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 |
---|---|---|---|---|---|
1994/12/28 | 405 | 408 | 405 | 408 | 2,000 |
1994/12/27 | 402 | 402 | 400 | 400 | 7,000 |
1994/12/26 | 399 | 399 | 399 | 399 | 2,000 |
1994/12/22 | 380 | 390 | 380 | 390 | 9,000 |
1994/12/21 | 370 | 373 | 370 | 373 | 7,000 |
1994/12/20 | 375 | 375 | 367 | 367 | 6,000 |
1994/12/16 | 381 | 381 | 381 | 381 | 1,000 |
1994/12/15 | 381 | 381 | 380 | 380 | 3,000 |
1994/12/14 | 381 | 381 | 381 | 381 | 2,000 |
1994/12/12 | 380 | 380 | 380 | 380 | 6,000 |
1994/12/09 | 386 | 386 | 380 | 380 | 10,000 |
1994/12/05 | 400 | 400 | 400 | 400 | 4,000 |
1994/12/02 | 394 | 400 | 394 | 400 | 6,000 |
1994/12/01 | 400 | 400 | 399 | 399 | 5,000 |
1994/11/29 | 387 | 387 | 387 | 387 | 1,000 |
1994/11/28 | 380 | 380 | 376 | 376 | 2,000 |
1994/11/25 | 386 | 386 | 386 | 386 | 6,000 |
1994/11/22 | 392 | 392 | 392 | 392 | 2,000 |
1994/11/21 | 401 | 401 | 392 | 392 | 19,000 |
1994/11/18 | 398 | 398 | 392 | 392 | 10,000 |
1994/11/17 | 397 | 399 | 389 | 395 | 13,000 |
1994/11/16 | 403 | 403 | 403 | 403 | 5,000 |
1994/11/15 | 410 | 410 | 403 | 403 | 10,000 |
1994/11/11 | 410 | 410 | 410 | 410 | 2,000 |
1994/11/10 | 423 | 423 | 420 | 420 | 5,000 |
1994/11/09 | 422 | 422 | 422 | 422 | 2,000 |
1994/11/08 | 430 | 430 | 425 | 425 | 4,000 |
1994/11/07 | 440 | 441 | 440 | 441 | 6,000 |
1994/11/04 | 446 | 446 | 440 | 440 | 3,000 |
1994/11/02 | 455 | 455 | 446 | 446 | 3,000 |
1994/11/01 | 452 | 452 | 452 | 452 | 7,000 |
1994/10/31 | 425 | 425 | 422 | 422 | 11,000 |
1994/10/28 | 435 | 435 | 421 | 421 | 6,000 |
1994/10/27 | 427 | 427 | 421 | 421 | 4,000 |
1994/10/25 | 427 | 427 | 421 | 421 | 3,000 |
1994/10/24 | 426 | 426 | 426 | 426 | 2,000 |
1994/10/21 | 435 | 435 | 435 | 435 | 2,000 |
1994/10/20 | 440 | 440 | 435 | 435 | 5,000 |
1994/10/18 | 426 | 426 | 426 | 426 | 2,000 |
1994/10/14 | 430 | 430 | 426 | 426 | 4,000 |
1994/10/13 | 430 | 430 | 426 | 426 | 2,000 |
1994/10/11 | 420 | 430 | 420 | 430 | 2,000 |
1994/10/06 | 430 | 430 | 420 | 420 | 6,000 |
1994/10/05 | 420 | 430 | 420 | 430 | 6,000 |
1994/10/04 | 420 | 420 | 420 | 420 | 5,000 |
1994/09/30 | 420 | 430 | 420 | 430 | 5,000 |
1994/09/29 | 422 | 422 | 420 | 420 | 6,000 |
1994/09/28 | 421 | 421 | 421 | 421 | 1,000 |
1994/09/27 | 420 | 420 | 420 | 420 | 2,000 |
1994/09/26 | 421 | 422 | 420 | 420 | 6,000 |
1994/09/22 | 431 | 431 | 420 | 420 | 5,000 |
1994/09/21 | 422 | 422 | 422 | 422 | 1,000 |
