 498 | 495 | 495 | 10,000 |
1988/12/05 | 500 | 500 | 497 | 497 | 23,000 |
1988/12/03 | 490 | 491 | 490 | 490 | 7,000 |
1988/12/02 | 496 | 499 | 485 | 485 | 10,000 |
1988/12/01 | 498 | 498 | 496 | 496 | 2,000 |
1988/11/30 | 500 | 500 | 500 | 500 | 11,000 |
1988/11/29 | 500 | 500 | 490 | 490 | 19,000 |
1988/11/28 | 487 | 500 | 487 | 500 | 12,000 |
1988/11/26 | 480 | 485 | 480 | 485 | 2,000 |
1988/11/25 | 475 | 480 | 475 | 480 | 3,000 |
1988/11/24 | 461 | 475 | 461 | 470 | 7,000 |
1988/11/22 | 460 | 461 | 460 | 461 | 8,000 |
1988/11/21 | 452 | 452 | 439 | 450 | 11,000 |
1988/11/18 | 452 | 452 | 452 | 452 | 2,000 |
1988/11/17 | 452 | 452 | 452 | 452 | 1,000 |
1988/11/16 | 440 | 440 | 440 | 440 | 1,000 |
1988/11/15 | 455 | 455 | 433 | 433 | 10,000 |
1988/11/14 | 440 | 450 | 440 | 450 | 6,000 |
1988/11/11 | 440 | 440 | 440 | 440 | 1,000 |
1988/11/10 | 440 | 440 | 440 | 440 | 1,000 |
1988/11/09 | 455 | 455 | 455 | 455 | 1,000 |
1988/11/08 | 450 | 455 | 440 | 440 | 9,000 |
1988/11/07 | 450 | 450 | 450 | 450 | 4,000 |
1988/11/05 | 450 | 450 | 450 | 450 | 3,000 |
1988/11/04 | 456 | 456 | 455 | 455 | 3,000 |
1988/11/02 | 460 | 460 | 456 | 456 | 6,000 |
1988/11/01 | 455 | 455 | 450 | 455 | 8,000 |
1988/10/31 | 455 | 455 | 455 | 455 | 1,000 |
1988/10/28 | 435 | 450 | 435 | 450 | 4,000 |
1988/10/27 | 450 | 450 | 450 | 450 | 1,000 |
1988/10/26 | 435 | 435 | 435 | 435 | 5,000 |
1988/10/25 | 440 | 440 | 435 | 435 | 8,000 |
1988/10/24 | 437 | 437 | 437 | 437 | 3,000 |
1988/10/22 | 435 | 435 | 435 | 435 | 1,000 |
1988/10/21 | 435 | 435 | 435 | 435 | 1,000 |
1988/10/20 | 435 | 435 | 435 | 435 | 3,000 |
1988/10/19 | 433 | 435 | 433 | 435 | 2,000 |
1988/10/18 | 433 | 433 | 420 | 420 | 8,000 |
1988/10/14 | 440 | 440 | 430 | 430 | 3,000 |
1988/10/13 | 460 | 460 | 460 | 460 | 1,000 |
1988/10/12 | 450 | 460 | 450 | 460 | 4,000 |
1988/10/11 | 460 | 460 | 460 | 460 | 3,000 |
1988/10/06 | 432 | 432 | 432 | 432 | 1,000 |
1988/10/05 | 460 | 460 | 431 | 450 | 7,000 |
1988/10/04 | 450 | 450 | 420 | 430 | 12,000 |
1988/10/03 | 460 | 460 | 450 | 450 | 2,000 |
1988/10/01 | 460 | 460 | 460 | 460 | 4,000 |
1988/09/30 | 450 | 460 | 450 | 460 | 11,000 |
1988/09/29 | 450 | 450 | 450 | 450 | 3,000 |
1988/09/28 | 460 | 460 | 450 | 450 | 6,000 |
1988/09/27 | 460 | 460 | 460 | 460 | 2,000 |
1988/09/26 | 460 | 460 | 460 | 460 | 1,000 |
1988/09/24 | 460 | 460 | 457 | 460 | 6,000 |
1988/09/22 | 430 | 441 | 430 | 441 | 9,000 |
1988/09/21 | 430 | 430 | 430 | 430 | 6,000 |
1988/09/20 | 460 | 460 | 460 | 460 | 3,000 |
1988/09/19 | 470 | 470 | 470 | 470 | 2,000 |
1988/09/16 | 465 | 465 | 463 | 464 | 4,000 |
1988/09/14 | 460 | 462 | 460 | 462 | 2,000 |
1988/09/13 | 467 | 467 | 467 | 467 | 3,000 |
1988/09/12 | 467 | 467 | 460 | 460 | 3,000 |
