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 |
---|---|---|---|---|---|
1997/12/30 | 260 | 265 | 260 | 260 | 11,000 |
1997/12/29 | 265 | 266 | 261 | 261 | 15,000 |
1997/12/26 | 273 | 273 | 266 | 266 | 10,000 |
1997/12/25 | 261 | 276 | 260 | 272 | 12,000 |
1997/12/24 | 270 | 271 | 255 | 255 | 28,000 |
1997/12/22 | 281 | 284 | 277 | 280 | 31,000 |
1997/12/19 | 272 | 280 | 268 | 280 | 50,000 |
1997/12/18 | 309 | 309 | 290 | 290 | 11,000 |
1997/12/17 | 294 | 310 | 285 | 305 | 55,000 |
1997/12/16 | 310 | 310 | 294 | 295 | 60,000 |
1997/12/15 | 310 | 310 | 302 | 310 | 38,000 |
1997/12/12 | 307 | 315 | 304 | 305 | 53,000 |
1997/12/11 | 311 | 338 | 302 | 310 | 175,000 |
1997/12/10 | 300 | 311 | 292 | 311 | 79,000 |
1997/12/09 | 273 | 305 | 272 | 292 | 54,000 |
1997/12/08 | 275 | 275 | 270 | 270 | 32,000 |
1997/12/05 | 263 | 263 | 260 | 260 | 10,000 |
1997/12/04 | 251 | 258 | 251 | 252 | 15,000 |
1997/12/03 | 250 | 250 | 250 | 250 | 1,000 |
1997/12/02 | 238 | 260 | 238 | 250 | 28,000 |
1997/12/01 | 220 | 231 | 220 | 231 | 12,000 |
1997/11/28 | 220 | 225 | 220 | 220 | 22,000 |
1997/11/27 | 210 | 213 | 210 | 210 | 16,000 |
1997/11/26 | 230 | 231 | 210 | 210 | 36,000 |
1997/11/25 | 254 | 254 | 231 | 231 | 12,000 |
1997/11/21 | 249 | 259 | 245 | 259 | 37,000 |
1997/11/20 | 252 | 253 | 250 | 251 | 17,000 |
1997/11/19 | 261 | 261 | 253 | 253 | 8,000 |
1997/11/18 | 264 | 264 | 258 | 260 | 19,000 |
1997/11/17 | 260 | 265 | 260 | 265 | 3,000 |
1997/11/14 | 268 | 268 | 256 | 256 | 10,000 |
1997/11/13 | 269 | 269 | 260 | 269 | 8,000 |
1997/11/12 | 270 | 275 | 270 | 270 | 6,000 |
1997/11/11 | 275 | 275 | 270 | 270 | 7,000 |
1997/11/10 | 275 | 275 | 275 | 275 | 2,000 |
1997/11/07 | 285 | 285 | 283 | 283 | 8,000 |
1997/11/06 | 275 | 275 | 275 | 275 | 2,000 |
1997/11/04 | 293 | 293 | 293 | 293 | 1,000 |
1997/10/31 | 292 | 295 | 290 | 295 | 5,000 |
1997/10/30 | 300 | 305 | 296 | 296 | 4,000 |
1997/10/29 | 286 | 300 | 286 | 295 | 6,000 |
1997/10/27 | 300 | 300 | 300 | 300 | 2,000 |
1997/10/24 | 300 | 305 | 300 | 305 | 9,000 |
1997/10/23 | 315 | 315 | 300 | 310 | 18,000 |
1997/10/22 | 282 | 300 | 282 | 300 | 14,000 |
1997/10/21 | 260 | 260 | 260 | 260 | 1,000 |
1997/10/20 | 275 | 275 | 270 | 270 | 3,000 |
1997/10/16 | 260 | 260 | 260 | 260 | 1,000 |
1997/10/15 | 261 | 261 | 260 | 260 | 5,000 |
1997/10/14 | 265 | 265 | 260 | 260 | 3,000 |
1997/10/13 | 261 | 265 | 261 | 265 | 6,000 |
1997/10/09 | 260 | 260 | 260 | 260 | 5,000 |
1997/10/08 | 283 | 283 | 281 | 281 | 4,000 |
1997/10/07 | 265 | 290 | 260 | 290 | 10,000 |
1997/10/06 | 265 | 265 | 260 | 260 | 3,000 |
1997/10/03 | 250 | 250 | 235 | 240 | 25,000 |
1997/10/02 | 250 | 255 | 250 | 250 | 9,000 |
1997/10/01 | 250 | 259 | 250 | 259 | 12,000 |
