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 |
---|---|---|---|---|---|
1989/12/29 | 1,000 | 1,000 | 990 | 991 | 34,000 |
1989/12/28 | 1,020 | 1,020 | 980 | 985 | 70,000 |
1989/12/27 | 995 | 1,020 | 995 | 1,000 | 193,000 |
1989/12/26 | 999 | 1,000 | 980 | 990 | 110,000 |
1989/12/25 | 990 | 999 | 980 | 980 | 120,000 |
1989/12/22 | 1,040 | 1,080 | 1,000 | 1,030 | 683,000 |
1989/12/21 | 927 | 1,020 | 925 | 1,020 | 865,000 |
1989/12/20 | 920 | 940 | 915 | 920 | 211,000 |
1989/12/19 | 885 | 890 | 870 | 872 | 27,000 |
1989/12/18 | 900 | 903 | 890 | 900 | 23,000 |
1989/12/15 | 915 | 920 | 900 | 900 | 42,000 |
1989/12/14 | 896 | 910 | 896 | 905 | 72,000 |
1989/12/13 | 895 | 898 | 890 | 895 | 52,000 |
1989/12/12 | 895 | 898 | 890 | 890 | 42,000 |
1989/12/11 | 880 | 895 | 878 | 895 | 58,000 |
1989/12/08 | 875 | 879 | 870 | 875 | 21,000 |
1989/12/07 | 865 | 865 | 857 | 865 | 27,000 |
1989/12/06 | 855 | 862 | 845 | 855 | 43,000 |
1989/12/05 | 847 | 865 | 846 | 850 | 24,000 |
1989/12/04 | 855 | 855 | 845 | 845 | 18,000 |
1989/12/01 | 870 | 870 | 852 | 855 | 25,000 |
1989/11/30 | 840 | 880 | 831 | 880 | 40,000 |
1989/11/29 | 860 | 860 | 840 | 840 | 30,000 |
1989/11/28 | 852 | 858 | 840 | 858 | 76,000 |
1989/11/27 | 852 | 860 | 852 | 856 | 15,000 |
1989/11/24 | 870 | 870 | 851 | 852 | 24,000 |
1989/11/22 | 871 | 880 | 870 | 870 | 23,000 |
1989/11/21 | 899 | 899 | 870 | 880 | 35,000 |
1989/11/20 | 895 | 899 | 880 | 890 | 104,000 |
1989/11/17 | 875 | 880 | 865 | 865 | 57,000 |
1989/11/16 | 830 | 831 | 825 | 825 | 11,000 |
1989/11/15 | 845 | 845 | 820 | 820 | 16,000 |
1989/11/14 | 836 | 848 | 828 | 835 | 19,000 |
1989/11/13 | 831 | 848 | 831 | 848 | 12,000 |
1989/11/10 | 846 | 846 | 820 | 822 | 14,000 |
1989/11/09 | 860 | 860 | 826 | 826 | 6,000 |
1989/11/08 | 865 | 865 | 845 | 845 | 4,000 |
1989/11/07 | 850 | 850 | 815 | 816 | 37,000 |
1989/11/06 | 855 | 870 | 850 | 850 | 18,000 |
1989/11/02 | 840 | 875 | 831 | 860 | 39,000 |
1989/11/01 | 825 | 825 | 820 | 820 | 9,000 |
1989/10/31 | 825 | 825 | 815 | 820 | 16,000 |
1989/10/30 | 839 | 839 | 815 | 815 | 12,000 |
1989/10/27 | 850 | 854 | 831 | 831 | 28,000 |
1989/10/26 | 870 | 870 | 860 | 860 | 13,000 |
1989/10/25 | 870 | 880 | 848 | 848 | 23,000 |
1989/10/24 | 895 | 895 | 885 | 890 | 57,000 |
1989/10/23 | 875 | 899 | 875 | 890 | 90,000 |