1988/09/08 | 470 | 470 | 467 | 467 | 3,000 |
1988/09/07 | 465 | 465 | 455 | 455 | 6,000 |
1988/09/06 | 450 | 450 | 440 | 440 | 8,000 |
1988/09/05 | 460 | 460 | 460 | 460 | 1,000 |
1988/09/03 | 465 | 465 | 465 | 465 | 1,000 |
1988/09/02 | 481 | 481 | 480 | 480 | 3,000 |
1988/09/01 | 480 | 480 | 480 | 480 | 3,000 |
1988/08/31 | 485 | 485 | 480 | 480 | 3,000 |
1988/08/30 | 485 | 485 | 485 | 485 | 3,000 |
1988/08/26 | 488 | 488 | 485 | 485 | 2,000 |
1988/08/24 | 490 | 490 | 490 | 490 | 1,000 |
1988/08/23 | 485 | 485 | 485 | 485 | 2,000 |
1988/08/22 | 500 | 500 | 500 | 500 | 2,000 |
1988/08/19 | 495 | 500 | 495 | 500 | 12,000 |
1988/08/18 | 500 | 500 | 495 | 495 | 12,000 |
1988/08/17 | 499 | 500 | 499 | 500 | 5,000 |
1988/08/16 | 490 | 500 | 490 | 500 | 2,000 |
1988/08/15 | 487 | 487 | 487 | 487 | 1,000 |
1988/08/11 | 485 | 485 | 485 | 485 | 2,000 |
1988/08/09 | 499 | 499 | 499 | 499 | 3,000 |
1988/08/08 | 500 | 500 | 499 | 499 | 5,000 |
1988/08/05 | 500 | 500 | 500 | 500 | 1,000 |
1988/08/04 | 487 | 500 | 487 | 500 | 5,000 |
1988/08/02 | 485 | 485 | 485 | 485 | 4,000 |
1988/08/01 | 493 | 493 | 482 | 485 | 5,000 |
1988/07/30 | 500 | 500 | 500 | 500 | 3,000 |
1988/07/29 | 505 | 505 | 505 | 505 | 1,000 |
1988/07/28 | 502 | 502 | 502 | 502 | 3,000 |
1988/07/27 | 500 | 500 | 500 | 500 | 1,000 |
1988/07/26 | 496 | 500 | 496 | 500 | 3,000 |
1988/07/25 | 510 | 510 | 490 | 490 | 12,000 |
1988/07/23 | 515 | 515 | 515 | 515 | 7,000 |
1988/07/22 | 515 | 515 | 515 | 515 | 2,000 |
1988/07/21 | 534 | 534 | 515 | 515 | 10,000 |
1988/07/20 | 510 | 515 | 510 | 515 | 3,000 |
1988/07/19 | 534 | 534 | 510 | 510 | 7,000 |
1988/07/18 | 530 | 535 | 530 | 535 | 6,000 |
1988/07/15 | 543 | 545 | 541 | 542 | 13,000 |
1988/07/14 | 550 | 550 | 541 | 541 | 4,000 |
1988/07/13 | 550 | 550 | 550 | 550 | 6,000 |
1988/07/12 | 550 | 550 | 550 | 550 | 2,000 |
1988/07/11 | 550 | 550 | 550 | 550 | 8,000 |
1988/07/08 | 550 | 560 | 550 | 550 | 8,000 |
1988/07/07 | 559 | 559 | 550 | 550 | 7,000 |
1988/07/06 | 550 | 560 | 550 | 560 | 4,000 |
1988/07/05 | 569 | 569 | 540 | 540 | 6,000 |
1988/07/04 | 570 | 570 | 570 | 570 | 13,000 |
1988/07/02 | 570 | 570 | 570 | 570 | 9,000 |
1988/07/01 | 570 | 570 | 570 | 570 | 28,000 |
1988/06/30 | 570 | 571 | 570 | 571 | 19,000 |
1988/06/29 | 575 | 575 | 570 | 570 | 12,000 |
1988/06/28 | 580 | 580 | 570 | 575 | 8,000 |
1988/06/27 | 580 | 580 | 570 | 580 | 41,000 |
1988/06/25 | 580 | 580 | 570 | 578 | 22,000 |
1988/06/24 | 570 | 578 | 570 | 578 | 12,000 |
1988/06/23 | 565 | 565 | 560 | 560 | 16,000 |
1988/06/22 | 566 | 566 | 560 | 560 | 14,000 |
1988/06/21 | 580 | 580 | 568 | 568 | 20,000 |
1988/06/20 | 580 | 580 | 565 | 570 | 20,000 |
1988/06/17 | 580 | 580 | 570 | 580 | 57,000 |
1988/06/16 | 570 | 580 | 559 | 580 | 49,000 |
