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 |
---|---|---|---|---|---|
2004/12/30 | 268 | 268 | 268 | 268 | 2,000 |
2004/12/29 | 268 | 274 | 268 | 274 | 6,000 |
2004/12/28 | 270 | 270 | 266 | 268 | 14,000 |
2004/12/27 | 275 | 275 | 265 | 270 | 30,000 |
2004/12/24 | 273 | 273 | 269 | 270 | 17,000 |
2004/12/22 | 272 | 278 | 264 | 269 | 23,000 |
2004/12/21 | 268 | 280 | 268 | 273 | 27,000 |
2004/12/20 | 279 | 280 | 265 | 268 | 33,000 |
2004/12/17 | 271 | 271 | 252 | 269 | 31,000 |
2004/12/16 | 265 | 272 | 265 | 271 | 12,000 |
2004/12/15 | 277 | 277 | 270 | 270 | 16,000 |
2004/12/14 | 271 | 271 | 271 | 271 | 2,000 |
2004/12/13 | 275 | 276 | 270 | 271 | 10,000 |
2004/12/10 | 270 | 277 | 270 | 275 | 7,000 |
2004/12/09 | 280 | 280 | 270 | 270 | 24,000 |
2004/12/08 | 278 | 283 | 278 | 280 | 13,000 |
2004/12/07 | 279 | 279 | 278 | 278 | 3,000 |
2004/12/06 | 290 | 290 | 278 | 278 | 12,000 |
2004/12/03 | 280 | 286 | 279 | 286 | 18,000 |
2004/12/02 | 290 | 290 | 281 | 285 | 22,000 |
2004/12/01 | 291 | 295 | 287 | 295 | 10,000 |
2004/11/30 | 296 | 296 | 291 | 291 | 3,000 |
2004/11/29 | 297 | 299 | 290 | 299 | 32,000 |
2004/11/26 | 298 | 298 | 287 | 290 | 30,000 |
2004/11/25 | 302 | 305 | 295 | 300 | 127,000 |
2004/11/24 | 290 | 305 | 290 | 305 | 392,000 |
2004/11/22 | 270 | 294 | 270 | 290 | 175,000 |
2004/11/19 | 267 | 267 | 265 | 265 | 6,000 |
2004/11/18 | 276 | 276 | 267 | 270 | 7,000 |
2004/11/17 | 269 | 272 | 266 | 272 | 10,000 |
2004/11/16 | 276 | 278 | 265 | 270 | 32,000 |
2004/11/15 | 264 | 277 | 263 | 271 | 50,000 |
2004/11/12 | 265 | 267 | 258 | 264 | 15,000 |
2004/11/11 | 260 | 265 | 260 | 265 | 8,000 |
2004/11/10 | 270 | 270 | 258 | 258 | 30,000 |
2004/11/09 | 256 | 270 | 256 | 270 | 26,000 |
2004/11/08 | 271 | 271 | 270 | 270 | 3,000 |
2004/11/05 | 275 | 276 | 275 | 276 | 5,000 |
2004/11/04 | 285 | 285 | 275 | 275 | 32,000 |
2004/11/02 | 270 | 283 | 265 | 280 | 20,000 |
2004/11/01 | 274 | 284 | 266 | 270 | 31,000 |
2004/10/29 | 263 | 263 | 252 | 260 | 37,000 |
2004/10/28 | 267 | 270 | 267 | 267 | 18,000 |
2004/10/27 | 278 | 290 | 270 | 270 | 45,000 |
2004/10/26 | 260 | 272 | 253 | 272 | 37,000 |
2004/10/25 | 255 | 270 | 255 | 262 | 46,000 |
2004/10/22 | 250 | 260 | 250 | 255 | 67,000 |
2004/10/21 | 236 | 236 | 230 | 230 | 7,000 |
2004/10/20 | 234 | 238 | 234 | 238 | 2,000 |
2004/10/19 | 238 | 238 | 236 | 236 | 3,000 |
2004/10/18 | 242 | 242 | 238 | 238 | 2,000 |
2004/10/15 | 236 | 236 | 232 | 232 | 16,000 |
2004/10/14 | 241 | 241 | 241 | 241 | 2,000 |
2004/10/13 | 240 | 240 | 234 | 235 | 12,000 |
2004/10/12 | 240 | 240 | 232 | 232 | 5,000 |
2004/10/08 | 241 | 241 | 240 | 240 | 3,000 |
2004/10/07 | 241 | 241 | 241 | 241 | 2,000 |
2004/10/06 | 240 | 252 | 240 | 241 | 10,000 |
