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 |
---|---|---|---|---|---|
2003/12/29 | 130 | 130 | 128 | 130 | 10,000 |
2003/12/26 | 122 | 128 | 122 | 128 | 12,000 |
2003/12/25 | 121 | 121 | 121 | 121 | 1,000 |
2003/12/24 | 121 | 121 | 120 | 120 | 12,000 |
2003/12/22 | 121 | 125 | 121 | 125 | 4,000 |
2003/12/19 | 124 | 125 | 124 | 125 | 6,000 |
2003/12/18 | 125 | 125 | 125 | 125 | 5,000 |
2003/12/17 | 131 | 131 | 125 | 126 | 3,000 |
2003/12/16 | 131 | 131 | 124 | 131 | 31,000 |
2003/12/15 | 121 | 138 | 121 | 131 | 20,000 |
2003/12/12 | 126 | 126 | 125 | 125 | 9,000 |
2003/12/11 | 126 | 126 | 126 | 126 | 8,000 |
2003/12/10 | 128 | 128 | 126 | 126 | 9,000 |
2003/12/09 | 128 | 128 | 128 | 128 | 6,000 |
2003/12/08 | 130 | 130 | 128 | 128 | 8,000 |
2003/12/04 | 128 | 128 | 126 | 128 | 7,000 |
2003/12/03 | 133 | 133 | 126 | 127 | 8,000 |
2003/12/02 | 133 | 133 | 133 | 133 | 4,000 |
2003/12/01 | 134 | 134 | 134 | 134 | 3,000 |
2003/11/28 | 134 | 134 | 134 | 134 | 5,000 |
2003/11/26 | 133 | 134 | 133 | 134 | 6,000 |
2003/11/25 | 132 | 132 | 132 | 132 | 2,000 |
2003/11/21 | 131 | 131 | 126 | 131 | 5,000 |
2003/11/20 | 130 | 130 | 130 | 130 | 1,000 |
2003/11/19 | 130 | 130 | 130 | 130 | 3,000 |
2003/11/18 | 135 | 135 | 131 | 131 | 5,000 |
2003/11/17 | 135 | 135 | 135 | 135 | 5,000 |
2003/11/14 | 140 | 140 | 140 | 140 | 1,000 |
2003/11/13 | 140 | 140 | 140 | 140 | 3,000 |
2003/11/11 | 139 | 139 | 139 | 139 | 17,000 |
2003/11/10 | 147 | 147 | 138 | 138 | 6,000 |
2003/11/07 | 148 | 148 | 147 | 147 | 7,000 |
2003/11/05 | 147 | 147 | 147 | 147 | 1,000 |
2003/10/31 | 148 | 148 | 147 | 147 | 6,000 |
2003/10/29 | 146 | 146 | 146 | 146 | 7,000 |
2003/10/28 | 145 | 146 | 145 | 146 | 5,000 |
2003/10/27 | 148 | 148 | 145 | 145 | 11,000 |
2003/10/24 | 150 | 150 | 148 | 148 | 8,000 |
2003/10/23 | 159 | 159 | 150 | 150 | 16,000 |
2003/10/22 | 151 | 160 | 151 | 160 | 20,000 |
2003/10/21 | 152 | 155 | 152 | 155 | 9,000 |
2003/10/20 | 150 | 154 | 149 | 149 | 10,000 |
2003/10/17 | 146 | 150 | 146 | 150 | 4,000 |
2003/10/16 | 150 | 150 | 143 | 146 | 6,000 |
2003/10/15 | 149 | 150 | 149 | 150 | 8,000 |
2003/10/14 | 158 | 158 | 155 | 155 | 9,000 |
2003/10/10 | 153 | 156 | 153 | 156 | 4,000 |
2003/10/09 | 153 | 153 | 153 | 153 | 3,000 |
2003/10/08 | 153 | 153 | 153 | 153 | 2,000 |