1988/06/15 | 555 | 572 | 555 | 558 | 56,000 |
1988/06/14 | 585 | 588 | 545 | 545 | 124,000 |
1988/06/13 | 520 | 560 | 515 | 560 | 193,000 |
1988/06/10 | 525 | 525 | 516 | 519 | 28,000 |
1988/06/09 | 538 | 538 | 520 | 520 | 62,000 |
1988/06/08 | 535 | 537 | 535 | 535 | 35,000 |
1988/06/07 | 535 | 536 | 534 | 535 | 34,000 |
1988/06/06 | 532 | 532 | 530 | 532 | 31,000 |
1988/06/04 | 540 | 540 | 528 | 528 | 31,000 |
1988/06/03 | 559 | 559 | 537 | 541 | 25,000 |
1988/06/02 | 560 | 560 | 556 | 560 | 16,000 |
1988/06/01 | 560 | 561 | 560 | 560 | 20,000 |
1988/05/31 | 562 | 562 | 556 | 556 | 25,000 |
1988/05/30 | 562 | 565 | 555 | 562 | 9,000 |
1988/05/28 | 571 | 575 | 571 | 575 | 27,000 |
1988/05/27 | 589 | 589 | 575 | 575 | 60,000 |
1988/05/26 | 585 | 589 | 585 | 588 | 103,000 |
1988/05/25 | 570 | 586 | 568 | 580 | 107,000 |
1988/05/24 | 548 | 560 | 542 | 560 | 65,000 |
1988/05/23 | 540 | 545 | 540 | 542 | 38,000 |
1988/05/20 | 537 | 540 | 536 | 537 | 17,000 |
1988/05/19 | 540 | 540 | 535 | 535 | 27,000 |
1988/05/18 | 545 | 547 | 540 | 540 | 33,000 |
1988/05/17 | 548 | 548 | 540 | 540 | 43,000 |
1988/05/16 | 549 | 549 | 540 | 548 | 50,000 |
1988/05/13 | 522 | 550 | 522 | 531 | 71,000 |
1988/05/12 | 513 | 520 | 513 | 520 | 40,000 |
1988/05/11 | 511 | 515 | 511 | 515 | 17,000 |
1988/05/10 | 509 | 511 | 508 | 511 | 17,000 |
1988/05/09 | 520 | 520 | 510 | 510 | 34,000 |
1988/05/07 | 520 | 520 | 505 | 505 | 26,000 |
1988/05/06 | 520 | 520 | 510 | 520 | 24,000 |
1988/05/02 | 508 | 510 | 505 | 510 | 31,000 |
1988/04/30 | 504 | 504 | 500 | 504 | 10,000 |
1988/04/28 | 500 | 504 | 495 | 496 | 29,000 |
1988/04/27 | 504 | 505 | 500 | 501 | 24,000 |
1988/04/26 | 510 | 510 | 503 | 505 | 23,000 |
1988/04/25 | 499 | 505 | 499 | 500 | 30,000 |
1988/04/23 | 480 | 490 | 477 | 490 | 45,000 |
1988/04/22 | 480 | 480 | 475 | 480 | 30,000 |
1988/04/21 | 470 | 480 | 470 | 480 | 5,000 |
1988/04/20 | 470 | 470 | 470 | 470 | 4,000 |
1988/04/18 | 465 | 480 | 465 | 480 | 3,000 |
1988/04/15 | 466 | 480 | 465 | 480 | 20,000 |
1988/04/14 | 466 | 470 | 466 | 470 | 4,000 |
1988/04/13 | 480 | 480 | 461 | 461 | 2,000 |
1988/04/12 | 480 | 485 | 480 | 485 | 31,000 |
1988/04/11 | 478 | 478 | 475 | 475 | 15,000 |
1988/04/08 | 477 | 478 | 477 | 478 | 3,000 |
1988/04/07 | 480 | 480 | 475 | 475 | 10,000 |
1988/04/06 | 478 | 478 | 475 | 476 | 5,000 |
1988/04/05 | 480 | 480 | 475 | 480 | 13,000 |
1988/04/04 | 480 | 480 | 480 | 480 | 18,000 |
1988/04/02 | 475 | 475 | 470 | 475 | 10,000 |
1988/04/01 | 460 | 475 | 460 | 475 | 22,000 |
1988/03/31 | 475 | 475 | 460 | 461 | 15,000 |
1988/03/30 | 469 | 475 | 469 | 473 | 13,000 |
1988/03/29 | 460 | 470 | 460 | 469 | 12,000 |
1988/03/28 | 457 | 457 | 457 | 457 | 10,000 |
1988/03/26 | 457 | 457 | 457 | 457 | 7,000 |