2004/10/05 | 240 | 240 | 240 | 240 | 10,000 |
2004/10/04 | 241 | 241 | 240 | 240 | 3,000 |
2004/10/01 | 239 | 242 | 239 | 241 | 19,000 |
2004/09/30 | 232 | 234 | 232 | 234 | 8,000 |
2004/09/29 | 230 | 230 | 230 | 230 | 1,000 |
2004/09/28 | 230 | 230 | 230 | 230 | 3,000 |
2004/09/24 | 233 | 238 | 230 | 238 | 8,000 |
2004/09/22 | 235 | 235 | 230 | 231 | 4,000 |
2004/09/17 | 240 | 240 | 232 | 238 | 8,000 |
2004/09/16 | 242 | 242 | 233 | 240 | 18,000 |
2004/09/15 | 240 | 242 | 240 | 242 | 11,000 |
2004/09/14 | 252 | 252 | 246 | 246 | 5,000 |
2004/09/13 | 252 | 252 | 246 | 246 | 6,000 |
2004/09/10 | 250 | 250 | 250 | 250 | 7,000 |
2004/09/09 | 250 | 250 | 250 | 250 | 3,000 |
2004/09/08 | 255 | 255 | 250 | 250 | 8,000 |
2004/09/07 | 250 | 250 | 250 | 250 | 1,000 |
2004/09/06 | 242 | 251 | 242 | 250 | 12,000 |
2004/09/03 | 232 | 242 | 232 | 235 | 27,000 |
2004/09/02 | 236 | 236 | 236 | 236 | 2,000 |
2004/09/01 | 235 | 235 | 235 | 235 | 2,000 |
2004/08/31 | 244 | 244 | 233 | 233 | 7,000 |
2004/08/27 | 237 | 242 | 237 | 242 | 4,000 |
2004/08/26 | 240 | 240 | 240 | 240 | 4,000 |
2004/08/25 | 236 | 240 | 235 | 240 | 11,000 |
2004/08/24 | 230 | 230 | 230 | 230 | 2,000 |
2004/08/23 | 226 | 226 | 226 | 226 | 5,000 |
2004/08/20 | 231 | 231 | 225 | 226 | 8,000 |
2004/08/19 | 230 | 239 | 230 | 231 | 4,000 |
2004/08/18 | 235 | 241 | 235 | 241 | 2,000 |
2004/08/17 | 238 | 239 | 238 | 239 | 9,000 |
2004/08/16 | 238 | 238 | 238 | 238 | 4,000 |
2004/08/13 | 238 | 238 | 238 | 238 | 1,000 |
2004/08/12 | 239 | 242 | 239 | 242 | 3,000 |
2004/08/11 | 240 | 240 | 231 | 240 | 21,000 |
2004/08/10 | 234 | 236 | 234 | 235 | 12,000 |
2004/08/09 | 245 | 245 | 231 | 231 | 8,000 |
2004/08/06 | 251 | 251 | 245 | 246 | 20,000 |
2004/08/05 | 265 | 265 | 265 | 265 | 8,000 |
2004/08/04 | 257 | 265 | 250 | 265 | 6,000 |
2004/08/03 | 260 | 260 | 260 | 260 | 1,000 |
2004/08/02 | 257 | 257 | 255 | 256 | 6,000 |
2004/07/30 | 250 | 256 | 250 | 255 | 7,000 |
2004/07/29 | 265 | 265 | 250 | 250 | 11,000 |
2004/07/28 | 252 | 267 | 252 | 267 | 2,000 |
2004/07/27 | 260 | 265 | 250 | 250 | 40,000 |
2004/07/26 | 256 | 270 | 256 | 270 | 18,000 |
2004/07/23 | 282 | 282 | 271 | 271 | 8,000 |
2004/07/22 | 285 | 285 | 283 | 283 | 6,000 |
2004/07/21 | 285 | 289 | 285 | 289 | 9,000 |
2004/07/20 | 280 | 285 | 280 | 285 | 8,000 |
2004/07/16 | 283 | 283 | 280 | 280 | 8,000 |
2004/07/15 | 280 | 285 | 280 | 285 | 19,000 |
2004/07/14 | 289 | 289 | 280 | 280 | 15,000 |
2004/07/13 | 296 | 299 | 287 | 287 | 19,000 |
2004/07/12 | 285 | 306 | 285 | 295 | 33,000 |
2004/07/09 | 285 | 295 | 285 | 295 | 11,000 |
2004/07/08 | 285 | 293 | 283 | 283 | 19,000 |
2004/07/07 | 292 | 292 | 280 | 282 | 27,000 |
2004/07/06 | 296 | 296 | 288 | 291 | 22,000 |
2004/07/05 | 300 | 300 | 286 | 288 | 73,000 |
