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 |
---|---|---|---|---|---|
2005/12/30 | 387 | 387 | 387 | 387 | 2,000 |
2005/12/29 | 384 | 392 | 382 | 390 | 40,000 |
2005/12/28 | 379 | 390 | 379 | 388 | 18,000 |
2005/12/27 | 380 | 381 | 377 | 380 | 106,000 |
2005/12/26 | 386 | 386 | 378 | 384 | 52,000 |
2005/12/22 | 389 | 389 | 384 | 387 | 16,000 |
2005/12/21 | 390 | 390 | 383 | 388 | 20,000 |
2005/12/20 | 385 | 394 | 383 | 384 | 31,000 |
2005/12/19 | 386 | 386 | 383 | 383 | 12,000 |
2005/12/16 | 380 | 395 | 380 | 386 | 44,000 |
2005/12/15 | 387 | 387 | 381 | 381 | 23,000 |
2005/12/14 | 387 | 390 | 384 | 388 | 21,000 |
2005/12/13 | 390 | 394 | 390 | 390 | 14,000 |
2005/12/12 | 389 | 395 | 385 | 388 | 27,000 |
2005/12/09 | 381 | 389 | 381 | 389 | 12,000 |
2005/12/08 | 394 | 394 | 389 | 389 | 38,000 |
2005/12/07 | 396 | 396 | 391 | 391 | 13,000 |
2005/12/06 | 403 | 403 | 395 | 402 | 36,000 |
2005/12/05 | 399 | 405 | 389 | 404 | 70,000 |
2005/12/02 | 396 | 399 | 395 | 399 | 52,000 |
2005/12/01 | 388 | 398 | 385 | 392 | 83,000 |
2005/11/30 | 386 | 387 | 384 | 385 | 18,000 |
2005/11/29 | 375 | 388 | 375 | 388 | 43,000 |
2005/11/28 | 376 | 378 | 374 | 376 | 33,000 |
2005/11/25 | 380 | 380 | 374 | 375 | 21,000 |
2005/11/24 | 381 | 382 | 375 | 378 | 38,000 |
2005/11/22 | 382 | 382 | 380 | 380 | 4,000 |
2005/11/21 | 389 | 389 | 381 | 381 | 31,000 |
2005/11/18 | 390 | 390 | 381 | 385 | 27,000 |
2005/11/17 | 380 | 384 | 374 | 380 | 32,000 |
2005/11/16 | 386 | 386 | 376 | 383 | 59,000 |
2005/11/15 | 392 | 399 | 389 | 389 | 39,000 |
2005/11/14 | 400 | 400 | 390 | 399 | 45,000 |
2005/11/11 | 405 | 405 | 391 | 401 | 117,000 |
2005/11/10 | 407 | 410 | 396 | 398 | 331,000 |
2005/11/09 | 375 | 395 | 375 | 392 | 178,000 |
2005/11/08 | 370 | 375 | 370 | 375 | 22,000 |
2005/11/07 | 379 | 379 | 366 | 370 | 33,000 |
2005/11/04 | 365 | 365 | 363 | 364 | 16,000 |
2005/11/02 | 367 | 367 | 362 | 362 | 18,000 |
2005/11/01 | 364 | 369 | 362 | 367 | 25,000 |
2005/10/31 | 359 | 364 | 358 | 360 | 21,000 |
2005/10/28 | 364 | 364 | 355 | 356 | 18,000 |
2005/10/27 | 361 | 365 | 360 | 360 | 14,000 |
2005/10/26 | 353 | 367 | 353 | 366 | 31,000 |
2005/10/25 | 359 | 359 | 354 | 354 | 19,000 |
2005/10/24 | 367 | 367 | 359 | 359 | 47,000 |
2005/10/21 | 370 | 370 | 363 | 364 | 25,000 |
2005/10/20 | 369 | 370 | 360 | 370 | 22,000 |
2005/10/19 | 374 | 374 | 370 | 371 | 21,000 |
2005/10/18 | 381 | 381 | 377 | 377 | 20,000 |
2005/10/17 | 372 | 390 | 372 | 376 | 46,000 |
2005/10/14 | 384 | 384 | 368 | 368 | 27,000 |
2005/10/13 | 382 | 382 | 372 | 378 | 29,000 |
2005/10/12 | 396 | 396 | 382 | 382 | 75,000 |
2005/10/11 | 395 | 405 | 395 | 396 | 85,000 |
2005/10/07 | 381 | 393 | 378 | 392 | 163,000 |
2005/10/06 | 366 | 381 | 360 | 381 | 69,000 |
2005/10/05 | 388 | 388 | 372 | 372 | 103,000 |
2005/10/04 | 359 | 388 | 359 | 388 | 375,000 |