1994/09/20 | 420 | 420 | 420 | 420 | 2,000 |
1994/09/19 | 439 | 439 | 424 | 424 | 2,000 |
1994/09/16 | 439 | 439 | 439 | 439 | 2,000 |
1994/09/14 | 439 | 439 | 439 | 439 | 1,000 |
1994/09/12 | 441 | 441 | 441 | 441 | 1,000 |
1994/09/09 | 456 | 456 | 450 | 450 | 6,000 |
1994/09/08 | 456 | 456 | 456 | 456 | 3,000 |
1994/09/07 | 456 | 456 | 456 | 456 | 1,000 |
1994/09/06 | 475 | 475 | 469 | 469 | 4,000 |
1994/09/05 | 456 | 460 | 456 | 460 | 2,000 |
1994/09/02 | 475 | 475 | 475 | 475 | 4,000 |
1994/09/01 | 460 | 460 | 460 | 460 | 5,000 |
1994/08/31 | 460 | 460 | 460 | 460 | 3,000 |
1994/08/30 | 468 | 468 | 458 | 458 | 4,000 |
1994/08/26 | 485 | 485 | 480 | 480 | 3,000 |
1994/08/25 | 480 | 480 | 480 | 480 | 3,000 |
1994/08/24 | 480 | 480 | 480 | 480 | 1,000 |
1994/08/23 | 481 | 481 | 481 | 481 | 1,000 |
1994/08/22 | 480 | 480 | 480 | 480 | 1,000 |
1994/08/16 | 480 | 480 | 480 | 480 | 1,000 |
1994/08/15 | 480 | 480 | 480 | 480 | 1,000 |
1994/08/12 | 480 | 480 | 480 | 480 | 2,000 |
1994/08/11 | 480 | 480 | 477 | 477 | 4,000 |
1994/08/09 | 479 | 480 | 470 | 480 | 6,000 |
1994/08/08 | 480 | 485 | 480 | 485 | 13,000 |
1994/08/05 | 485 | 485 | 485 | 485 | 2,000 |
1994/08/04 | 480 | 480 | 480 | 480 | 7,000 |
1994/08/03 | 485 | 485 | 480 | 480 | 3,000 |
1994/08/01 | 490 | 490 | 490 | 490 | 3,000 |
1994/07/29 | 494 | 494 | 494 | 494 | 1,000 |
1994/07/28 | 495 | 495 | 491 | 491 | 3,000 |
1994/07/27 | 500 | 500 | 495 | 495 | 2,000 |
1994/07/26 | 505 | 505 | 505 | 505 | 2,000 |
1994/07/25 | 510 | 510 | 506 | 506 | 3,000 |
1994/07/22 | 505 | 505 | 505 | 505 | 1,000 |
1994/07/21 | 502 | 502 | 502 | 502 | 3,000 |
1994/07/20 | 505 | 510 | 500 | 500 | 5,000 |
1994/07/19 | 500 | 504 | 500 | 504 | 4,000 |
1994/07/15 | 510 | 510 | 502 | 502 | 7,000 |
1994/07/14 | 510 | 510 | 510 | 510 | 2,000 |
1994/07/12 | 509 | 510 | 509 | 510 | 6,000 |
1994/07/08 | 520 | 520 | 510 | 510 | 5,000 |
1994/07/07 | 516 | 525 | 516 | 525 | 4,000 |
1994/07/06 | 515 | 516 | 515 | 515 | 7,000 |
1994/07/05 | 512 | 512 | 510 | 510 | 11,000 |
1994/07/01 | 510 | 511 | 510 | 511 | 2,000 |
1994/06/30 | 530 | 530 | 530 | 530 | 4,000 |
1994/06/29 | 505 | 505 | 501 | 501 | 3,000 |
1994/06/28 | 490 | 495 | 490 | 495 | 11,000 |
1994/06/27 | 510 | 510 | 485 | 485 | 7,000 |
1994/06/24 | 521 | 521 | 520 | 520 | 10,000 |
1994/06/23 | 515 | 520 | 515 | 520 | 11,000 |
1994/06/22 | 524 | 524 | 509 | 510 | 5,000 |
