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 |
---|---|---|---|---|---|
2014/12/30 | 403 | 406 | 400 | 405 | 66,000 |
2014/12/29 | 415 | 418 | 408 | 410 | 57,000 |
2014/12/26 | 407 | 415 | 406 | 411 | 90,000 |
2014/12/25 | 400 | 401 | 395 | 399 | 104,000 |
2014/12/24 | 418 | 418 | 403 | 406 | 79,000 |
2014/12/22 | 423 | 425 | 410 | 413 | 90,000 |
2014/12/19 | 408 | 417 | 406 | 411 | 62,000 |
2014/12/18 | 401 | 406 | 401 | 403 | 45,000 |
2014/12/17 | 395 | 409 | 395 | 398 | 100,000 |
2014/12/16 | 430 | 430 | 400 | 403 | 160,000 |
2014/12/15 | 439 | 441 | 433 | 433 | 24,000 |
2014/12/12 | 446 | 447 | 440 | 441 | 56,000 |
2014/12/11 | 433 | 439 | 429 | 438 | 58,000 |
2014/12/10 | 440 | 440 | 430 | 433 | 177,000 |
2014/12/09 | 430 | 432 | 423 | 425 | 85,000 |
2014/12/08 | 434 | 442 | 433 | 434 | 151,000 |
2014/12/05 | 450 | 450 | 418 | 426 | 318,000 |
2014/12/04 | 452 | 453 | 451 | 451 | 29,000 |
2014/12/03 | 450 | 461 | 449 | 450 | 61,000 |
2014/12/02 | 451 | 455 | 450 | 451 | 33,000 |
2014/12/01 | 459 | 460 | 448 | 456 | 104,000 |
2014/11/28 | 472 | 472 | 462 | 462 | 67,000 |
2014/11/27 | 467 | 472 | 463 | 464 | 119,000 |
2014/11/26 | 470 | 476 | 462 | 470 | 127,000 |
2014/11/25 | 472 | 477 | 469 | 471 | 162,000 |
2014/11/21 | 465 | 469 | 455 | 469 | 163,000 |
2014/11/20 | 480 | 490 | 473 | 473 | 365,000 |
2014/11/19 | 474 | 487 | 466 | 470 | 706,000 |
2014/11/18 | 433 | 455 | 429 | 450 | 259,000 |
2014/11/17 | 430 | 433 | 422 | 422 | 88,000 |
2014/11/14 | 427 | 439 | 420 | 424 | 323,000 |
2014/11/13 | 408 | 414 | 406 | 411 | 29,000 |
2014/11/12 | 419 | 419 | 408 | 408 | 49,000 |
2014/11/11 | 410 | 418 | 408 | 413 | 27,000 |
2014/11/10 | 405 | 411 | 405 | 408 | 18,000 |
2014/11/07 | 410 | 413 | 405 | 405 | 19,000 |
2014/11/06 | 416 | 419 | 400 | 405 | 58,000 |
2014/11/05 | 426 | 430 | 413 | 420 | 44,000 |
2014/11/04 | 458 | 459 | 425 | 428 | 124,000 |
2014/10/31 | 400 | 460 | 400 | 449 | 322,000 |
2014/10/30 | 379 | 431 | 379 | 415 | 196,000 |
2014/10/29 | 378 | 380 | 373 | 377 | 50,000 |
2014/10/28 | 368 | 375 | 368 | 371 | 36,000 |
2014/10/27 | 371 | 375 | 361 | 368 | 48,000 |
2014/10/24 | 380 | 380 | 370 | 370 | 39,000 |
2014/10/23 | 360 | 375 | 359 | 370 | 45,000 |
2014/10/22 | 366 | 374 | 354 | 358 | 47,000 |
2014/10/21 | 373 | 373 | 361 | 363 | 15,000 |
2014/10/20 | 382 | 382 | 366 | 373 | 42,000 |
2014/10/17 | 354 | 368 | 354 | 358 | 56,000 |
2014/10/16 | 353 | 359 | 353 | 353 | 47,000 |
2014/10/15 | 368 | 371 | 357 | 362 | 47,000 |
2014/10/14 | 362 | 365 | 359 | 359 | 79,000 |
2014/10/10 | 371 | 378 | 371 | 378 | 96,000 |
2014/10/09 | 401 | 402 | 386 | 387 | 66,000 |
2014/10/08 | 397 | 405 | 395 | 400 | 33,000 |
