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 |
---|---|---|---|---|---|
2007/12/28 | 235 | 235 | 235 | 235 | 4,000 |
2007/12/27 | 238 | 238 | 237 | 237 | 5,000 |
2007/12/26 | 235 | 240 | 235 | 238 | 5,000 |
2007/12/25 | 240 | 240 | 230 | 230 | 29,000 |
2007/12/21 | 236 | 236 | 232 | 234 | 22,000 |
2007/12/20 | 236 | 238 | 235 | 238 | 21,000 |
2007/12/19 | 242 | 242 | 238 | 238 | 15,000 |
2007/12/18 | 243 | 246 | 241 | 242 | 13,000 |
2007/12/17 | 244 | 247 | 244 | 247 | 3,000 |
2007/12/14 | 246 | 250 | 246 | 248 | 15,000 |
2007/12/13 | 243 | 245 | 241 | 245 | 11,000 |
2007/12/12 | 243 | 244 | 242 | 244 | 10,000 |
2007/12/11 | 245 | 249 | 242 | 247 | 25,000 |
2007/12/10 | 250 | 250 | 242 | 247 | 7,000 |
2007/12/07 | 250 | 250 | 249 | 249 | 2,000 |
2007/12/06 | 247 | 250 | 247 | 250 | 11,000 |
2007/12/05 | 247 | 247 | 247 | 247 | 3,000 |
2007/12/04 | 247 | 247 | 247 | 247 | 2,000 |
2007/12/03 | 242 | 246 | 242 | 246 | 26,000 |
2007/11/30 | 243 | 244 | 240 | 242 | 10,000 |
2007/11/29 | 242 | 242 | 242 | 242 | 11,000 |
2007/11/28 | 242 | 243 | 241 | 241 | 8,000 |
2007/11/27 | 250 | 250 | 250 | 250 | 2,000 |
2007/11/26 | 240 | 253 | 240 | 253 | 7,000 |
2007/11/22 | 239 | 240 | 235 | 240 | 25,000 |
2007/11/21 | 247 | 249 | 247 | 247 | 7,000 |
2007/11/20 | 251 | 251 | 246 | 246 | 19,000 |
2007/11/19 | 259 | 259 | 253 | 253 | 11,000 |
2007/11/16 | 257 | 257 | 254 | 254 | 5,000 |
2007/11/15 | 266 | 266 | 265 | 265 | 14,000 |
2007/11/14 | 261 | 265 | 261 | 265 | 5,000 |
2007/11/13 | 254 | 254 | 254 | 254 | 1,000 |
2007/11/12 | 259 | 259 | 253 | 254 | 19,000 |
2007/11/09 | 271 | 271 | 265 | 265 | 8,000 |
2007/11/08 | 272 | 277 | 263 | 270 | 27,000 |
2007/11/07 | 275 | 275 | 275 | 275 | 7,000 |
2007/11/06 | 276 | 276 | 275 | 275 | 8,000 |
2007/11/05 | 279 | 279 | 278 | 278 | 6,000 |
2007/11/02 | 275 | 281 | 275 | 278 | 17,000 |
2007/11/01 | 275 | 278 | 275 | 275 | 17,000 |
2007/10/31 | 280 | 280 | 273 | 274 | 20,000 |
2007/10/30 | 282 | 283 | 282 | 282 | 3,000 |
2007/10/29 | 291 | 291 | 280 | 280 | 8,000 |
2007/10/26 | 282 | 290 | 280 | 285 | 23,000 |
2007/10/25 | 282 | 282 | 282 | 282 | 5,000 |
2007/10/24 | 280 | 282 | 280 | 282 | 2,000 |
2007/10/23 | 278 | 278 | 278 | 278 | 1,000 |
2007/10/22 | 278 | 278 | 274 | 277 | 8,000 |
2007/10/19 | 280 | 285 | 278 | 280 | 16,000 |
2007/10/18 | 283 | 283 | 278 | 278 | 4,000 |
2007/10/17 | 284 | 284 | 276 | 276 | 13,000 |
2007/10/16 | 294 | 294 | 294 | 294 | 1,000 |
2007/10/15 | 296 | 300 | 296 | 296 | 8,000 |
2007/10/12 | 298 | 298 | 291 | 291 | 13,000 |
2007/10/11 | 281 | 294 | 281 | 294 | 26,000 |
2007/10/10 | 280 | 285 | 280 | 281 | 12,000 |
2007/10/09 | 273 | 275 | 273 | 275 | 11,000 |
2007/10/05 | 272 | 272 | 272 | 272 | 3,000 |
2007/10/04 | 274 | 274 | 271 | 271 | 9,000 |