2005/10/03 | 360 | 364 | 357 | 360 | 46,000 |
2005/09/30 | 367 | 370 | 356 | 359 | 83,000 |
2005/09/29 | 360 | 364 | 352 | 363 | 108,000 |
2005/09/28 | 344 | 344 | 341 | 341 | 10,000 |
2005/09/27 | 344 | 346 | 343 | 345 | 43,000 |
2005/09/26 | 344 | 345 | 341 | 343 | 27,000 |
2005/09/22 | 340 | 342 | 335 | 342 | 83,000 |
2005/09/21 | 348 | 354 | 342 | 343 | 56,000 |
2005/09/20 | 341 | 350 | 341 | 350 | 31,000 |
2005/09/16 | 346 | 350 | 340 | 341 | 50,000 |
2005/09/15 | 350 | 355 | 346 | 346 | 29,000 |
2005/09/14 | 361 | 361 | 346 | 352 | 69,000 |
2005/09/13 | 362 | 364 | 361 | 361 | 10,000 |
2005/09/12 | 358 | 359 | 356 | 359 | 24,000 |
2005/09/09 | 355 | 357 | 353 | 355 | 22,000 |
2005/09/08 | 361 | 362 | 353 | 355 | 29,000 |
2005/09/07 | 363 | 363 | 357 | 360 | 22,000 |
2005/09/06 | 372 | 373 | 360 | 361 | 97,000 |
2005/09/05 | 339 | 371 | 337 | 357 | 160,000 |
2005/09/02 | 333 | 336 | 331 | 334 | 73,000 |
2005/09/01 | 340 | 340 | 330 | 337 | 43,000 |
2005/08/31 | 342 | 342 | 335 | 339 | 33,000 |
2005/08/30 | 336 | 343 | 335 | 343 | 16,000 |
2005/08/29 | 339 | 339 | 335 | 337 | 10,000 |
2005/08/26 | 338 | 338 | 336 | 336 | 24,000 |
2005/08/25 | 344 | 344 | 336 | 337 | 29,000 |
2005/08/24 | 345 | 345 | 344 | 344 | 5,000 |
2005/08/23 | 351 | 353 | 340 | 340 | 31,000 |
2005/08/22 | 338 | 350 | 334 | 345 | 28,000 |
2005/08/19 | 334 | 340 | 334 | 335 | 17,000 |
2005/08/18 | 331 | 335 | 331 | 334 | 40,000 |
2005/08/17 | 340 | 340 | 335 | 336 | 37,000 |
2005/08/16 | 335 | 343 | 335 | 343 | 21,000 |
2005/08/15 | 349 | 350 | 345 | 345 | 10,000 |
2005/08/12 | 348 | 351 | 347 | 349 | 18,000 |
2005/08/11 | 339 | 356 | 339 | 350 | 47,000 |
2005/08/10 | 349 | 360 | 345 | 354 | 31,000 |
2005/08/09 | 330 | 345 | 330 | 345 | 13,000 |
2005/08/08 | 325 | 330 | 323 | 330 | 10,000 |
2005/08/05 | 339 | 340 | 339 | 340 | 23,000 |
2005/08/04 | 344 | 344 | 330 | 339 | 25,000 |
2005/08/03 | 343 | 348 | 339 | 339 | 31,000 |
2005/08/02 | 347 | 350 | 343 | 343 | 54,000 |
2005/08/01 | 354 | 354 | 341 | 347 | 25,000 |
2005/07/29 | 360 | 360 | 354 | 354 | 32,000 |
2005/07/28 | 362 | 362 | 360 | 360 | 17,000 |
2005/07/27 | 362 | 363 | 361 | 361 | 17,000 |
2005/07/26 | 363 | 363 | 356 | 356 | 19,000 |
2005/07/25 | 362 | 368 | 362 | 362 | 8,000 |
2005/07/22 | 369 | 369 | 362 | 362 | 15,000 |
2005/07/21 | 366 | 370 | 365 | 365 | 10,000 |
2005/07/20 | 368 | 368 | 363 | 365 | 26,000 |
2005/07/19 | 370 | 370 | 368 | 368 | 10,000 |
2005/07/15 | 373 | 373 | 371 | 371 | 5,000 |
2005/07/14 | 367 | 375 | 367 | 372 | 8,000 |
2005/07/13 | 369 | 374 | 369 | 369 | 14,000 |
2005/07/12 | 373 | 375 | 371 | 371 | 4,000 |
2005/07/11 | 377 | 377 | 372 | 377 | 17,000 |
2005/07/08 | 366 | 370 | 365 | 370 | 7,000 |
2005/07/07 | 373 | 373 | 370 | 370 | 13,000 |
2005/07/06 | 370 | 373 | 370 | 373 | 16,000 |
2005/07/05 | 371 | 373 | 371 | 371 | 13,000 |