2003/10/07 | 153 | 153 | 153 | 153 | 4,000 |
2003/10/06 | 151 | 152 | 151 | 152 | 4,000 |
2003/10/03 | 147 | 147 | 147 | 147 | 3,000 |
2003/10/02 | 145 | 145 | 145 | 145 | 4,000 |
2003/10/01 | 152 | 152 | 139 | 139 | 33,000 |
2003/09/30 | 151 | 151 | 151 | 151 | 1,000 |
2003/09/29 | 152 | 152 | 151 | 151 | 10,000 |
2003/09/25 | 151 | 151 | 151 | 151 | 1,000 |
2003/09/24 | 152 | 152 | 151 | 151 | 9,000 |
2003/09/22 | 160 | 160 | 152 | 152 | 4,000 |
2003/09/19 | 150 | 160 | 150 | 150 | 7,000 |
2003/09/18 | 155 | 155 | 150 | 150 | 11,000 |
2003/09/17 | 158 | 158 | 155 | 155 | 17,000 |
2003/09/16 | 159 | 159 | 158 | 158 | 5,000 |
2003/09/12 | 158 | 158 | 158 | 158 | 10,000 |
2003/09/08 | 166 | 166 | 156 | 156 | 10,000 |
2003/09/05 | 167 | 167 | 151 | 151 | 21,000 |
2003/09/04 | 167 | 169 | 167 | 167 | 14,000 |
2003/09/03 | 164 | 170 | 161 | 166 | 30,000 |
2003/09/02 | 172 | 173 | 164 | 165 | 23,000 |
2003/09/01 | 180 | 180 | 173 | 173 | 85,000 |
2003/08/29 | 158 | 160 | 158 | 158 | 10,000 |
2003/08/28 | 161 | 162 | 158 | 158 | 16,000 |
2003/08/27 | 169 | 169 | 160 | 161 | 41,000 |
2003/08/26 | 167 | 170 | 166 | 166 | 17,000 |
2003/08/25 | 168 | 168 | 167 | 167 | 11,000 |
2003/08/22 | 172 | 172 | 166 | 166 | 18,000 |
2003/08/21 | 167 | 174 | 167 | 171 | 21,000 |
2003/08/20 | 165 | 166 | 165 | 166 | 8,000 |
2003/08/19 | 175 | 180 | 166 | 166 | 46,000 |
2003/08/18 | 180 | 193 | 178 | 185 | 167,000 |
2003/08/15 | 170 | 178 | 163 | 171 | 220,000 |
2003/08/14 | 150 | 165 | 146 | 160 | 77,000 |
2003/08/13 | 150 | 150 | 145 | 145 | 16,000 |
2003/08/12 | 140 | 155 | 140 | 145 | 36,000 |
2003/08/11 | 140 | 140 | 140 | 140 | 9,000 |
2003/08/08 | 137 | 143 | 137 | 140 | 18,000 |
2003/08/06 | 130 | 133 | 130 | 133 | 10,000 |
2003/08/05 | 130 | 131 | 130 | 130 | 9,000 |
2003/08/04 | 128 | 128 | 128 | 128 | 2,000 |
2003/08/01 | 129 | 129 | 128 | 128 | 9,000 |
2003/07/31 | 129 | 129 | 129 | 129 | 3,000 |
2003/07/30 | 134 | 134 | 129 | 129 | 8,000 |
2003/07/29 | 138 | 138 | 134 | 134 | 7,000 |
2003/07/28 | 128 | 139 | 128 | 139 | 23,000 |
2003/07/25 | 128 | 129 | 128 | 128 | 3,000 |
2003/07/24 | 127 | 127 | 127 | 127 | 2,000 |
2003/07/23 | 126 | 127 | 123 | 127 | 6,000 |
2003/07/22 | 129 | 129 | 129 | 129 | 1,000 |
2003/07/18 | 130 | 130 | 122 | 129 | 18,000 |
2003/07/17 | 130 | 131 | 130 | 130 | 8,000 |
