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 |
---|---|---|---|---|---|
2002/12/30 | 91 | 93 | 91 | 93 | 5,000 |
2002/12/27 | 90 | 90 | 90 | 90 | 4,000 |
2002/12/25 | 87 | 91 | 87 | 88 | 9,000 |
2002/12/24 | 88 | 88 | 86 | 86 | 8,000 |
2002/12/20 | 88 | 89 | 88 | 88 | 12,000 |
2002/12/19 | 88 | 88 | 88 | 88 | 5,000 |
2002/12/18 | 88 | 88 | 85 | 85 | 18,000 |
2002/12/17 | 90 | 90 | 90 | 90 | 6,000 |
2002/12/16 | 92 | 96 | 92 | 92 | 8,000 |
2002/12/13 | 105 | 105 | 99 | 102 | 23,000 |
2002/12/12 | 98 | 106 | 98 | 106 | 40,000 |
2002/12/11 | 98 | 98 | 98 | 98 | 3,000 |
2002/12/10 | 95 | 99 | 95 | 99 | 4,000 |
2002/12/09 | 99 | 99 | 99 | 99 | 6,000 |
2002/12/06 | 94 | 99 | 94 | 99 | 7,000 |
2002/12/05 | 95 | 95 | 94 | 94 | 8,000 |
2002/12/04 | 94 | 94 | 94 | 94 | 4,000 |
2002/12/03 | 94 | 95 | 94 | 95 | 7,000 |
2002/12/02 | 94 | 94 | 94 | 94 | 1,000 |
2002/11/29 | 92 | 98 | 92 | 98 | 4,000 |
2002/11/28 | 95 | 98 | 95 | 98 | 5,000 |
2002/11/27 | 89 | 93 | 86 | 93 | 8,000 |
2002/11/26 | 86 | 87 | 85 | 85 | 11,000 |
2002/11/25 | 85 | 85 | 85 | 85 | 5,000 |
2002/11/22 | 83 | 83 | 83 | 83 | 1,000 |
2002/11/21 | 84 | 86 | 83 | 86 | 3,000 |
2002/11/20 | 82 | 82 | 82 | 82 | 2,000 |
2002/11/19 | 89 | 89 | 82 | 82 | 7,000 |
2002/11/18 | 91 | 91 | 91 | 91 | 4,000 |
2002/11/15 | 91 | 91 | 91 | 91 | 3,000 |
2002/11/14 | 93 | 93 | 92 | 92 | 5,000 |
2002/11/12 | 92 | 93 | 92 | 93 | 4,000 |
2002/11/11 | 93 | 93 | 93 | 93 | 2,000 |
2002/11/08 | 91 | 91 | 91 | 91 | 1,000 |
2002/11/06 | 91 | 91 | 90 | 91 | 12,000 |
2002/11/05 | 92 | 92 | 91 | 91 | 8,000 |
2002/11/01 | 104 | 104 | 91 | 91 | 10,000 |
2002/10/31 | 93 | 93 | 90 | 90 | 6,000 |
2002/10/25 | 90 | 104 | 90 | 104 | 12,000 |
2002/10/24 | 100 | 100 | 100 | 100 | 6,000 |
2002/10/23 | 100 | 100 | 100 | 100 | 5,000 |
2002/10/21 | 100 | 104 | 100 | 100 | 5,000 |
2002/10/17 | 103 | 103 | 103 | 103 | 1,000 |
2002/10/15 | 101 | 101 | 101 | 101 | 1,000 |
2002/10/11 | 90 | 103 | 90 | 101 | 18,000 |
2002/10/10 | 90 | 90 | 90 | 90 | 1,000 |
2002/10/08 | 93 | 93 | 93 | 93 | 7,000 |
2002/10/07 | 100 | 100 | 91 | 93 | 21,000 |
2002/10/03 | 102 | 102 | 100 | 100 | 6,000 |
2002/10/01 | 102 | 102 | 102 | 102 | 5,000 |
2002/09/30 | 100 | 100 | 100 | 100 | 3,000 |