1994/06/21 | 525 | 525 | 525 | 525 | 10,000 |
1994/06/20 | 569 | 570 | 558 | 558 | 12,000 |
1994/06/17 | 560 | 570 | 560 | 560 | 22,000 |
1994/06/16 | 550 | 560 | 550 | 560 | 27,000 |
1994/06/15 | 544 | 550 | 543 | 549 | 6,000 |
1994/06/14 | 540 | 545 | 540 | 542 | 15,000 |
1994/06/13 | 541 | 541 | 540 | 540 | 7,000 |
1994/06/10 | 535 | 540 | 533 | 540 | 5,000 |
1994/06/09 | 540 | 540 | 530 | 535 | 4,000 |
1994/06/08 | 535 | 540 | 525 | 526 | 7,000 |
1994/06/07 | 525 | 535 | 520 | 520 | 9,000 |
1994/06/03 | 535 | 535 | 520 | 520 | 12,000 |
1994/06/02 | 530 | 530 | 520 | 530 | 14,000 |
1994/06/01 | 529 | 529 | 521 | 529 | 9,000 |
1994/05/31 | 517 | 529 | 517 | 518 | 6,000 |
1994/05/30 | 515 | 516 | 515 | 516 | 9,000 |
1994/05/27 | 513 | 520 | 513 | 515 | 5,000 |
1994/05/26 | 529 | 529 | 512 | 512 | 8,000 |
1994/05/25 | 521 | 530 | 521 | 530 | 3,000 |
1994/05/24 | 520 | 525 | 520 | 521 | 10,000 |
1994/05/23 | 530 | 530 | 525 | 525 | 6,000 |
1994/05/20 | 520 | 520 | 520 | 520 | 7,000 |
1994/05/19 | 520 | 530 | 515 | 530 | 12,000 |
1994/05/18 | 545 | 550 | 545 | 550 | 5,000 |
1994/05/17 | 550 | 551 | 545 | 545 | 19,000 |
1994/05/16 | 565 | 579 | 555 | 555 | 65,000 |
1994/05/13 | 583 | 590 | 565 | 570 | 187,000 |
1994/05/12 | 501 | 520 | 501 | 515 | 23,000 |
1994/05/11 | 490 | 499 | 490 | 499 | 6,000 |
1994/05/10 | 488 | 491 | 488 | 490 | 8,000 |
1994/05/09 | 490 | 490 | 490 | 490 | 3,000 |
1994/05/06 | 485 | 488 | 485 | 488 | 2,000 |
1994/05/02 | 491 | 491 | 485 | 485 | 3,000 |
1994/04/28 | 495 | 495 | 491 | 491 | 6,000 |
1994/04/26 | 500 | 500 | 489 | 489 | 4,000 |
1994/04/25 | 515 | 515 | 500 | 500 | 21,000 |
1994/04/22 | 501 | 520 | 501 | 515 | 30,000 |
1994/04/21 | 510 | 510 | 491 | 495 | 24,000 |
1994/04/20 | 527 | 528 | 500 | 515 | 52,000 |
1994/04/19 | 485 | 540 | 485 | 540 | 86,000 |
1994/04/18 | 450 | 465 | 450 | 465 | 20,000 |
1994/04/15 | 426 | 430 | 425 | 429 | 9,000 |
1994/04/14 | 435 | 435 | 420 | 424 | 5,000 |
1994/04/13 | 435 | 435 | 435 | 435 | 3,000 |
1994/04/12 | 425 | 435 | 425 | 435 | 4,000 |
1994/04/11 | 422 | 422 | 420 | 420 | 4,000 |
1994/04/08 | 443 | 443 | 440 | 440 | 10,000 |
1994/04/07 | 420 | 420 | 420 | 420 | 6,000 |
1994/04/06 | 419 | 425 | 419 | 425 | 12,000 |
1994/04/05 | 435 | 435 | 435 | 435 | 2,000 |
1994/04/04 | 435 | 450 | 435 | 435 | 6,000 |
1994/04/01 | 432 | 438 | 432 | 432 | 6,000 |
1994/03/30 | 417 | 417 | 414 | 414 | 6,000 |