2003/07/16 | 137 | 137 | 132 | 132 | 9,000 |
2003/07/15 | 142 | 142 | 139 | 139 | 4,000 |
2003/07/14 | 140 | 142 | 140 | 141 | 4,000 |
2003/07/11 | 136 | 139 | 134 | 139 | 5,000 |
2003/07/10 | 136 | 139 | 130 | 139 | 12,000 |
2003/07/09 | 143 | 144 | 133 | 143 | 5,000 |
2003/07/08 | 148 | 150 | 145 | 145 | 29,000 |
2003/07/07 | 146 | 147 | 146 | 147 | 8,000 |
2003/07/04 | 146 | 147 | 146 | 146 | 13,000 |
2003/07/03 | 151 | 157 | 149 | 149 | 16,000 |
2003/07/02 | 160 | 160 | 152 | 152 | 27,000 |
2003/07/01 | 156 | 160 | 151 | 160 | 74,000 |
2003/06/30 | 139 | 165 | 135 | 151 | 183,000 |
2003/06/27 | 122 | 125 | 122 | 125 | 14,000 |
2003/06/25 | 122 | 122 | 122 | 122 | 3,000 |
2003/06/24 | 121 | 123 | 121 | 122 | 7,000 |
2003/06/23 | 125 | 125 | 124 | 124 | 4,000 |
2003/06/20 | 124 | 125 | 116 | 125 | 34,000 |
2003/06/19 | 125 | 130 | 123 | 126 | 35,000 |
2003/06/18 | 119 | 125 | 118 | 125 | 17,000 |
2003/06/17 | 116 | 120 | 115 | 120 | 14,000 |
2003/06/16 | 117 | 118 | 116 | 116 | 6,000 |
2003/06/13 | 120 | 120 | 118 | 120 | 4,000 |
2003/06/12 | 120 | 120 | 119 | 120 | 9,000 |
2003/06/11 | 123 | 123 | 120 | 120 | 10,000 |
2003/06/10 | 122 | 125 | 120 | 120 | 11,000 |
2003/06/09 | 118 | 118 | 117 | 117 | 4,000 |
2003/06/06 | 122 | 122 | 116 | 122 | 13,000 |
2003/06/05 | 111 | 120 | 110 | 120 | 28,000 |
2003/06/04 | 110 | 114 | 110 | 110 | 19,000 |
2003/06/03 | 107 | 109 | 107 | 109 | 3,000 |
2003/06/02 | 110 | 110 | 110 | 110 | 5,000 |
2003/05/30 | 106 | 110 | 106 | 106 | 10,000 |
2003/05/29 | 105 | 105 | 105 | 105 | 2,000 |
2003/05/28 | 104 | 107 | 104 | 107 | 22,000 |
2003/05/27 | 103 | 103 | 102 | 102 | 4,000 |
2003/05/26 | 101 | 101 | 101 | 101 | 2,000 |
2003/05/23 | 103 | 103 | 101 | 101 | 3,000 |
2003/05/22 | 101 | 101 | 101 | 101 | 1,000 |
2003/05/21 | 102 | 102 | 95 | 95 | 14,000 |
2003/05/16 | 105 | 107 | 105 | 107 | 3,000 |
2003/05/15 | 104 | 104 | 103 | 103 | 5,000 |
2003/05/13 | 103 | 103 | 103 | 103 | 3,000 |
2003/05/12 | 103 | 103 | 103 | 103 | 2,000 |
2003/05/09 | 103 | 103 | 101 | 101 | 5,000 |
2003/05/08 | 108 | 108 | 108 | 108 | 2,000 |
2003/05/07 | 106 | 106 | 102 | 102 | 9,000 |
2003/05/06 | 105 | 106 | 105 | 106 | 4,000 |
2003/05/01 | 105 | 105 | 105 | 105 | 1,000 |
2003/04/30 | 105 | 105 | 105 | 105 | 3,000 |
2003/04/28 | 104 | 104 | 100 | 100 | 3,000 |