2002/09/27 | 100 | 100 | 100 | 100 | 5,000 |
2002/09/26 | 105 | 105 | 105 | 105 | 2,000 |
2002/09/25 | 103 | 105 | 103 | 105 | 3,000 |
2002/09/24 | 102 | 103 | 102 | 103 | 5,000 |
2002/09/19 | 102 | 105 | 101 | 105 | 14,000 |
2002/09/17 | 102 | 102 | 102 | 102 | 2,000 |
2002/09/13 | 102 | 102 | 102 | 102 | 1,000 |
2002/09/12 | 103 | 103 | 102 | 103 | 4,000 |
2002/09/11 | 104 | 104 | 103 | 103 | 3,000 |
2002/09/10 | 103 | 103 | 103 | 103 | 5,000 |
2002/09/09 | 102 | 102 | 102 | 102 | 1,000 |
2002/09/06 | 101 | 101 | 101 | 101 | 8,000 |
2002/09/05 | 102 | 102 | 101 | 101 | 6,000 |
2002/09/04 | 101 | 102 | 101 | 101 | 7,000 |
2002/09/03 | 106 | 106 | 101 | 101 | 7,000 |
2002/09/02 | 107 | 107 | 107 | 107 | 3,000 |
2002/08/30 | 107 | 107 | 107 | 107 | 2,000 |
2002/08/29 | 110 | 110 | 106 | 106 | 4,000 |
2002/08/28 | 112 | 112 | 112 | 112 | 2,000 |
2002/08/27 | 110 | 111 | 110 | 111 | 8,000 |
2002/08/26 | 113 | 113 | 111 | 111 | 4,000 |
2002/08/23 | 113 | 113 | 112 | 112 | 14,000 |
2002/08/21 | 115 | 115 | 113 | 113 | 6,000 |
2002/08/20 | 120 | 120 | 115 | 115 | 4,000 |
2002/08/19 | 115 | 115 | 114 | 115 | 8,000 |
2002/08/15 | 113 | 113 | 113 | 113 | 1,000 |
2002/08/14 | 113 | 113 | 113 | 113 | 1,000 |
2002/08/13 | 116 | 116 | 116 | 116 | 1,000 |
2002/08/12 | 116 | 116 | 115 | 115 | 4,000 |
2002/08/06 | 116 | 116 | 116 | 116 | 5,000 |
2002/08/02 | 116 | 116 | 116 | 116 | 4,000 |
2002/07/29 | 120 | 120 | 120 | 120 | 3,000 |
2002/07/26 | 120 | 124 | 120 | 120 | 5,000 |
2002/07/24 | 120 | 120 | 120 | 120 | 8,000 |
2002/07/23 | 115 | 115 | 115 | 115 | 8,000 |
2002/07/22 | 117 | 117 | 116 | 116 | 2,000 |
2002/07/18 | 125 | 125 | 120 | 120 | 2,000 |
2002/07/17 | 120 | 120 | 120 | 120 | 4,000 |
2002/07/16 | 120 | 120 | 120 | 120 | 9,000 |
2002/07/15 | 120 | 120 | 120 | 120 | 1,000 |
2002/07/12 | 126 | 126 | 120 | 120 | 4,000 |
2002/07/11 | 121 | 121 | 121 | 121 | 1,000 |
2002/07/10 | 121 | 122 | 121 | 121 | 7,000 |
2002/07/09 | 127 | 127 | 126 | 126 | 5,000 |
2002/07/08 | 120 | 121 | 120 | 121 | 5,000 |
2002/07/05 | 120 | 120 | 120 | 120 | 1,000 |
2002/07/04 | 115 | 115 | 115 | 115 | 2,000 |
2002/07/02 | 115 | 115 | 115 | 115 | 1,000 |
2002/07/01 | 120 | 120 | 120 | 120 | 1,000 |
2002/06/28 | 119 | 119 | 119 | 119 | 1,000 |