1997/09/30 | 240 | 250 | 240 | 250 | 35,000 |
1997/09/29 | 260 | 260 | 230 | 230 | 18,000 |
1997/09/26 | 300 | 300 | 280 | 280 | 22,000 |
1997/09/25 | 301 | 301 | 300 | 300 | 5,000 |
1997/09/24 | 310 | 310 | 300 | 300 | 6,000 |
1997/09/22 | 319 | 319 | 319 | 319 | 1,000 |
1997/09/19 | 325 | 325 | 325 | 325 | 1,000 |
1997/09/18 | 320 | 320 | 310 | 310 | 17,000 |
1997/09/17 | 333 | 333 | 325 | 325 | 13,000 |
1997/09/16 | 330 | 330 | 330 | 330 | 14,000 |
1997/09/12 | 330 | 330 | 325 | 325 | 7,000 |
1997/09/11 | 335 | 335 | 330 | 330 | 5,000 |
1997/09/10 | 345 | 345 | 345 | 345 | 2,000 |
1997/09/09 | 325 | 325 | 325 | 325 | 1,000 |
1997/09/08 | 320 | 320 | 320 | 320 | 3,000 |
1997/09/05 | 325 | 325 | 310 | 310 | 10,000 |
1997/09/04 | 311 | 320 | 311 | 315 | 6,000 |
1997/09/03 | 310 | 310 | 308 | 310 | 5,000 |
1997/09/02 | 307 | 310 | 302 | 302 | 6,000 |
1997/09/01 | 310 | 310 | 306 | 307 | 5,000 |
1997/08/29 | 320 | 320 | 319 | 319 | 3,000 |
1997/08/26 | 325 | 325 | 325 | 325 | 2,000 |
1997/08/25 | 335 | 335 | 320 | 320 | 5,000 |
1997/08/22 | 335 | 335 | 335 | 335 | 1,000 |
1997/08/21 | 325 | 330 | 325 | 325 | 10,000 |
1997/08/20 | 330 | 330 | 323 | 323 | 14,000 |
1997/08/18 | 329 | 331 | 325 | 331 | 4,000 |
1997/08/15 | 330 | 339 | 330 | 339 | 6,000 |
1997/08/14 | 301 | 316 | 301 | 316 | 2,000 |
1997/08/13 | 325 | 325 | 285 | 306 | 13,000 |
1997/08/12 | 329 | 329 | 320 | 325 | 8,000 |
1997/08/11 | 330 | 330 | 330 | 330 | 2,000 |
1997/08/08 | 340 | 340 | 330 | 330 | 8,000 |
1997/08/07 | 345 | 350 | 340 | 340 | 8,000 |
1997/08/06 | 350 | 350 | 340 | 350 | 12,000 |
1997/08/05 | 350 | 358 | 350 | 350 | 21,000 |
1997/08/04 | 350 | 352 | 350 | 352 | 11,000 |
1997/08/01 | 350 | 360 | 350 | 356 | 13,000 |
1997/07/31 | 370 | 370 | 350 | 350 | 13,000 |
1997/07/30 | 385 | 385 | 375 | 375 | 12,000 |
1997/07/29 | 385 | 385 | 380 | 385 | 8,000 |
1997/07/28 | 390 | 390 | 390 | 390 | 1,000 |
1997/07/25 | 391 | 391 | 380 | 380 | 7,000 |
1997/07/24 | 391 | 391 | 390 | 390 | 3,000 |
1997/07/23 | 390 | 395 | 390 | 395 | 3,000 |
1997/07/22 | 398 | 398 | 390 | 390 | 2,000 |
1997/07/18 | 390 | 395 | 390 | 395 | 2,000 |
1997/07/17 | 394 | 400 | 390 | 400 | 12,000 |
1997/07/16 | 405 | 405 | 390 | 395 | 10,000 |
1997/07/15 | 400 | 405 | 400 | 405 | 2,000 |
1997/07/14 | 395 | 400 | 390 | 400 | 8,000 |
1997/07/11 | 395 | 400 | 395 | 400 | 5,000 |
1997/07/10 | 400 | 415 | 400 | 415 | 8,000 |
1997/07/09 | 407 | 407 | 400 | 400 | 21,000 |
1997/07/08 | 407 | 407 | 407 | 407 | 12,000 |
1997/07/07 | 420 | 420 | 407 | 407 | 6,000 |
1997/07/04 | 420 | 425 | 420 | 425 | 12,000 |
1997/07/03 | 410 | 410 | 407 | 407 | 3,000 |
1997/07/02 | 410 | 410 | 405 | 405 | 9,000 |
1997/07/01 | 425 | 425 | 415 | 415 | 6,000 |
1997/06/30 | 431 | 431 | 420 | 420 | 12,000 |
