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 |
---|---|---|---|---|---|
1992/12/30 | 295 | 295 | 295 | 295 | 1,000 |
1992/12/29 | 296 | 296 | 296 | 296 | 2,000 |
1992/12/25 | 296 | 296 | 296 | 296 | 4,000 |
1992/12/24 | 296 | 296 | 296 | 296 | 1,000 |
1992/12/22 | 300 | 300 | 295 | 295 | 8,000 |
1992/12/21 | 300 | 300 | 300 | 300 | 3,000 |
1992/12/18 | 295 | 295 | 295 | 295 | 4,000 |
1992/12/17 | 296 | 296 | 296 | 296 | 1,000 |
1992/12/10 | 295 | 295 | 295 | 295 | 1,000 |
1992/12/08 | 295 | 295 | 295 | 295 | 2,000 |
1992/12/07 | 300 | 300 | 300 | 300 | 2,000 |
1992/12/03 | 300 | 300 | 300 | 300 | 3,000 |
1992/12/02 | 299 | 299 | 295 | 295 | 2,000 |
1992/11/27 | 300 | 300 | 300 | 300 | 2,000 |
1992/11/26 | 296 | 296 | 296 | 296 | 1,000 |
1992/11/24 | 276 | 276 | 276 | 276 | 1,000 |
1992/11/20 | 275 | 275 | 275 | 275 | 5,000 |
1992/11/19 | 271 | 271 | 271 | 271 | 1,000 |
1992/11/13 | 265 | 265 | 265 | 265 | 1,000 |
1992/11/11 | 275 | 275 | 275 | 275 | 1,000 |
1992/11/10 | 275 | 275 | 275 | 275 | 1,000 |
1992/11/06 | 290 | 290 | 290 | 290 | 1,000 |
1992/11/05 | 290 | 290 | 290 | 290 | 4,000 |
1992/11/02 | 290 | 290 | 290 | 290 | 1,000 |
1992/10/30 | 291 | 291 | 291 | 291 | 1,000 |
1992/10/28 | 300 | 300 | 300 | 300 | 2,000 |
1992/10/26 | 310 | 310 | 310 | 310 | 2,000 |
1992/10/23 | 310 | 310 | 310 | 310 | 3,000 |
1992/10/16 | 314 | 314 | 314 | 314 | 1,000 |
1992/10/15 | 308 | 308 | 308 | 308 | 2,000 |
1992/10/13 | 308 | 308 | 308 | 308 | 1,000 |
1992/10/09 | 307 | 308 | 307 | 308 | 4,000 |
1992/10/06 | 318 | 318 | 318 | 318 | 4,000 |
1992/10/05 | 320 | 320 | 308 | 308 | 2,000 |
1992/09/28 | 320 | 320 | 320 | 320 | 1,000 |
1992/09/25 | 320 | 320 | 320 | 320 | 1,000 |
1992/09/24 | 320 | 320 | 320 | 320 | 1,000 |
1992/09/21 | 335 | 335 | 335 | 335 | 3,000 |
1992/09/18 | 339 | 339 | 339 | 339 | 1,000 |
1992/09/17 | 338 | 339 | 338 | 339 | 2,000 |
1992/09/10 | 322 | 325 | 322 | 322 | 4,000 |
1992/09/08 | 325 | 325 | 325 | 325 | 1,000 |
1992/09/07 | 346 | 346 | 340 | 340 | 2,000 |
1992/09/04 | 346 | 346 | 337 | 337 | 4,000 |
1992/09/03 | 350 | 350 | 344 | 345 | 3,000 |
1992/09/02 | 350 | 350 | 350 | 350 | 2,000 |
1992/08/31 | 334 | 334 | 334 | 334 | 1,000 |
1992/08/28 | 315 | 320 | 315 | 320 | 4,000 |
1992/08/27 | 315 | 315 | 313 | 315 | 4,000 |
1992/08/26 | 312 | 312 | 312 | 312 | 1,000 |
1992/08/25 | 300 | 300 | 300 | 300 | 2,000 |
1992/08/24 | 285 | 300 | 285 | 300 | 8,000 |