2007/10/03 | 270 | 273 | 270 | 273 | 5,000 |
2007/10/02 | 273 | 273 | 270 | 270 | 12,000 |
2007/10/01 | 273 | 275 | 273 | 273 | 6,000 |
2007/09/28 | 276 | 278 | 276 | 278 | 5,000 |
2007/09/27 | 268 | 275 | 268 | 275 | 10,000 |
2007/09/26 | 268 | 269 | 267 | 267 | 5,000 |
2007/09/25 | 273 | 273 | 270 | 270 | 6,000 |
2007/09/21 | 275 | 275 | 275 | 275 | 2,000 |
2007/09/20 | 273 | 273 | 273 | 273 | 3,000 |
2007/09/19 | 277 | 278 | 271 | 271 | 11,000 |
2007/09/18 | 279 | 279 | 272 | 272 | 5,000 |
2007/09/14 | 277 | 280 | 277 | 280 | 4,000 |
2007/09/13 | 276 | 284 | 273 | 284 | 11,000 |
2007/09/12 | 280 | 280 | 280 | 280 | 3,000 |
2007/09/10 | 281 | 281 | 275 | 280 | 12,000 |
2007/09/07 | 285 | 285 | 281 | 281 | 7,000 |
2007/09/06 | 281 | 285 | 281 | 285 | 7,000 |
2007/09/05 | 295 | 296 | 290 | 290 | 21,000 |
2007/09/03 | 285 | 295 | 285 | 295 | 2,000 |
2007/08/31 | 288 | 288 | 288 | 288 | 1,000 |
2007/08/30 | 297 | 302 | 289 | 289 | 21,000 |
2007/08/29 | 285 | 293 | 285 | 293 | 33,000 |
2007/08/28 | 300 | 307 | 295 | 295 | 8,000 |
2007/08/27 | 303 | 306 | 300 | 300 | 10,000 |
2007/08/24 | 308 | 308 | 299 | 300 | 14,000 |
2007/08/23 | 285 | 310 | 285 | 310 | 31,000 |
2007/08/22 | 285 | 285 | 285 | 285 | 1,000 |
2007/08/21 | 285 | 285 | 276 | 283 | 9,000 |
2007/08/20 | 271 | 275 | 271 | 275 | 5,000 |
2007/08/17 | 285 | 285 | 265 | 265 | 10,000 |
2007/08/16 | 281 | 290 | 280 | 290 | 15,000 |
2007/08/15 | 292 | 292 | 283 | 283 | 20,000 |
2007/08/14 | 300 | 300 | 294 | 294 | 2,000 |
2007/08/13 | 292 | 300 | 292 | 300 | 4,000 |
2007/08/10 | 300 | 300 | 290 | 293 | 13,000 |
2007/08/09 | 310 | 310 | 305 | 305 | 8,000 |
2007/08/08 | 310 | 310 | 293 | 296 | 32,000 |
2007/08/07 | 315 | 315 | 305 | 305 | 16,000 |
2007/08/06 | 310 | 315 | 310 | 315 | 5,000 |
2007/08/03 | 312 | 313 | 310 | 310 | 11,000 |
2007/08/02 | 317 | 317 | 310 | 311 | 13,000 |
2007/08/01 | 316 | 316 | 311 | 311 | 6,000 |
2007/07/31 | 319 | 324 | 316 | 320 | 17,000 |
2007/07/30 | 303 | 319 | 303 | 319 | 15,000 |
2007/07/27 | 302 | 315 | 302 | 313 | 25,000 |
2007/07/26 | 333 | 333 | 315 | 315 | 34,000 |
2007/07/25 | 335 | 338 | 335 | 338 | 24,000 |
2007/07/24 | 344 | 351 | 341 | 345 | 42,000 |
2007/07/23 | 348 | 352 | 342 | 349 | 62,000 |
2007/07/20 | 352 | 355 | 347 | 350 | 128,000 |
2007/07/19 | 332 | 357 | 331 | 352 | 371,000 |
2007/07/18 | 335 | 335 | 320 | 325 | 50,000 |
2007/07/17 | 345 | 347 | 335 | 340 | 120,000 |
2007/07/13 | 323 | 343 | 323 | 343 | 290,000 |
2007/07/12 | 330 | 330 | 320 | 320 | 63,000 |
2007/07/11 | 315 | 332 | 315 | 332 | 45,000 |
2007/07/10 | 330 | 330 | 313 | 319 | 31,000 |
2007/07/09 | 335 | 336 | 327 | 330 | 90,000 |
2007/07/06 | 323 | 329 | 315 | 329 | 145,000 |
2007/07/05 | 302 | 323 | 302 | 318 | 168,000 |
2007/07/04 | 295 | 299 | 294 | 299 | 34,000 |