1989/10/20 | 860 | 865 | 857 | 860 | 31,000 |
1989/10/19 | 821 | 841 | 821 | 841 | 46,000 |
1989/10/18 | 830 | 830 | 820 | 820 | 11,000 |
1989/10/17 | 820 | 825 | 795 | 795 | 23,000 |
1989/10/16 | 815 | 815 | 815 | 815 | 15,000 |
1989/10/13 | 827 | 830 | 827 | 830 | 10,000 |
1989/10/12 | 836 | 836 | 830 | 830 | 18,000 |
1989/10/11 | 825 | 830 | 820 | 830 | 28,000 |
1989/10/09 | 840 | 840 | 820 | 820 | 27,000 |
1989/10/06 | 797 | 815 | 797 | 815 | 23,000 |
1989/10/05 | 805 | 805 | 795 | 795 | 40,000 |
1989/10/04 | 790 | 800 | 782 | 800 | 12,000 |
1989/10/03 | 790 | 805 | 790 | 805 | 17,000 |
1989/10/02 | 790 | 810 | 790 | 810 | 17,000 |
1989/09/29 | 790 | 799 | 780 | 799 | 17,000 |
1989/09/28 | 782 | 785 | 780 | 780 | 23,000 |
1989/09/27 | 780 | 785 | 780 | 780 | 21,000 |
1989/09/26 | 795 | 795 | 785 | 790 | 18,000 |
1989/09/25 | 800 | 803 | 784 | 795 | 27,000 |
1989/09/22 | 800 | 805 | 790 | 790 | 39,000 |
1989/09/21 | 800 | 820 | 800 | 805 | 13,000 |
1989/09/20 | 830 | 830 | 790 | 795 | 25,000 |
1989/09/19 | 840 | 840 | 820 | 830 | 13,000 |
1989/09/18 | 820 | 823 | 815 | 823 | 13,000 |
1989/09/14 | 795 | 800 | 795 | 800 | 16,000 |
1989/09/13 | 790 | 790 | 785 | 789 | 8,000 |
1989/09/12 | 790 | 790 | 780 | 789 | 10,000 |
1989/09/11 | 790 | 793 | 780 | 780 | 9,000 |
1989/09/08 | 795 | 795 | 782 | 790 | 18,000 |
1989/09/07 | 780 | 790 | 775 | 785 | 24,000 |
1989/09/06 | 796 | 797 | 771 | 771 | 32,000 |
1989/09/05 | 786 | 800 | 786 | 796 | 13,000 |
1989/09/04 | 803 | 803 | 800 | 800 | 14,000 |
1989/09/01 | 805 | 805 | 795 | 798 | 44,000 |
1989/08/31 | 810 | 810 | 805 | 805 | 15,000 |
1989/08/30 | 810 | 811 | 805 | 805 | 22,000 |
1989/08/29 | 815 | 820 | 800 | 810 | 40,000 |
1989/08/28 | 816 | 825 | 810 | 825 | 29,000 |
1989/08/25 | 820 | 820 | 815 | 815 | 16,000 |
1989/08/24 | 816 | 820 | 815 | 820 | 21,000 |
1989/08/23 | 820 | 820 | 815 | 816 | 18,000 |
1989/08/22 | 815 | 825 | 815 | 815 | 22,000 |
1989/08/21 | 820 | 835 | 815 | 835 | 25,000 |
1989/08/18 | 815 | 820 | 815 | 815 | 47,000 |
1989/08/17 | 835 | 835 | 810 | 815 | 28,000 |
1989/08/16 | 855 | 855 | 835 | 835 | 23,000 |
1989/08/15 | 815 | 860 | 815 | 860 | 13,000 |
1989/08/14 | 830 | 830 | 809 | 815 | 15,000 |
1989/08/11 | 820 | 835 | 820 | 835 | 21,000 |
1989/08/10 | 840 | 845 | 820 | 820 | 37,000 |