1988/03/25 | 460 | 460 | 460 | 460 | 5,000 |
1988/03/24 | 460 | 460 | 460 | 460 | 1,000 |
1988/03/23 | 458 | 460 | 457 | 457 | 7,000 |
1988/03/22 | 460 | 460 | 456 | 456 | 4,000 |
1988/03/18 | 460 | 460 | 455 | 455 | 14,000 |
1988/03/17 | 474 | 474 | 455 | 455 | 6,000 |
1988/03/16 | 460 | 470 | 453 | 470 | 23,000 |
1988/03/15 | 467 | 467 | 460 | 460 | 11,000 |
1988/03/14 | 470 | 470 | 465 | 465 | 18,000 |
1988/03/11 | 451 | 470 | 450 | 470 | 26,000 |
1988/03/10 | 453 | 453 | 450 | 450 | 59,000 |
1988/03/09 | 465 | 465 | 450 | 450 | 45,000 |
1988/03/08 | 465 | 467 | 465 | 465 | 9,000 |
1988/03/07 | 465 | 466 | 465 | 466 | 3,000 |
1988/03/05 | 465 | 465 | 465 | 465 | 7,000 |
1988/03/04 | 465 | 465 | 465 | 465 | 2,000 |
1988/03/03 | 478 | 478 | 470 | 470 | 13,000 |
1988/03/02 | 478 | 478 | 475 | 475 | 9,000 |
1988/03/01 | 470 | 480 | 465 | 471 | 24,000 |
1988/02/29 | 454 | 454 | 451 | 451 | 7,000 |
1988/02/27 | 452 | 452 | 451 | 451 | 5,000 |
1988/02/26 | 455 | 455 | 455 | 455 | 4,000 |
1988/02/25 | 460 | 460 | 455 | 455 | 4,000 |
1988/02/24 | 460 | 460 | 453 | 455 | 8,000 |
1988/02/23 | 470 | 470 | 462 | 465 | 8,000 |
1988/02/22 | 470 | 470 | 462 | 462 | 5,000 |
1988/02/19 | 453 | 453 | 453 | 453 | 1,000 |
1988/02/18 | 458 | 458 | 458 | 458 | 2,000 |
1988/02/17 | 451 | 453 | 451 | 453 | 10,000 |
1988/02/16 | 455 | 455 | 451 | 453 | 17,000 |
1988/02/15 | 454 | 454 | 453 | 453 | 4,000 |
1988/02/12 | 453 | 453 | 453 | 453 | 1,000 |
1988/02/10 | 465 | 465 | 450 | 450 | 13,000 |
1988/02/09 | 468 | 468 | 453 | 453 | 10,000 |
1988/02/08 | 470 | 470 | 470 | 470 | 3,000 |
1988/02/06 | 470 | 470 | 461 | 461 | 6,000 |
1988/02/05 | 475 | 475 | 470 | 475 | 9,000 |
1988/02/04 | 470 | 475 | 470 | 470 | 8,000 |
1988/02/03 | 460 | 460 | 460 | 460 | 5,000 |
1988/02/02 | 456 | 456 | 456 | 456 | 16,000 |
1988/02/01 | 455 | 455 | 450 | 450 | 10,000 |
1988/01/30 | 455 | 455 | 452 | 452 | 2,000 |
1988/01/29 | 455 | 455 | 450 | 450 | 13,000 |
1988/01/28 | 455 | 455 | 455 | 455 | 10,000 |
1988/01/27 | 455 | 456 | 455 | 456 | 2,000 |
1988/01/26 | 460 | 460 | 455 | 455 | 5,000 |
1988/01/25 | 475 | 475 | 475 | 475 | 3,000 |
1988/01/23 | 479 | 479 | 479 | 479 | 1,000 |
1988/01/22 | 470 | 470 | 470 | 470 | 14,000 |
1988/01/21 | 470 | 470 | 459 | 459 | 4,000 |
1988/01/20 | 470 | 471 | 465 | 471 | 9,000 |
1988/01/19 | 480 | 480 | 450 | 450 | 4,000 |
1988/01/18 | 470 | 470 | 470 | 470 | 10,000 |
1988/01/14 | 480 | 480 | 460 | 466 | 15,000 |
1988/01/13 | 450 | 450 | 443 | 450 | 10,000 |
1988/01/12 | 510 | 510 | 480 | 480 | 50,000 |
1988/01/11 | 480 | 525 | 480 | 495 | 210,000 |
1988/01/08 | 420 | 480 | 420 | 480 | 82,000 |
1988/01/07 | 399 | 400 | 395 | 400 | 21,000 |
1988/01/05 | 381 | 381 | 381 | 381 | 3,000 |