1997/06/27 | 430 | 431 | 430 | 431 | 8,000 |
1997/06/26 | 417 | 424 | 417 | 422 | 17,000 |
1997/06/25 | 421 | 422 | 420 | 420 | 20,000 |
1997/06/24 | 418 | 419 | 418 | 419 | 4,000 |
1997/06/23 | 429 | 429 | 429 | 429 | 3,000 |
1997/06/20 | 454 | 454 | 445 | 449 | 6,000 |
1997/06/19 | 420 | 463 | 414 | 463 | 16,000 |
1997/06/18 | 436 | 436 | 433 | 433 | 5,000 |
1997/06/17 | 430 | 438 | 430 | 438 | 8,000 |
1997/06/16 | 439 | 440 | 430 | 430 | 8,000 |
1997/06/13 | 450 | 450 | 440 | 440 | 16,000 |
1997/06/12 | 450 | 450 | 450 | 450 | 5,000 |
1997/06/11 | 447 | 447 | 440 | 440 | 18,000 |
1997/06/10 | 460 | 460 | 452 | 453 | 15,000 |
1997/06/09 | 460 | 460 | 451 | 451 | 7,000 |
1997/06/06 | 472 | 474 | 472 | 474 | 12,000 |
1997/06/05 | 455 | 480 | 455 | 475 | 16,000 |
1997/06/04 | 485 | 485 | 465 | 465 | 20,000 |
1997/06/03 | 490 | 490 | 481 | 484 | 18,000 |
1997/06/02 | 495 | 496 | 485 | 485 | 51,000 |
1997/05/30 | 477 | 491 | 470 | 490 | 97,000 |
1997/05/29 | 476 | 478 | 474 | 474 | 22,000 |
1997/05/28 | 460 | 475 | 460 | 475 | 16,000 |
1997/05/27 | 470 | 475 | 460 | 463 | 9,000 |
1997/05/26 | 480 | 480 | 460 | 470 | 25,000 |
1997/05/23 | 470 | 478 | 470 | 477 | 69,000 |
1997/05/22 | 450 | 460 | 447 | 455 | 18,000 |
1997/05/21 | 439 | 474 | 438 | 460 | 106,000 |
1997/05/20 | 455 | 455 | 438 | 438 | 6,000 |
1997/05/19 | 455 | 465 | 451 | 455 | 38,000 |
1997/05/16 | 431 | 440 | 430 | 440 | 29,000 |
1997/05/15 | 450 | 450 | 430 | 430 | 9,000 |
1997/05/14 | 444 | 465 | 433 | 460 | 115,000 |
1997/05/13 | 391 | 434 | 390 | 434 | 60,000 |
1997/05/12 | 388 | 390 | 386 | 386 | 19,000 |
1997/05/09 | 389 | 389 | 380 | 381 | 26,000 |
1997/05/08 | 397 | 397 | 390 | 390 | 21,000 |
1997/05/07 | 409 | 409 | 406 | 406 | 39,000 |
1997/05/06 | 400 | 404 | 395 | 404 | 29,000 |
1997/05/02 | 397 | 397 | 380 | 380 | 12,000 |
1997/05/01 | 360 | 408 | 360 | 400 | 47,000 |
1997/04/30 | 349 | 352 | 348 | 352 | 15,000 |
1997/04/28 | 335 | 345 | 335 | 345 | 2,000 |
1997/04/25 | 351 | 351 | 350 | 350 | 10,000 |
1997/04/24 | 360 | 365 | 350 | 351 | 6,000 |
1997/04/23 | 360 | 364 | 359 | 360 | 19,000 |
1997/04/22 | 364 | 364 | 355 | 360 | 23,000 |
1997/04/21 | 359 | 359 | 355 | 357 | 16,000 |
1997/04/18 | 340 | 358 | 340 | 356 | 35,000 |
1997/04/17 | 320 | 339 | 320 | 339 | 15,000 |
1997/04/16 | 300 | 309 | 300 | 306 | 4,000 |
1997/04/15 | 299 | 299 | 290 | 295 | 12,000 |
1997/04/14 | 289 | 299 | 289 | 293 | 11,000 |
1997/04/11 | 275 | 289 | 260 | 289 | 31,000 |
1997/04/10 | 300 | 300 | 275 | 275 | 30,000 |
1997/04/09 | 314 | 314 | 300 | 300 | 34,000 |
1997/04/08 | 330 | 330 | 305 | 305 | 20,000 |
1997/04/07 | 342 | 342 | 332 | 335 | 9,000 |
1997/04/04 | 356 | 356 | 340 | 342 | 48,000 |
1997/04/03 | 360 | 360 | 355 | 355 | 21,000 |