1989/08/09 | 850 | 850 | 830 | 840 | 41,000 |
1989/08/08 | 875 | 875 | 861 | 865 | 17,000 |
1989/08/07 | 860 | 860 | 841 | 850 | 13,000 |
1989/08/04 | 885 | 885 | 831 | 835 | 32,000 |
1989/08/03 | 880 | 890 | 870 | 880 | 82,000 |
1989/08/02 | 851 | 888 | 851 | 875 | 107,000 |
1989/08/01 | 799 | 825 | 799 | 815 | 30,000 |
1989/07/31 | 792 | 805 | 791 | 792 | 27,000 |
1989/07/28 | 786 | 808 | 785 | 790 | 60,000 |
1989/07/27 | 800 | 800 | 778 | 785 | 50,000 |
1989/07/26 | 805 | 810 | 800 | 805 | 43,000 |
1989/07/25 | 805 | 812 | 800 | 801 | 27,000 |
1989/07/24 | 800 | 810 | 800 | 800 | 7,000 |
1989/07/21 | 826 | 830 | 793 | 794 | 47,000 |
1989/07/20 | 840 | 845 | 830 | 830 | 14,000 |
1989/07/19 | 822 | 840 | 822 | 840 | 25,000 |
1989/07/18 | 830 | 831 | 820 | 822 | 41,000 |
1989/07/17 | 830 | 835 | 825 | 835 | 29,000 |
1989/07/14 | 820 | 840 | 820 | 825 | 95,000 |
1989/07/13 | 880 | 880 | 860 | 860 | 113,000 |
1989/07/12 | 890 | 899 | 867 | 880 | 367,000 |
1989/07/11 | 963 | 1,020 | 930 | 935 | 1,745,000 |
1989/07/10 | 910 | 955 | 900 | 950 | 925,000 |
1989/07/07 | 915 | 918 | 890 | 905 | 263,000 |
1989/07/06 | 890 | 929 | 883 | 920 | 1,083,000 |
1989/07/05 | 890 | 910 | 885 | 890 | 712,000 |
1989/07/04 | 850 | 894 | 850 | 880 | 994,000 |
1989/07/03 | 810 | 870 | 810 | 850 | 512,000 |
1989/06/30 | 824 | 825 | 790 | 810 | 243,000 |
1989/06/29 | 737 | 825 | 737 | 825 | 145,000 |
1989/06/28 | 740 | 740 | 731 | 739 | 38,000 |
1989/06/27 | 736 | 740 | 736 | 740 | 15,000 |
1989/06/26 | 750 | 750 | 735 | 735 | 5,000 |
1989/06/23 | 740 | 750 | 740 | 750 | 3,000 |
1989/06/22 | 750 | 750 | 720 | 720 | 24,000 |
1989/06/21 | 750 | 750 | 750 | 750 | 11,000 |
1989/06/20 | 760 | 760 | 755 | 755 | 36,000 |
1989/06/19 | 750 | 760 | 750 | 760 | 18,000 |
1989/06/16 | 718 | 718 | 718 | 718 | 7,000 |
1989/06/15 | 740 | 740 | 718 | 718 | 30,000 |
1989/06/14 | 750 | 750 | 750 | 750 | 7,000 |
1989/06/13 | 760 | 760 | 745 | 750 | 10,000 |
1989/06/12 | 760 | 760 | 745 | 745 | 12,000 |
1989/06/09 | 750 | 760 | 750 | 755 | 14,000 |
1989/06/08 | 740 | 743 | 735 | 743 | 18,000 |
1989/06/07 | 740 | 740 | 735 | 740 | 11,000 |
1989/06/06 | 745 | 745 | 745 | 745 | 7,000 |
1989/06/05 | 755 | 755 | 745 | 750 | 8,000 |
1989/06/02 | 766 | 767 | 763 | 766 | 8,000 |
1989/06/01 | 760 | 765 | 750 | 765 | 13,000 |