2007/07/03 | 295 | 295 | 290 | 290 | 28,000 |
2007/07/02 | 295 | 295 | 291 | 295 | 25,000 |
2007/06/29 | 286 | 295 | 286 | 294 | 43,000 |
2007/06/28 | 283 | 286 | 283 | 285 | 6,000 |
2007/06/27 | 287 | 287 | 285 | 285 | 5,000 |
2007/06/26 | 288 | 288 | 286 | 286 | 8,000 |
2007/06/25 | 285 | 288 | 285 | 288 | 10,000 |
2007/06/22 | 288 | 289 | 288 | 289 | 19,000 |
2007/06/21 | 285 | 285 | 285 | 285 | 4,000 |
2007/06/20 | 284 | 288 | 284 | 288 | 7,000 |
2007/06/19 | 287 | 289 | 285 | 289 | 18,000 |
2007/06/18 | 282 | 290 | 282 | 289 | 35,000 |
2007/06/15 | 284 | 287 | 280 | 283 | 52,000 |
2007/06/14 | 282 | 282 | 281 | 281 | 5,000 |
2007/06/13 | 282 | 283 | 282 | 282 | 7,000 |
2007/06/12 | 283 | 285 | 283 | 284 | 10,000 |
2007/06/11 | 291 | 292 | 288 | 288 | 11,000 |
2007/06/08 | 288 | 290 | 288 | 288 | 5,000 |
2007/06/07 | 291 | 295 | 289 | 291 | 18,000 |
2007/06/06 | 289 | 296 | 288 | 296 | 26,000 |
2007/06/05 | 294 | 297 | 286 | 286 | 14,000 |
2007/06/04 | 295 | 298 | 291 | 294 | 29,000 |
2007/06/01 | 288 | 294 | 284 | 293 | 58,000 |
2007/05/31 | 282 | 282 | 279 | 281 | 9,000 |
2007/05/30 | 273 | 283 | 273 | 278 | 14,000 |
2007/05/29 | 268 | 272 | 268 | 272 | 2,000 |
2007/05/28 | 269 | 271 | 269 | 271 | 17,000 |
2007/05/25 | 265 | 265 | 263 | 263 | 6,000 |
2007/05/24 | 265 | 265 | 265 | 265 | 1,000 |
2007/05/23 | 263 | 269 | 263 | 263 | 14,000 |
2007/05/22 | 269 | 269 | 262 | 262 | 11,000 |
2007/05/21 | 267 | 275 | 266 | 266 | 16,000 |
2007/05/18 | 261 | 265 | 261 | 265 | 16,000 |
2007/05/17 | 265 | 266 | 261 | 261 | 23,000 |
2007/05/16 | 270 | 271 | 265 | 265 | 18,000 |
2007/05/15 | 267 | 270 | 266 | 270 | 7,000 |
2007/05/14 | 268 | 270 | 266 | 266 | 17,000 |
2007/05/11 | 270 | 270 | 267 | 268 | 12,000 |
2007/05/10 | 278 | 280 | 271 | 271 | 11,000 |
2007/05/09 | 276 | 276 | 276 | 276 | 1,000 |
2007/05/08 | 278 | 279 | 275 | 279 | 17,000 |
2007/05/07 | 278 | 279 | 278 | 278 | 5,000 |
2007/05/02 | 274 | 276 | 274 | 274 | 12,000 |
2007/05/01 | 271 | 272 | 271 | 272 | 29,000 |
2007/04/27 | 274 | 284 | 272 | 274 | 26,000 |
2007/04/26 | 276 | 277 | 273 | 277 | 15,000 |
2007/04/25 | 272 | 272 | 272 | 272 | 1,000 |
2007/04/24 | 270 | 271 | 270 | 271 | 4,000 |
2007/04/23 | 280 | 280 | 269 | 272 | 47,000 |
2007/04/20 | 280 | 280 | 279 | 280 | 7,000 |
2007/04/19 | 277 | 277 | 277 | 277 | 1,000 |
2007/04/18 | 272 | 279 | 271 | 277 | 34,000 |
2007/04/17 | 279 | 280 | 272 | 273 | 23,000 |
2007/04/16 | 284 | 284 | 275 | 275 | 9,000 |
2007/04/13 | 281 | 288 | 275 | 280 | 32,000 |
2007/04/12 | 274 | 278 | 274 | 278 | 6,000 |
2007/04/11 | 275 | 275 | 273 | 273 | 9,000 |
2007/04/10 | 273 | 277 | 273 | 277 | 15,000 |
2007/04/09 | 277 | 278 | 271 | 274 | 16,000 |
2007/04/06 | 274 | 276 | 273 | 276 | 11,000 |
2007/04/05 | 273 | 273 | 271 | 271 | 4,000 |