1997/04/02 | 370 | 373 | 360 | 360 | 11,000 |
1997/04/01 | 376 | 376 | 371 | 373 | 10,000 |
1997/03/31 | 380 | 380 | 375 | 376 | 8,000 |
1997/03/28 | 375 | 382 | 375 | 381 | 6,000 |
1997/03/27 | 389 | 390 | 375 | 375 | 25,000 |
1997/03/26 | 391 | 391 | 388 | 388 | 12,000 |
1997/03/25 | 400 | 400 | 393 | 393 | 6,000 |
1997/03/24 | 395 | 400 | 390 | 390 | 18,000 |
1997/03/21 | 406 | 406 | 395 | 400 | 11,000 |
1997/03/19 | 405 | 405 | 401 | 401 | 11,000 |
1997/03/18 | 396 | 406 | 396 | 405 | 10,000 |
1997/03/17 | 405 | 405 | 390 | 390 | 11,000 |
1997/03/14 | 398 | 405 | 398 | 405 | 9,000 |
1997/03/13 | 409 | 409 | 400 | 400 | 4,000 |
1997/03/12 | 395 | 400 | 395 | 400 | 4,000 |
1997/03/11 | 390 | 392 | 390 | 391 | 7,000 |
1997/03/10 | 405 | 405 | 395 | 395 | 6,000 |
1997/03/07 | 390 | 407 | 390 | 407 | 25,000 |
1997/03/06 | 400 | 400 | 390 | 390 | 33,000 |
1997/03/05 | 410 | 415 | 410 | 415 | 15,000 |
1997/03/04 | 430 | 430 | 420 | 420 | 14,000 |
1997/03/03 | 431 | 431 | 430 | 430 | 5,000 |
1997/02/28 | 435 | 435 | 430 | 430 | 15,000 |
1997/02/27 | 431 | 431 | 425 | 425 | 10,000 |
1997/02/26 | 431 | 432 | 430 | 431 | 6,000 |
1997/02/25 | 440 | 440 | 422 | 423 | 13,000 |
1997/02/24 | 430 | 431 | 430 | 431 | 5,000 |
1997/02/21 | 425 | 430 | 422 | 430 | 9,000 |
1997/02/20 | 426 | 435 | 426 | 433 | 9,000 |
1997/02/19 | 429 | 431 | 425 | 425 | 10,000 |
1997/02/18 | 422 | 439 | 422 | 436 | 7,000 |
1997/02/17 | 419 | 420 | 412 | 420 | 21,000 |
1997/02/14 | 421 | 421 | 410 | 412 | 19,000 |
1997/02/13 | 416 | 422 | 416 | 419 | 16,000 |
1997/02/12 | 411 | 415 | 411 | 413 | 9,000 |
1997/02/10 | 410 | 412 | 410 | 411 | 10,000 |
1997/02/07 | 418 | 418 | 418 | 418 | 2,000 |
1997/02/06 | 422 | 423 | 419 | 419 | 15,000 |
1997/02/05 | 429 | 437 | 429 | 437 | 2,000 |
1997/02/04 | 422 | 439 | 422 | 439 | 6,000 |
1997/02/03 | 421 | 428 | 421 | 425 | 4,000 |
1997/01/31 | 425 | 428 | 420 | 421 | 12,000 |
1997/01/30 | 428 | 428 | 428 | 428 | 5,000 |
1997/01/29 | 427 | 430 | 418 | 418 | 16,000 |
1997/01/28 | 417 | 427 | 417 | 427 | 16,000 |
1997/01/27 | 420 | 420 | 418 | 418 | 10,000 |
1997/01/24 | 435 | 435 | 420 | 420 | 6,000 |
1997/01/23 | 441 | 444 | 438 | 444 | 8,000 |
1997/01/22 | 440 | 441 | 440 | 441 | 5,000 |
1997/01/21 | 439 | 439 | 439 | 439 | 1,000 |
1997/01/20 | 448 | 450 | 438 | 450 | 9,000 |
1997/01/17 | 430 | 450 | 430 | 447 | 19,000 |
1997/01/16 | 432 | 432 | 422 | 425 | 17,000 |
1997/01/14 | 420 | 430 | 410 | 422 | 10,000 |
1997/01/13 | 405 | 410 | 403 | 410 | 29,000 |
1997/01/10 | 420 | 420 | 400 | 403 | 12,000 |
1997/01/09 | 440 | 440 | 420 | 420 | 28,000 |
1997/01/08 | 458 | 458 | 445 | 445 | 6,000 |
1997/01/07 | 450 | 460 | 445 | 460 | 10,000 |
1997/01/06 | 456 | 456 | 456 | 456 | 2,000 |