1994/03/29 | 423 | 423 | 423 | 423 | 5,000 |
1994/03/28 | 420 | 420 | 417 | 417 | 2,000 |
1994/03/25 | 430 | 431 | 430 | 430 | 3,000 |
1994/03/24 | 430 | 430 | 430 | 430 | 6,000 |
1994/03/23 | 439 | 439 | 430 | 430 | 4,000 |
1994/03/22 | 441 | 441 | 439 | 439 | 8,000 |
1994/03/18 | 447 | 447 | 447 | 447 | 1,000 |
1994/03/17 | 447 | 447 | 447 | 447 | 4,000 |
1994/03/16 | 443 | 443 | 435 | 435 | 6,000 |
1994/03/15 | 450 | 450 | 446 | 446 | 7,000 |
1994/03/14 | 430 | 440 | 430 | 440 | 6,000 |
1994/03/11 | 441 | 443 | 430 | 430 | 10,000 |
1994/03/10 | 440 | 441 | 440 | 441 | 2,000 |
1994/03/09 | 450 | 450 | 450 | 450 | 2,000 |
1994/03/08 | 450 | 450 | 450 | 450 | 2,000 |
1994/03/07 | 452 | 452 | 452 | 452 | 3,000 |
1994/03/04 | 450 | 450 | 450 | 450 | 3,000 |
1994/03/03 | 480 | 480 | 480 | 480 | 6,000 |
1994/03/02 | 495 | 495 | 485 | 485 | 16,000 |
1994/03/01 | 460 | 480 | 460 | 480 | 9,000 |
1994/02/28 | 450 | 450 | 450 | 450 | 5,000 |
1994/02/25 | 426 | 426 | 425 | 426 | 7,000 |
1994/02/24 | 426 | 426 | 423 | 423 | 5,000 |
1994/02/23 | 426 | 426 | 426 | 426 | 3,000 |
1994/02/22 | 425 | 426 | 425 | 426 | 4,000 |
1994/02/21 | 420 | 423 | 420 | 422 | 14,000 |
1994/02/18 | 419 | 422 | 419 | 421 | 13,000 |
1994/02/17 | 441 | 441 | 441 | 441 | 1,000 |
1994/02/16 | 450 | 450 | 450 | 450 | 3,000 |
1994/02/15 | 462 | 462 | 450 | 450 | 2,000 |
1994/02/09 | 471 | 471 | 462 | 462 | 5,000 |
1994/02/08 | 452 | 459 | 452 | 459 | 5,000 |
1994/02/07 | 459 | 459 | 459 | 459 | 1,000 |
1994/02/03 | 459 | 459 | 459 | 459 | 3,000 |
1994/02/02 | 485 | 485 | 474 | 480 | 8,000 |
1994/02/01 | 480 | 490 | 480 | 480 | 15,000 |
1994/01/28 | 451 | 451 | 450 | 450 | 2,000 |
1994/01/27 | 476 | 476 | 470 | 470 | 7,000 |
1994/01/26 | 488 | 488 | 476 | 476 | 12,000 |
1994/01/25 | 440 | 461 | 440 | 461 | 5,000 |
1994/01/24 | 458 | 458 | 440 | 440 | 5,000 |
1994/01/21 | 487 | 488 | 476 | 476 | 10,000 |
1994/01/20 | 521 | 525 | 482 | 484 | 37,000 |
1994/01/19 | 510 | 529 | 510 | 520 | 80,000 |
1994/01/18 | 450 | 485 | 450 | 484 | 68,000 |
1994/01/17 | 444 | 450 | 435 | 436 | 51,000 |
1994/01/14 | 387 | 402 | 385 | 402 | 54,000 |
1994/01/12 | 362 | 363 | 362 | 363 | 3,000 |
1994/01/11 | 359 | 359 | 353 | 353 | 2,000 |
1994/01/10 | 330 | 335 | 330 | 335 | 9,000 |
1994/01/07 | 326 | 330 | 326 | 330 | 3,000 |
1994/01/06 | 334 | 335 | 334 | 335 | 15,000 |
1994/01/04 | 334 | 334 | 334 | 334 | 1,000 |