1992/08/21 | 280 | 281 | 280 | 281 | 8,000 |
1992/08/20 | 280 | 280 | 280 | 280 | 1,000 |
1992/08/19 | 285 | 285 | 285 | 285 | 1,000 |
1992/08/17 | 295 | 295 | 295 | 295 | 1,000 |
1992/08/14 | 285 | 285 | 285 | 285 | 2,000 |
1992/08/12 | 312 | 312 | 312 | 312 | 2,000 |
1992/08/10 | 340 | 340 | 340 | 340 | 4,000 |
1992/08/07 | 340 | 340 | 340 | 340 | 4,000 |
1992/08/05 | 350 | 350 | 350 | 350 | 3,000 |
1992/08/04 | 340 | 340 | 340 | 340 | 5,000 |
1992/07/31 | 340 | 340 | 340 | 340 | 7,000 |
1992/07/30 | 350 | 350 | 350 | 350 | 1,000 |
1992/07/29 | 343 | 343 | 343 | 343 | 7,000 |
1992/07/28 | 370 | 370 | 370 | 370 | 5,000 |
1992/07/27 | 371 | 371 | 370 | 370 | 4,000 |
1992/07/24 | 376 | 376 | 370 | 370 | 7,000 |
1992/07/23 | 370 | 370 | 370 | 370 | 1,000 |
1992/07/21 | 370 | 395 | 370 | 395 | 4,000 |
1992/07/20 | 370 | 370 | 370 | 370 | 1,000 |
1992/07/17 | 370 | 370 | 370 | 370 | 3,000 |
1992/07/14 | 400 | 400 | 400 | 400 | 5,000 |
1992/07/10 | 400 | 400 | 400 | 400 | 3,000 |
1992/07/09 | 400 | 400 | 400 | 400 | 3,000 |
1992/07/07 | 377 | 377 | 365 | 365 | 4,000 |
1992/07/06 | 380 | 380 | 380 | 380 | 2,000 |
1992/07/03 | 394 | 395 | 390 | 390 | 6,000 |
1992/07/01 | 380 | 380 | 380 | 380 | 1,000 |
1992/06/29 | 395 | 395 | 395 | 395 | 4,000 |
1992/06/26 | 395 | 395 | 395 | 395 | 2,000 |
1992/06/25 | 395 | 395 | 395 | 395 | 2,000 |
1992/06/24 | 395 | 395 | 395 | 395 | 3,000 |
1992/06/23 | 395 | 395 | 395 | 395 | 2,000 |
1992/06/22 | 395 | 395 | 395 | 395 | 6,000 |
1992/06/19 | 395 | 395 | 395 | 395 | 2,000 |
1992/06/18 | 390 | 390 | 390 | 390 | 2,000 |
1992/06/17 | 400 | 400 | 400 | 400 | 1,000 |
1992/06/04 | 440 | 440 | 440 | 440 | 3,000 |
1992/06/02 | 430 | 430 | 430 | 430 | 3,000 |
1992/06/01 | 425 | 430 | 425 | 425 | 11,000 |
1992/05/29 | 420 | 420 | 420 | 420 | 1,000 |
1992/05/28 | 401 | 401 | 400 | 400 | 2,000 |
1992/05/26 | 390 | 400 | 390 | 400 | 2,000 |
1992/05/25 | 380 | 380 | 380 | 380 | 3,000 |
1992/05/22 | 390 | 390 | 380 | 380 | 11,000 |
1992/05/21 | 400 | 400 | 400 | 400 | 2,000 |
1992/05/15 | 429 | 429 | 429 | 429 | 1,000 |
1992/05/14 | 430 | 430 | 426 | 429 | 6,000 |
1992/05/13 | 424 | 425 | 424 | 425 | 3,000 |
1992/05/12 | 417 | 417 | 417 | 417 | 9,000 |
1992/05/08 | 375 | 376 | 375 | 375 | 3,000 |
1992/05/07 | 370 | 370 | 370 | 370 | 2,000 |
1992/05/06 | 359 | 370 | 359 | 370 | 3,000 |
1992/05/01 | 380 | 380 | 380 | 380 | 1,000 |
1992/04/30 | 379 | 379 | 378 | 378 | 2,000 |
1992/04/28 | 380 | 380 | 379 | 379 | 6,000 |