2014/10/07 | 420 | 420 | 406 | 406 | 40,000 |
2014/10/06 | 409 | 423 | 408 | 420 | 60,000 |
2014/10/03 | 402 | 410 | 402 | 406 | 53,000 |
2014/10/02 | 401 | 411 | 392 | 405 | 90,000 |
2014/10/01 | 430 | 430 | 400 | 401 | 184,000 |
2014/09/30 | 438 | 446 | 431 | 432 | 91,000 |
2014/09/29 | 439 | 445 | 438 | 438 | 47,000 |
2014/09/26 | 444 | 445 | 436 | 436 | 118,000 |
2014/09/25 | 446 | 452 | 444 | 444 | 47,000 |
2014/09/24 | 441 | 449 | 440 | 446 | 39,000 |
2014/09/22 | 450 | 452 | 441 | 442 | 44,000 |
2014/09/19 | 444 | 457 | 442 | 452 | 80,000 |
2014/09/18 | 439 | 442 | 437 | 438 | 47,000 |
2014/09/17 | 439 | 441 | 438 | 438 | 45,000 |
2014/09/16 | 451 | 451 | 438 | 438 | 118,000 |
2014/09/12 | 455 | 457 | 449 | 452 | 64,000 |
2014/09/11 | 455 | 458 | 449 | 452 | 76,000 |
2014/09/10 | 466 | 466 | 447 | 447 | 197,000 |
2014/09/09 | 476 | 479 | 470 | 470 | 124,000 |
2014/09/08 | 465 | 470 | 465 | 470 | 131,000 |
2014/09/05 | 471 | 471 | 457 | 461 | 191,000 |
2014/09/04 | 477 | 500 | 464 | 465 | 693,000 |
2014/09/03 | 495 | 502 | 477 | 477 | 937,000 |
2014/09/02 | 489 | 562 | 485 | 515 | 7,298,000 |
2014/09/01 | 495 | 499 | 475 | 483 | 458,000 |
2014/08/29 | 454 | 481 | 448 | 478 | 643,000 |
2014/08/28 | 431 | 445 | 430 | 438 | 153,000 |
2014/08/27 | 436 | 438 | 430 | 431 | 28,000 |
2014/08/26 | 439 | 444 | 434 | 434 | 98,000 |
2014/08/25 | 428 | 437 | 428 | 433 | 53,000 |
2014/08/22 | 431 | 436 | 426 | 428 | 63,000 |
2014/08/21 | 436 | 436 | 432 | 433 | 36,000 |
2014/08/20 | 450 | 450 | 436 | 436 | 67,000 |
2014/08/19 | 451 | 454 | 441 | 442 | 76,000 |
2014/08/18 | 440 | 453 | 439 | 449 | 159,000 |
2014/08/15 | 432 | 438 | 431 | 438 | 53,000 |
2014/08/14 | 430 | 443 | 430 | 432 | 94,000 |
2014/08/13 | 426 | 433 | 426 | 432 | 42,000 |
2014/08/12 | 430 | 435 | 426 | 426 | 68,000 |
2014/08/11 | 430 | 435 | 427 | 428 | 94,000 |
2014/08/08 | 426 | 431 | 420 | 422 | 263,000 |
2014/08/07 | 430 | 448 | 423 | 442 | 331,000 |
2014/08/06 | 430 | 434 | 421 | 422 | 224,000 |
2014/08/05 | 445 | 466 | 430 | 431 | 573,000 |
2014/08/04 | 426 | 446 | 426 | 444 | 250,000 |
2014/08/01 | 425 | 438 | 422 | 426 | 661,000 |
2014/07/31 | 458 | 462 | 437 | 438 | 642,000 |
2014/07/30 | 490 | 493 | 465 | 465 | 787,000 |
2014/07/29 | 497 | 515 | 490 | 495 | 874,000 |
2014/07/28 | 495 | 499 | 488 | 490 | 141,000 |
2014/07/25 | 494 | 509 | 492 | 495 | 424,000 |
2014/07/24 | 509 | 509 | 494 | 494 | 256,000 |
2014/07/23 | 490 | 519 | 486 | 511 | 552,000 |
2014/07/22 | 500 | 504 | 487 | 489 | 352,000 |
2014/07/18 | 484 | 505 | 480 | 498 | 981,000 |
2014/07/17 | 512 | 515 | 492 | 494 | 837,000 |
2014/07/16 | 556 | 556 | 520 | 520 | 2,012,000 |
2014/07/15 | 515 | 550 | 515 | 532 | 3,258,000 |