2007/04/04 | 271 | 271 | 271 | 271 | 4,000 |
2007/04/02 | 270 | 272 | 269 | 271 | 10,000 |
2007/03/30 | 274 | 274 | 269 | 270 | 23,000 |
2007/03/29 | 275 | 275 | 273 | 274 | 17,000 |
2007/03/28 | 277 | 277 | 276 | 277 | 7,000 |
2007/03/27 | 275 | 282 | 275 | 279 | 14,000 |
2007/03/26 | 299 | 299 | 290 | 291 | 15,000 |
2007/03/23 | 290 | 290 | 290 | 290 | 4,000 |
2007/03/22 | 292 | 295 | 291 | 294 | 21,000 |
2007/03/20 | 290 | 290 | 289 | 290 | 14,000 |
2007/03/19 | 288 | 289 | 285 | 288 | 8,000 |
2007/03/16 | 289 | 289 | 285 | 288 | 11,000 |
2007/03/15 | 285 | 290 | 285 | 287 | 13,000 |
2007/03/14 | 285 | 285 | 281 | 282 | 12,000 |
2007/03/13 | 291 | 297 | 290 | 290 | 58,000 |
2007/03/12 | 286 | 287 | 285 | 285 | 8,000 |
2007/03/09 | 289 | 289 | 288 | 288 | 7,000 |
2007/03/08 | 277 | 284 | 277 | 284 | 7,000 |
2007/03/07 | 275 | 278 | 275 | 276 | 30,000 |
2007/03/06 | 270 | 280 | 270 | 280 | 14,000 |
2007/03/05 | 283 | 283 | 275 | 275 | 23,000 |
2007/03/02 | 288 | 288 | 283 | 284 | 5,000 |
2007/03/01 | 291 | 292 | 284 | 288 | 13,000 |
2007/02/28 | 290 | 290 | 280 | 289 | 41,000 |
2007/02/27 | 298 | 300 | 294 | 294 | 31,000 |
2007/02/26 | 292 | 295 | 290 | 295 | 23,000 |
2007/02/23 | 290 | 290 | 282 | 288 | 31,000 |
2007/02/22 | 282 | 290 | 282 | 290 | 50,000 |
2007/02/21 | 281 | 282 | 280 | 281 | 8,000 |
2007/02/20 | 281 | 281 | 279 | 280 | 9,000 |
2007/02/19 | 279 | 282 | 279 | 280 | 15,000 |
2007/02/16 | 279 | 279 | 279 | 279 | 1,000 |
2007/02/15 | 283 | 283 | 280 | 280 | 13,000 |
2007/02/14 | 281 | 281 | 279 | 281 | 27,000 |
2007/02/13 | 282 | 282 | 280 | 280 | 6,000 |
2007/02/09 | 282 | 285 | 278 | 284 | 20,000 |
2007/02/08 | 285 | 285 | 283 | 283 | 12,000 |
2007/02/07 | 285 | 288 | 284 | 288 | 12,000 |
2007/02/06 | 290 | 290 | 283 | 286 | 12,000 |
2007/02/05 | 286 | 286 | 285 | 285 | 13,000 |
2007/02/02 | 284 | 288 | 284 | 285 | 14,000 |
2007/02/01 | 284 | 289 | 282 | 282 | 19,000 |
2007/01/31 | 286 | 287 | 284 | 284 | 20,000 |
2007/01/30 | 288 | 288 | 284 | 284 | 11,000 |
2007/01/29 | 289 | 289 | 285 | 288 | 17,000 |
2007/01/26 | 288 | 288 | 286 | 286 | 11,000 |
2007/01/25 | 291 | 291 | 288 | 288 | 12,000 |
2007/01/24 | 292 | 294 | 290 | 291 | 31,000 |
2007/01/23 | 287 | 290 | 287 | 290 | 16,000 |
2007/01/22 | 287 | 290 | 287 | 289 | 24,000 |
2007/01/19 | 285 | 287 | 284 | 287 | 20,000 |
2007/01/18 | 284 | 287 | 284 | 286 | 14,000 |
2007/01/17 | 285 | 286 | 284 | 284 | 11,000 |
2007/01/16 | 288 | 289 | 284 | 284 | 7,000 |
2007/01/15 | 288 | 288 | 288 | 288 | 10,000 |
2007/01/12 | 286 | 289 | 286 | 288 | 6,000 |
2007/01/11 | 282 | 285 | 282 | 285 | 22,000 |
2007/01/10 | 286 | 287 | 285 | 287 | 11,000 |
2007/01/09 | 282 | 283 | 281 | 282 | 20,000 |
2007/01/05 | 299 | 299 | 280 | 280 | 41,000 |
2007/01/04 | 288 | 301 | 288 | 290 | 34,000 |