1989/05/31 | 780 | 784 | 760 | 760 | 18,000 |
1989/05/30 | 750 | 750 | 750 | 750 | 3,000 |
1989/05/29 | 750 | 750 | 750 | 750 | 7,000 |
1989/05/26 | 770 | 780 | 760 | 760 | 4,000 |
1989/05/25 | 750 | 770 | 750 | 770 | 25,000 |
1989/05/24 | 750 | 750 | 750 | 750 | 3,000 |
1989/05/23 | 750 | 750 | 750 | 750 | 13,000 |
1989/05/22 | 750 | 760 | 750 | 760 | 21,000 |
1989/05/19 | 755 | 760 | 750 | 750 | 47,000 |
1989/05/18 | 770 | 770 | 760 | 760 | 60,000 |
1989/05/17 | 765 | 770 | 765 | 770 | 22,000 |
1989/05/16 | 780 | 780 | 761 | 780 | 41,000 |
1989/05/15 | 790 | 790 | 785 | 785 | 7,000 |
1989/05/12 | 785 | 800 | 785 | 790 | 18,000 |
1989/05/11 | 780 | 799 | 780 | 780 | 32,000 |
1989/05/10 | 801 | 805 | 775 | 780 | 24,000 |
1989/05/09 | 801 | 810 | 800 | 800 | 51,000 |
1989/05/08 | 815 | 820 | 810 | 810 | 39,000 |
1989/05/02 | 825 | 825 | 800 | 810 | 18,000 |
1989/05/01 | 838 | 838 | 825 | 829 | 35,000 |
1989/04/28 | 835 | 840 | 825 | 838 | 128,000 |
1989/04/27 | 800 | 830 | 800 | 830 | 79,000 |
1989/04/26 | 811 | 817 | 800 | 810 | 55,000 |
1989/04/25 | 810 | 820 | 809 | 817 | 64,000 |
1989/04/24 | 810 | 815 | 795 | 810 | 45,000 |
1989/04/21 | 830 | 835 | 810 | 810 | 87,000 |
1989/04/20 | 806 | 850 | 806 | 825 | 280,000 |
1989/04/19 | 785 | 800 | 781 | 800 | 41,000 |
1989/04/18 | 760 | 790 | 760 | 780 | 23,000 |
1989/04/17 | 755 | 770 | 755 | 760 | 40,000 |
1989/04/14 | 800 | 800 | 780 | 780 | 14,000 |
1989/04/13 | 825 | 830 | 810 | 810 | 52,000 |
1989/04/12 | 800 | 825 | 800 | 815 | 117,000 |
1989/04/11 | 770 | 800 | 770 | 800 | 47,000 |
1989/04/10 | 765 | 775 | 760 | 765 | 29,000 |
1989/04/07 | 738 | 745 | 733 | 745 | 25,000 |
1989/04/06 | 755 | 755 | 735 | 740 | 22,000 |
1989/04/05 | 751 | 761 | 750 | 750 | 26,000 |
1989/04/04 | 751 | 769 | 751 | 751 | 8,000 |
1989/04/03 | 750 | 770 | 750 | 750 | 21,000 |
1989/03/31 | 765 | 765 | 720 | 745 | 32,000 |
1989/03/30 | 761 | 775 | 760 | 760 | 18,000 |
1989/03/29 | 762 | 780 | 761 | 780 | 22,000 |
1989/03/28 | 750 | 760 | 747 | 760 | 15,000 |
1989/03/27 | 751 | 760 | 750 | 750 | 41,000 |
1989/03/24 | 775 | 775 | 755 | 765 | 53,000 |
1989/03/23 | 764 | 765 | 745 | 750 | 65,000 |
1989/03/22 | 710 | 765 | 710 | 765 | 71,000 |
1989/03/20 | 730 | 730 | 701 | 715 | 60,000 |
1989/03/17 | 755 | 755 | 725 | 730 | 64,000 |
1989/03/16 | 770 | 785 | 765 | 775 | 66,000 |