2002/06/25 | 119 | 119 | 119 | 119 | 1,000 |
2002/06/24 | 120 | 120 | 120 | 120 | 5,000 |
2002/06/21 | 111 | 112 | 110 | 110 | 10,000 |
2002/06/20 | 115 | 116 | 115 | 116 | 4,000 |
2002/06/19 | 116 | 116 | 116 | 116 | 5,000 |
2002/06/18 | 115 | 129 | 115 | 129 | 7,000 |
2002/06/17 | 120 | 120 | 120 | 120 | 3,000 |
2002/06/14 | 123 | 123 | 121 | 123 | 4,000 |
2002/06/13 | 123 | 123 | 123 | 123 | 3,000 |
2002/06/12 | 125 | 125 | 125 | 125 | 7,000 |
2002/06/11 | 126 | 126 | 126 | 126 | 10,000 |
2002/06/10 | 127 | 127 | 125 | 125 | 6,000 |
2002/06/07 | 127 | 130 | 127 | 130 | 7,000 |
2002/06/06 | 127 | 127 | 127 | 127 | 2,000 |
2002/06/05 | 130 | 130 | 130 | 130 | 3,000 |
2002/06/04 | 127 | 127 | 127 | 127 | 2,000 |
2002/06/03 | 125 | 125 | 125 | 125 | 1,000 |
2002/05/31 | 125 | 126 | 125 | 126 | 4,000 |
2002/05/29 | 130 | 130 | 126 | 126 | 17,000 |
2002/05/28 | 125 | 130 | 125 | 130 | 7,000 |
2002/05/24 | 125 | 125 | 124 | 124 | 8,000 |
2002/05/23 | 124 | 124 | 124 | 124 | 1,000 |
2002/05/22 | 124 | 124 | 123 | 123 | 6,000 |
2002/05/21 | 123 | 125 | 123 | 125 | 7,000 |
2002/05/20 | 122 | 122 | 122 | 122 | 2,000 |
2002/05/17 | 122 | 122 | 122 | 122 | 1,000 |
2002/05/16 | 122 | 122 | 122 | 122 | 2,000 |
2002/05/15 | 122 | 122 | 122 | 122 | 2,000 |
2002/05/14 | 123 | 123 | 122 | 122 | 3,000 |
2002/05/13 | 122 | 122 | 122 | 122 | 3,000 |
2002/05/10 | 123 | 126 | 123 | 126 | 3,000 |
2002/05/09 | 123 | 123 | 122 | 122 | 8,000 |
2002/05/08 | 121 | 125 | 121 | 122 | 7,000 |
2002/05/02 | 120 | 120 | 119 | 120 | 8,000 |
2002/05/01 | 120 | 120 | 120 | 120 | 1,000 |
2002/04/30 | 121 | 121 | 119 | 119 | 3,000 |
2002/04/26 | 126 | 127 | 125 | 125 | 12,000 |
2002/04/25 | 123 | 124 | 120 | 124 | 11,000 |
2002/04/24 | 120 | 123 | 120 | 123 | 13,000 |
2002/04/19 | 117 | 120 | 117 | 120 | 2,000 |
2002/04/18 | 120 | 120 | 120 | 120 | 1,000 |
2002/04/17 | 121 | 121 | 118 | 120 | 4,000 |
2002/04/16 | 118 | 118 | 117 | 118 | 4,000 |
2002/04/15 | 120 | 120 | 120 | 120 | 2,000 |
2002/04/12 | 120 | 120 | 120 | 120 | 4,000 |
2002/04/11 | 120 | 120 | 120 | 120 | 1,000 |
2002/04/08 | 121 | 121 | 121 | 121 | 1,000 |
2002/04/05 | 120 | 120 | 120 | 120 | 1,000 |
2002/04/04 | 116 | 118 | 116 | 117 | 9,000 |
2002/04/03 | 116 | 116 | 116 | 116 | 3,000 |