2004/07/02 | 283 | 290 | 280 | 290 | 27,000 |
2004/07/01 | 290 | 295 | 284 | 289 | 29,000 |
2004/06/30 | 300 | 301 | 285 | 295 | 51,000 |
2004/06/29 | 311 | 311 | 298 | 298 | 81,000 |
2004/06/28 | 300 | 318 | 298 | 310 | 181,000 |
2004/06/25 | 287 | 290 | 280 | 290 | 39,000 |
2004/06/24 | 279 | 286 | 275 | 286 | 39,000 |
2004/06/23 | 276 | 276 | 266 | 275 | 30,000 |
2004/06/22 | 273 | 273 | 261 | 261 | 29,000 |
2004/06/21 | 275 | 275 | 268 | 268 | 37,000 |
2004/06/18 | 272 | 273 | 270 | 270 | 33,000 |
2004/06/17 | 273 | 273 | 269 | 270 | 13,000 |
2004/06/16 | 275 | 276 | 269 | 274 | 9,000 |
2004/06/15 | 264 | 273 | 264 | 273 | 14,000 |
2004/06/14 | 260 | 272 | 260 | 263 | 23,000 |
2004/06/11 | 263 | 263 | 259 | 259 | 32,000 |
2004/06/10 | 269 | 270 | 259 | 265 | 37,000 |
2004/06/09 | 270 | 270 | 265 | 269 | 14,000 |
2004/06/08 | 265 | 272 | 265 | 270 | 26,000 |
2004/06/07 | 268 | 268 | 253 | 260 | 22,000 |
2004/06/04 | 273 | 273 | 270 | 270 | 22,000 |
2004/06/03 | 277 | 277 | 264 | 273 | 26,000 |
2004/06/02 | 258 | 275 | 257 | 275 | 47,000 |
2004/06/01 | 248 | 259 | 245 | 257 | 67,000 |
2004/05/31 | 256 | 260 | 245 | 255 | 36,000 |
2004/05/28 | 268 | 271 | 265 | 267 | 24,000 |
2004/05/27 | 276 | 289 | 270 | 277 | 53,000 |
2004/05/26 | 293 | 295 | 271 | 286 | 259,000 |
2004/05/25 | 290 | 290 | 268 | 278 | 147,000 |
2004/05/24 | 303 | 315 | 281 | 298 | 280,000 |
2004/05/21 | 239 | 269 | 239 | 269 | 142,000 |
2004/05/20 | 220 | 220 | 217 | 219 | 18,000 |
2004/05/19 | 218 | 218 | 215 | 218 | 4,000 |
2004/05/18 | 214 | 215 | 214 | 215 | 7,000 |
2004/05/17 | 220 | 220 | 200 | 218 | 35,000 |
2004/05/14 | 216 | 219 | 216 | 216 | 19,000 |
2004/05/13 | 225 | 225 | 215 | 215 | 21,000 |
2004/05/12 | 220 | 220 | 206 | 206 | 9,000 |
2004/05/11 | 210 | 211 | 200 | 205 | 21,000 |
2004/05/10 | 239 | 239 | 210 | 210 | 62,000 |
2004/05/07 | 223 | 240 | 219 | 240 | 102,000 |
2004/05/06 | 225 | 225 | 219 | 221 | 38,000 |
2004/04/30 | 213 | 214 | 211 | 214 | 25,000 |
2004/04/28 | 217 | 217 | 213 | 214 | 15,000 |
2004/04/27 | 221 | 221 | 218 | 220 | 17,000 |
2004/04/26 | 221 | 222 | 220 | 221 | 36,000 |
2004/04/23 | 220 | 220 | 217 | 217 | 19,000 |
2004/04/22 | 217 | 220 | 217 | 220 | 29,000 |
2004/04/21 | 220 | 220 | 215 | 216 | 41,000 |
2004/04/20 | 224 | 224 | 218 | 218 | 42,000 |
2004/04/19 | 225 | 233 | 215 | 219 | 56,000 |
2004/04/16 | 207 | 224 | 202 | 224 | 44,000 |
2004/04/15 | 209 | 218 | 200 | 200 | 41,000 |
2004/04/14 | 213 | 217 | 205 | 205 | 64,000 |
2004/04/13 | 196 | 218 | 194 | 205 | 107,000 |
2004/04/12 | 180 | 192 | 180 | 192 | 10,000 |
2004/04/09 | 177 | 177 | 177 | 177 | 12,000 |
2004/04/08 | 183 | 188 | 183 | 187 | 41,000 |
2004/04/07 | 180 | 181 | 175 | 181 | 17,000 |
2004/04/06 | 184 | 184 | 179 | 181 | 24,000 |