1989/03/15 | 795 | 795 | 755 | 769 | 72,000 |
1989/03/14 | 809 | 830 | 790 | 795 | 124,000 |
1989/03/13 | 810 | 811 | 799 | 809 | 183,000 |
1989/03/10 | 860 | 862 | 805 | 833 | 311,000 |
1989/03/09 | 817 | 863 | 815 | 850 | 604,000 |
1989/03/08 | 790 | 829 | 780 | 809 | 373,000 |
1989/03/07 | 750 | 779 | 740 | 775 | 137,000 |
1989/03/06 | 760 | 765 | 745 | 760 | 84,000 |
1989/03/03 | 800 | 813 | 784 | 798 | 669,000 |
1989/03/02 | 735 | 819 | 731 | 800 | 1,118,000 |
1989/03/01 | 720 | 739 | 700 | 728 | 378,000 |
1989/02/28 | 720 | 735 | 690 | 690 | 341,000 |
1989/02/27 | 680 | 700 | 680 | 698 | 156,000 |
1989/02/23 | 660 | 665 | 655 | 659 | 72,000 |
1989/02/22 | 622 | 665 | 622 | 650 | 55,000 |
1989/02/21 | 640 | 640 | 621 | 622 | 31,000 |
1989/02/20 | 650 | 650 | 640 | 640 | 37,000 |
1989/02/17 | 650 | 655 | 645 | 650 | 46,000 |
1989/02/16 | 675 | 685 | 650 | 650 | 100,000 |
1989/02/15 | 670 | 670 | 650 | 670 | 192,000 |
1989/02/14 | 592 | 616 | 592 | 615 | 72,000 |
1989/02/13 | 600 | 601 | 590 | 590 | 30,000 |
1989/02/10 | 621 | 621 | 600 | 600 | 55,000 |
1989/02/09 | 625 | 635 | 620 | 621 | 56,000 |
1989/02/08 | 620 | 645 | 620 | 631 | 44,000 |
1989/02/07 | 660 | 665 | 615 | 615 | 59,000 |
1989/02/06 | 669 | 678 | 665 | 665 | 58,000 |
1989/02/03 | 660 | 670 | 660 | 668 | 135,000 |
1989/02/02 | 697 | 699 | 640 | 655 | 153,000 |
1989/02/01 | 698 | 700 | 685 | 697 | 344,000 |
1989/01/31 | 700 | 700 | 665 | 700 | 370,000 |
1989/01/30 | 630 | 715 | 625 | 700 | 408,000 |
1989/01/28 | 640 | 640 | 620 | 631 | 141,000 |
1989/01/27 | 564 | 600 | 560 | 600 | 191,000 |
1989/01/26 | 564 | 564 | 555 | 560 | 26,000 |
1989/01/25 | 561 | 564 | 555 | 556 | 52,000 |
1989/01/24 | 551 | 570 | 551 | 561 | 65,000 |
1989/01/23 | 523 | 555 | 523 | 550 | 39,000 |
1989/01/20 | 505 | 520 | 505 | 518 | 11,000 |
1989/01/19 | 505 | 505 | 505 | 505 | 3,000 |
1989/01/18 | 500 | 511 | 500 | 500 | 12,000 |
1989/01/17 | 500 | 500 | 500 | 500 | 6,000 |
1989/01/13 | 491 | 500 | 491 | 495 | 7,000 |
1989/01/12 | 520 | 520 | 500 | 500 | 18,000 |
1989/01/11 | 500 | 515 | 500 | 515 | 5,000 |
1989/01/10 | 487 | 500 | 487 | 500 | 13,000 |
1989/01/09 | 487 | 487 | 485 | 485 | 3,000 |
1989/01/06 | 485 | 485 | 485 | 485 | 2,000 |
1989/01/05 | 481 | 481 | 481 | 481 | 7,000 |
1989/01/04 | 481 | 481 | 481 | 481 | 1,000 |