2003/04/25 | 102 | 102 | 102 | 102 | 4,000 |
2003/04/23 | 105 | 107 | 101 | 101 | 15,000 |
2003/04/22 | 100 | 100 | 100 | 100 | 1,000 |
2003/04/21 | 104 | 106 | 104 | 106 | 7,000 |
2003/04/16 | 105 | 105 | 105 | 105 | 2,000 |
2003/04/15 | 102 | 105 | 102 | 105 | 8,000 |
2003/04/14 | 102 | 102 | 102 | 102 | 5,000 |
2003/04/11 | 102 | 102 | 102 | 102 | 1,000 |
2003/04/08 | 100 | 101 | 100 | 101 | 7,000 |
2003/04/07 | 100 | 100 | 100 | 100 | 2,000 |
2003/04/04 | 99 | 99 | 99 | 99 | 3,000 |
2003/04/01 | 99 | 99 | 95 | 95 | 3,000 |
2003/03/28 | 101 | 101 | 101 | 101 | 1,000 |
2003/03/27 | 96 | 96 | 96 | 96 | 1,000 |
2003/03/26 | 96 | 96 | 96 | 96 | 1,000 |
2003/03/25 | 102 | 102 | 100 | 100 | 6,000 |
2003/03/18 | 102 | 102 | 102 | 102 | 1,000 |
2003/03/14 | 100 | 100 | 100 | 100 | 2,000 |
2003/03/10 | 95 | 95 | 95 | 95 | 1,000 |
2003/03/07 | 103 | 103 | 100 | 100 | 6,000 |
2003/03/06 | 103 | 103 | 103 | 103 | 3,000 |
2003/03/05 | 103 | 103 | 103 | 103 | 5,000 |
2003/03/04 | 101 | 103 | 101 | 103 | 2,000 |
2003/02/28 | 96 | 96 | 96 | 96 | 1,000 |
2003/02/27 | 100 | 100 | 96 | 96 | 5,000 |
2003/02/26 | 99 | 99 | 99 | 99 | 2,000 |
2003/02/25 | 101 | 101 | 98 | 98 | 13,000 |
2003/02/24 | 102 | 102 | 102 | 102 | 2,000 |
2003/02/20 | 106 | 106 | 101 | 101 | 6,000 |
2003/02/19 | 107 | 107 | 106 | 106 | 6,000 |
2003/02/18 | 110 | 110 | 110 | 110 | 4,000 |
2003/02/17 | 105 | 110 | 105 | 110 | 11,000 |
2003/02/14 | 104 | 104 | 100 | 104 | 26,000 |
2003/02/13 | 100 | 103 | 100 | 103 | 6,000 |
2003/02/12 | 97 | 97 | 97 | 97 | 1,000 |
2003/02/10 | 96 | 96 | 96 | 96 | 1,000 |
2003/02/07 | 96 | 96 | 96 | 96 | 1,000 |
2003/02/05 | 95 | 95 | 95 | 95 | 2,000 |
2003/02/03 | 90 | 95 | 90 | 95 | 5,000 |
2003/01/31 | 95 | 95 | 95 | 95 | 3,000 |
2003/01/30 | 98 | 98 | 97 | 97 | 6,000 |
2003/01/29 | 98 | 98 | 98 | 98 | 1,000 |
2003/01/27 | 102 | 102 | 99 | 99 | 3,000 |
2003/01/24 | 101 | 102 | 101 | 102 | 3,000 |
2003/01/23 | 97 | 100 | 97 | 99 | 13,000 |
2003/01/22 | 95 | 95 | 95 | 95 | 1,000 |
2003/01/20 | 92 | 95 | 92 | 95 | 12,000 |
2003/01/17 | 93 | 94 | 93 | 93 | 13,000 |
2003/01/16 | 95 | 95 | 94 | 94 | 3,000 |
2003/01/10 | 98 | 98 | 98 | 98 | 1,000 |
2003/01/09 | 95 | 95 | 95 | 95 | 4,000 |
2003/01/08 | 98 | 98 | 98 | 98 | 10,000 |
2003/01/07 | 95 | 98 | 95 | 96 | 10,000 |