2005/07/04 | 373 | 373 | 372 | 372 | 15,000 |
2005/07/01 | 375 | 375 | 373 | 374 | 17,000 |
2005/06/30 | 373 | 375 | 373 | 375 | 22,000 |
2005/06/29 | 379 | 383 | 375 | 383 | 18,000 |
2005/06/28 | 372 | 372 | 371 | 372 | 10,000 |
2005/06/27 | 374 | 376 | 373 | 376 | 11,000 |
2005/06/24 | 377 | 382 | 375 | 382 | 9,000 |
2005/06/23 | 383 | 384 | 377 | 377 | 16,000 |
2005/06/22 | 393 | 393 | 384 | 384 | 13,000 |
2005/06/21 | 378 | 395 | 377 | 390 | 36,000 |
2005/06/20 | 382 | 386 | 375 | 375 | 28,000 |
2005/06/17 | 375 | 380 | 372 | 380 | 23,000 |
2005/06/16 | 371 | 377 | 368 | 377 | 19,000 |
2005/06/15 | 366 | 372 | 361 | 372 | 42,000 |
2005/06/14 | 370 | 370 | 366 | 366 | 15,000 |
2005/06/13 | 381 | 381 | 369 | 369 | 42,000 |
2005/06/10 | 376 | 381 | 374 | 380 | 14,000 |
2005/06/09 | 389 | 389 | 380 | 380 | 14,000 |
2005/06/08 | 394 | 394 | 388 | 388 | 33,000 |
2005/06/07 | 408 | 408 | 389 | 394 | 49,000 |
2005/06/06 | 406 | 418 | 405 | 411 | 71,000 |
2005/06/03 | 400 | 404 | 385 | 404 | 162,000 |
2005/06/02 | 356 | 360 | 355 | 355 | 12,000 |
2005/06/01 | 364 | 364 | 352 | 356 | 24,000 |
2005/05/31 | 336 | 365 | 336 | 365 | 33,000 |
2005/05/30 | 331 | 335 | 331 | 335 | 8,000 |
2005/05/27 | 315 | 330 | 315 | 330 | 12,000 |
2005/05/26 | 320 | 320 | 309 | 315 | 26,000 |
2005/05/25 | 333 | 333 | 320 | 320 | 18,000 |
2005/05/24 | 336 | 336 | 327 | 331 | 12,000 |
2005/05/23 | 346 | 350 | 331 | 336 | 26,000 |
2005/05/20 | 332 | 344 | 332 | 343 | 37,000 |
2005/05/19 | 349 | 350 | 330 | 350 | 41,000 |
2005/05/18 | 331 | 350 | 325 | 350 | 27,000 |
2005/05/17 | 345 | 350 | 310 | 321 | 49,000 |
2005/05/16 | 372 | 374 | 337 | 340 | 54,000 |
2005/05/13 | 378 | 378 | 374 | 377 | 16,000 |
2005/05/12 | 383 | 384 | 370 | 384 | 27,000 |
2005/05/11 | 391 | 391 | 382 | 385 | 22,000 |
2005/05/10 | 400 | 400 | 395 | 395 | 16,000 |
2005/05/09 | 399 | 402 | 399 | 399 | 5,000 |
2005/05/06 | 402 | 402 | 396 | 402 | 18,000 |
2005/05/02 | 407 | 414 | 398 | 398 | 27,000 |
2005/04/28 | 396 | 406 | 390 | 405 | 21,000 |
2005/04/27 | 382 | 394 | 382 | 389 | 34,000 |
2005/04/26 | 389 | 389 | 370 | 382 | 60,000 |
2005/04/25 | 394 | 397 | 388 | 389 | 34,000 |
2005/04/22 | 400 | 418 | 389 | 391 | 88,000 |
2005/04/21 | 404 | 410 | 398 | 399 | 45,000 |
2005/04/20 | 419 | 425 | 410 | 410 | 20,000 |
2005/04/19 | 400 | 412 | 400 | 409 | 27,000 |
2005/04/18 | 419 | 420 | 409 | 409 | 75,000 |
2005/04/15 | 426 | 430 | 419 | 430 | 47,000 |
2005/04/14 | 427 | 435 | 422 | 430 | 24,000 |
2005/04/13 | 438 | 448 | 420 | 430 | 77,000 |
2005/04/12 | 441 | 441 | 435 | 436 | 28,000 |
2005/04/11 | 446 | 452 | 440 | 445 | 52,000 |
2005/04/08 | 462 | 462 | 450 | 456 | 41,000 |
2005/04/07 | 465 | 469 | 462 | 462 | 16,000 |
2005/04/06 | 470 | 470 | 463 | 469 | 24,000 |
2005/04/05 | 456 | 470 | 456 | 465 | 52,000 |
2005/04/04 | 479 | 479 | 451 | 456 | 41,000 |