2004/04/05 | 179 | 186 | 179 | 184 | 27,000 |
2004/04/02 | 174 | 176 | 174 | 176 | 13,000 |
2004/04/01 | 170 | 174 | 170 | 174 | 11,000 |
2004/03/31 | 171 | 171 | 169 | 169 | 11,000 |
2004/03/30 | 170 | 174 | 170 | 170 | 8,000 |
2004/03/29 | 170 | 170 | 170 | 170 | 17,000 |
2004/03/26 | 172 | 175 | 169 | 174 | 23,000 |
2004/03/25 | 171 | 173 | 171 | 172 | 16,000 |
2004/03/24 | 166 | 170 | 166 | 167 | 24,000 |
2004/03/23 | 166 | 166 | 165 | 165 | 20,000 |
2004/03/22 | 168 | 169 | 166 | 166 | 17,000 |
2004/03/19 | 166 | 166 | 165 | 166 | 5,000 |
2004/03/18 | 169 | 169 | 165 | 165 | 17,000 |
2004/03/17 | 165 | 165 | 163 | 163 | 21,000 |
2004/03/16 | 163 | 165 | 163 | 165 | 3,000 |
2004/03/15 | 171 | 171 | 163 | 163 | 20,000 |
2004/03/12 | 160 | 162 | 156 | 162 | 9,000 |
2004/03/11 | 155 | 159 | 155 | 159 | 14,000 |
2004/03/10 | 157 | 157 | 156 | 156 | 24,000 |
2004/03/09 | 162 | 164 | 160 | 161 | 21,000 |
2004/03/08 | 156 | 160 | 156 | 160 | 11,000 |
2004/03/05 | 157 | 159 | 155 | 155 | 41,000 |
2004/03/04 | 156 | 157 | 156 | 157 | 14,000 |
2004/03/03 | 152 | 157 | 152 | 155 | 15,000 |
2004/03/02 | 153 | 155 | 153 | 155 | 23,000 |
2004/03/01 | 155 | 157 | 153 | 153 | 18,000 |
2004/02/27 | 150 | 154 | 150 | 154 | 15,000 |
2004/02/26 | 150 | 150 | 150 | 150 | 10,000 |
2004/02/25 | 149 | 149 | 145 | 145 | 4,000 |
2004/02/24 | 146 | 150 | 146 | 149 | 25,000 |
2004/02/23 | 142 | 147 | 142 | 147 | 9,000 |
2004/02/20 | 147 | 147 | 142 | 142 | 2,000 |
2004/02/19 | 143 | 147 | 141 | 141 | 12,000 |
2004/02/18 | 146 | 147 | 146 | 147 | 13,000 |
2004/02/17 | 150 | 150 | 147 | 147 | 6,000 |
2004/02/16 | 153 | 153 | 144 | 144 | 12,000 |
2004/02/13 | 145 | 145 | 145 | 145 | 5,000 |
2004/02/12 | 145 | 145 | 145 | 145 | 1,000 |
2004/02/10 | 146 | 146 | 143 | 143 | 6,000 |
2004/02/05 | 143 | 143 | 143 | 143 | 5,000 |
2004/02/04 | 143 | 143 | 141 | 143 | 18,000 |
2004/02/02 | 154 | 154 | 147 | 150 | 6,000 |
2004/01/30 | 156 | 156 | 153 | 153 | 7,000 |
2004/01/28 | 157 | 157 | 157 | 157 | 4,000 |
2004/01/27 | 157 | 157 | 157 | 157 | 4,000 |
2004/01/26 | 155 | 155 | 154 | 154 | 9,000 |
2004/01/23 | 155 | 155 | 155 | 155 | 1,000 |
2004/01/22 | 159 | 159 | 155 | 155 | 8,000 |
2004/01/21 | 160 | 163 | 157 | 159 | 11,000 |
2004/01/20 | 160 | 160 | 157 | 160 | 25,000 |
2004/01/19 | 150 | 156 | 148 | 156 | 16,000 |
2004/01/16 | 148 | 150 | 145 | 150 | 14,000 |
2004/01/15 | 145 | 146 | 145 | 146 | 5,000 |
2004/01/14 | 149 | 149 | 147 | 147 | 3,000 |
2004/01/13 | 145 | 149 | 145 | 149 | 4,000 |
2004/01/09 | 141 | 143 | 141 | 143 | 3,000 |
2004/01/08 | 140 | 140 | 139 | 139 | 10,000 |
2004/01/07 | 145 | 148 | 144 | 144 | 18,000 |
2004/01/06 | 134 | 145 | 134 | 145 | 17,000 |
2004/01/05 | 132 | 132 | 132 | 132 | 5,000 |