2002/04/02 | 119 | 119 | 118 | 118 | 6,000 |
2002/04/01 | 123 | 125 | 122 | 122 | 11,000 |
2002/03/26 | 123 | 123 | 123 | 123 | 5,000 |
2002/03/25 | 125 | 128 | 124 | 128 | 13,000 |
2002/03/22 | 124 | 126 | 124 | 124 | 13,000 |
2002/03/19 | 124 | 124 | 124 | 124 | 4,000 |
2002/03/18 | 125 | 125 | 125 | 125 | 3,000 |
2002/03/15 | 122 | 123 | 122 | 123 | 4,000 |
2002/03/14 | 119 | 119 | 119 | 119 | 2,000 |
2002/03/13 | 119 | 121 | 119 | 119 | 6,000 |
2002/03/12 | 125 | 125 | 125 | 125 | 4,000 |
2002/03/08 | 124 | 125 | 124 | 125 | 5,000 |
2002/03/07 | 118 | 121 | 117 | 121 | 9,000 |
2002/03/06 | 121 | 121 | 117 | 117 | 6,000 |
2002/03/05 | 121 | 121 | 121 | 121 | 7,000 |
2002/03/04 | 115 | 123 | 115 | 117 | 18,000 |
2002/03/01 | 111 | 114 | 111 | 114 | 7,000 |
2002/02/28 | 113 | 113 | 110 | 110 | 6,000 |
2002/02/27 | 113 | 113 | 110 | 110 | 5,000 |
2002/02/26 | 115 | 115 | 115 | 115 | 1,000 |
2002/02/25 | 111 | 115 | 108 | 115 | 9,000 |
2002/02/22 | 111 | 111 | 111 | 111 | 4,000 |
2002/02/21 | 111 | 111 | 104 | 104 | 2,000 |
2002/02/20 | 113 | 113 | 113 | 113 | 1,000 |
2002/02/19 | 106 | 106 | 103 | 103 | 7,000 |
2002/02/18 | 110 | 115 | 110 | 115 | 11,000 |
2002/02/15 | 112 | 112 | 110 | 110 | 9,000 |
2002/02/13 | 111 | 113 | 111 | 113 | 2,000 |
2002/02/12 | 110 | 110 | 110 | 110 | 2,000 |
2002/02/08 | 102 | 102 | 102 | 102 | 1,000 |
2002/02/05 | 104 | 104 | 102 | 104 | 15,000 |
2002/02/04 | 105 | 105 | 104 | 104 | 4,000 |
2002/02/01 | 105 | 105 | 105 | 105 | 2,000 |
2002/01/31 | 105 | 106 | 105 | 105 | 5,000 |
2002/01/30 | 106 | 106 | 106 | 106 | 1,000 |
2002/01/29 | 104 | 110 | 104 | 110 | 25,000 |
2002/01/28 | 105 | 105 | 103 | 104 | 33,000 |
2002/01/25 | 108 | 108 | 105 | 105 | 10,000 |
2002/01/24 | 110 | 110 | 108 | 108 | 23,000 |
2002/01/23 | 113 | 113 | 109 | 109 | 19,000 |
2002/01/22 | 113 | 113 | 110 | 113 | 8,000 |
2002/01/21 | 113 | 113 | 113 | 113 | 1,000 |
2002/01/18 | 113 | 113 | 113 | 113 | 4,000 |
2002/01/17 | 112 | 112 | 112 | 112 | 4,000 |
2002/01/16 | 118 | 119 | 110 | 119 | 7,000 |
2002/01/15 | 118 | 118 | 118 | 118 | 4,000 |
2002/01/10 | 115 | 115 | 115 | 115 | 1,000 |
2002/01/09 | 115 | 115 | 115 | 115 | 11,000 |
2002/01/08 | 115 | 115 | 114 | 114 | 8,000 |
2002/01/07 | 117 | 117 | 112 | 112 | 11,000 |