2005/04/01 | 470 | 479 | 465 | 478 | 33,000 |
2005/03/31 | 460 | 470 | 453 | 460 | 64,000 |
2005/03/30 | 470 | 472 | 430 | 451 | 152,000 |
2005/03/29 | 476 | 480 | 462 | 468 | 42,000 |
2005/03/28 | 477 | 484 | 473 | 475 | 38,000 |
2005/03/25 | 529 | 540 | 485 | 490 | 619,000 |
2005/03/24 | 470 | 510 | 464 | 509 | 425,000 |
2005/03/23 | 459 | 459 | 435 | 435 | 52,000 |
2005/03/22 | 468 | 468 | 460 | 461 | 22,000 |
2005/03/18 | 489 | 489 | 475 | 475 | 111,000 |
2005/03/17 | 439 | 475 | 432 | 475 | 108,000 |
2005/03/16 | 456 | 458 | 430 | 440 | 130,000 |
2005/03/15 | 481 | 481 | 456 | 456 | 89,000 |
2005/03/14 | 500 | 500 | 476 | 482 | 78,000 |
2005/03/11 | 500 | 507 | 490 | 500 | 60,000 |
2005/03/10 | 509 | 509 | 498 | 504 | 45,000 |
2005/03/09 | 503 | 510 | 498 | 509 | 80,000 |
2005/03/08 | 508 | 510 | 486 | 502 | 134,000 |
2005/03/07 | 530 | 535 | 506 | 513 | 299,000 |
2005/03/04 | 490 | 520 | 481 | 520 | 938,000 |
2005/03/03 | 471 | 490 | 467 | 487 | 491,000 |
2005/03/02 | 449 | 474 | 447 | 470 | 340,000 |
2005/03/01 | 448 | 457 | 445 | 448 | 149,000 |
2005/02/28 | 459 | 466 | 445 | 448 | 524,000 |
2005/02/25 | 427 | 455 | 425 | 449 | 948,000 |
2005/02/24 | 410 | 420 | 400 | 420 | 84,000 |
2005/02/23 | 401 | 409 | 397 | 406 | 60,000 |
2005/02/22 | 403 | 418 | 398 | 410 | 85,000 |
2005/02/21 | 422 | 422 | 400 | 410 | 99,000 |
2005/02/18 | 429 | 437 | 420 | 422 | 229,000 |
2005/02/17 | 393 | 430 | 392 | 429 | 581,000 |
2005/02/16 | 390 | 400 | 381 | 400 | 77,000 |
2005/02/15 | 395 | 405 | 394 | 397 | 57,000 |
2005/02/14 | 416 | 416 | 400 | 400 | 90,000 |
2005/02/10 | 387 | 398 | 366 | 398 | 130,000 |
2005/02/09 | 404 | 404 | 385 | 386 | 166,000 |
2005/02/08 | 409 | 412 | 395 | 405 | 227,000 |
2005/02/07 | 418 | 427 | 410 | 410 | 383,000 |
2005/02/04 | 400 | 418 | 385 | 412 | 748,000 |
2005/02/03 | 370 | 403 | 370 | 400 | 718,000 |
2005/02/02 | 343 | 379 | 336 | 379 | 886,000 |
2005/02/01 | 310 | 350 | 310 | 349 | 910,000 |
2005/01/31 | 292 | 304 | 292 | 304 | 178,000 |
2005/01/28 | 294 | 295 | 290 | 291 | 42,000 |
2005/01/27 | 294 | 298 | 292 | 294 | 36,000 |
2005/01/26 | 285 | 290 | 282 | 290 | 28,000 |
2005/01/25 | 284 | 288 | 281 | 288 | 8,000 |
2005/01/24 | 283 | 289 | 281 | 286 | 16,000 |
2005/01/21 | 283 | 290 | 283 | 289 | 23,000 |
2005/01/20 | 286 | 286 | 283 | 286 | 12,000 |
2005/01/19 | 293 | 293 | 290 | 290 | 14,000 |
2005/01/18 | 291 | 293 | 289 | 293 | 24,000 |
2005/01/17 | 281 | 288 | 281 | 288 | 21,000 |
2005/01/14 | 283 | 283 | 279 | 279 | 5,000 |
2005/01/13 | 277 | 283 | 277 | 283 | 26,000 |
2005/01/12 | 294 | 294 | 276 | 276 | 24,000 |
2005/01/11 | 295 | 300 | 288 | 294 | 36,000 |
2005/01/07 | 295 | 299 | 286 | 290 | 83,000 |
2005/01/06 | 280 | 295 | 280 | 295 | 132,000 |
2005/01/05 | 273 | 273 | 271 | 273 | 12,000 |
2005/01/04 | 270 | 277 | 269 | 272 | 8,000 |