1992/04/24 | 361 | 370 | 361 | 370 | 4,000 |
1992/04/23 | 353 | 353 | 353 | 353 | 2,000 |
1992/04/22 | 380 | 380 | 380 | 380 | 1,000 |
1992/04/17 | 390 | 390 | 390 | 390 | 3,000 |
1992/04/16 | 375 | 380 | 375 | 380 | 5,000 |
1992/04/14 | 360 | 360 | 351 | 351 | 5,000 |
1992/04/13 | 370 | 370 | 370 | 370 | 1,000 |
1992/04/10 | 350 | 350 | 350 | 350 | 1,000 |
1992/04/08 | 365 | 365 | 350 | 350 | 14,000 |
1992/04/07 | 362 | 363 | 361 | 361 | 6,000 |
1992/04/06 | 359 | 359 | 357 | 357 | 2,000 |
1992/04/03 | 355 | 355 | 351 | 351 | 7,000 |
1992/04/02 | 390 | 390 | 378 | 378 | 5,000 |
1992/04/01 | 398 | 398 | 397 | 397 | 7,000 |
1992/03/31 | 397 | 397 | 397 | 397 | 4,000 |
1992/03/27 | 421 | 421 | 421 | 421 | 6,000 |
1992/03/26 | 412 | 421 | 412 | 421 | 7,000 |
1992/03/25 | 410 | 410 | 410 | 410 | 4,000 |
1992/03/24 | 410 | 410 | 410 | 410 | 1,000 |
1992/03/16 | 450 | 450 | 450 | 450 | 2,000 |
1992/03/13 | 450 | 450 | 450 | 450 | 2,000 |
1992/03/12 | 450 | 450 | 450 | 450 | 1,000 |
1992/03/11 | 450 | 450 | 442 | 450 | 4,000 |
1992/03/10 | 459 | 459 | 453 | 453 | 6,000 |
1992/03/09 | 459 | 459 | 459 | 459 | 1,000 |
1992/03/06 | 455 | 460 | 455 | 460 | 3,000 |
1992/03/05 | 461 | 461 | 461 | 461 | 5,000 |
1992/03/04 | 446 | 446 | 446 | 446 | 2,000 |
1992/03/03 | 442 | 463 | 442 | 460 | 5,000 |
1992/03/02 | 460 | 460 | 441 | 441 | 2,000 |
1992/02/28 | 460 | 460 | 460 | 460 | 3,000 |
1992/02/27 | 468 | 468 | 468 | 468 | 1,000 |
1992/02/26 | 468 | 468 | 468 | 468 | 2,000 |
1992/02/25 | 469 | 469 | 469 | 469 | 1,000 |
1992/02/14 | 475 | 475 | 475 | 475 | 2,000 |
1992/02/12 | 480 | 480 | 480 | 480 | 3,000 |
1992/02/06 | 465 | 480 | 465 | 480 | 3,000 |
1992/02/05 | 460 | 460 | 460 | 460 | 3,000 |
1992/02/04 | 460 | 460 | 460 | 460 | 10,000 |
1992/02/03 | 471 | 471 | 460 | 460 | 7,000 |
1992/01/31 | 462 | 483 | 462 | 483 | 3,000 |
1992/01/30 | 461 | 461 | 461 | 461 | 1,000 |
1992/01/29 | 461 | 461 | 461 | 461 | 1,000 |
1992/01/28 | 460 | 460 | 460 | 460 | 2,000 |
1992/01/24 | 484 | 484 | 484 | 484 | 2,000 |
1992/01/21 | 484 | 484 | 484 | 484 | 1,000 |
1992/01/17 | 495 | 495 | 475 | 475 | 4,000 |
1992/01/16 | 500 | 500 | 500 | 500 | 3,000 |
1992/01/14 | 487 | 487 | 487 | 487 | 1,000 |
1992/01/13 | 475 | 475 | 475 | 475 | 1,000 |
1992/01/10 | 500 | 500 | 500 | 500 | 2,000 |
1992/01/09 | 510 | 510 | 510 | 510 | 2,000 |
1992/01/07 | 500 | 500 | 500 | 500 | 2,000 |
1992/01/06 | 501 | 501 | 501 | 501 | 1,000 |