2014/07/14 | 525 | 529 | 497 | 505 | 1,489,000 |
2014/07/11 | 483 | 519 | 476 | 507 | 3,654,000 |
2014/07/10 | 502 | 508 | 478 | 480 | 1,339,000 |
2014/07/09 | 510 | 522 | 483 | 502 | 1,921,000 |
2014/07/08 | 561 | 564 | 510 | 535 | 4,266,000 |
2014/07/07 | 551 | 588 | 547 | 567 | 13,544,000 |
2014/07/04 | 435 | 521 | 435 | 521 | 11,697,000 |
2014/07/03 | 446 | 449 | 427 | 441 | 923,000 |
2014/07/02 | 451 | 476 | 424 | 435 | 3,360,000 |
2014/07/01 | 454 | 454 | 425 | 429 | 1,257,000 |
2014/06/30 | 458 | 490 | 429 | 470 | 3,686,000 |
2014/06/27 | 409 | 460 | 396 | 460 | 7,742,000 |
2014/06/26 | 367 | 409 | 363 | 393 | 2,284,000 |
2014/06/25 | 335 | 339 | 325 | 329 | 60,000 |
2014/06/24 | 337 | 344 | 333 | 343 | 26,000 |
2014/06/23 | 348 | 352 | 331 | 334 | 88,000 |
2014/06/20 | 353 | 361 | 340 | 340 | 198,000 |
2014/06/19 | 315 | 368 | 314 | 352 | 381,000 |
2014/06/18 | 315 | 320 | 315 | 315 | 18,000 |
2014/06/17 | 314 | 319 | 310 | 310 | 26,000 |
2014/06/16 | 310 | 313 | 305 | 310 | 21,000 |
2014/06/13 | 309 | 310 | 303 | 310 | 21,000 |
2014/06/12 | 309 | 309 | 309 | 309 | 4,000 |
2014/06/11 | 310 | 310 | 310 | 310 | 13,000 |
2014/06/10 | 310 | 312 | 310 | 312 | 10,000 |
2014/06/09 | 310 | 311 | 303 | 309 | 11,000 |
2014/06/06 | 311 | 311 | 310 | 310 | 7,000 |
2014/06/05 | 305 | 317 | 305 | 311 | 20,000 |
2014/06/04 | 303 | 310 | 300 | 303 | 40,000 |
2014/06/03 | 316 | 316 | 302 | 310 | 31,000 |
2014/06/02 | 313 | 313 | 310 | 311 | 23,000 |
2014/05/30 | 311 | 313 | 305 | 312 | 41,000 |
2014/05/29 | 290 | 345 | 290 | 311 | 156,000 |
2014/05/28 | 285 | 286 | 284 | 285 | 6,000 |
2014/05/27 | 282 | 283 | 281 | 281 | 9,000 |
2014/05/26 | 278 | 283 | 278 | 280 | 26,000 |
2014/05/23 | 270 | 276 | 270 | 276 | 6,000 |
2014/05/22 | 260 | 276 | 260 | 276 | 6,000 |
2014/05/21 | 260 | 263 | 260 | 262 | 10,000 |
2014/05/20 | 256 | 269 | 256 | 269 | 8,000 |
2014/05/19 | 260 | 260 | 256 | 256 | 4,000 |
2014/05/16 | 267 | 269 | 261 | 268 | 26,000 |
2014/05/15 | 277 | 279 | 275 | 275 | 12,000 |
2014/05/14 | 280 | 280 | 279 | 279 | 2,000 |
2014/05/13 | 290 | 290 | 272 | 284 | 13,000 |
2014/05/12 | 277 | 285 | 277 | 285 | 7,000 |
2014/05/09 | 270 | 288 | 270 | 277 | 9,000 |
2014/05/08 | 275 | 275 | 270 | 270 | 6,000 |
2014/05/07 | 275 | 275 | 275 | 275 | 3,000 |
2014/05/02 | 273 | 275 | 272 | 275 | 3,000 |
2014/05/01 | 276 | 276 | 271 | 271 | 9,000 |
2014/04/30 | 269 | 279 | 262 | 276 | 53,000 |
2014/04/28 | 270 | 270 | 270 | 270 | 4,000 |
2014/04/25 | 270 | 275 | 270 | 273 | 8,000 |
2014/04/24 | 269 | 278 | 266 | 273 | 57,000 |
2014/04/23 | 278 | 280 | 277 | 277 | 29,000 |
2014/04/22 | 279 | 279 | 278 | 278 | 13,000 |
2014/04/21 | 279 | 282 | 279 | 280 | 21,000 |
2014/04/18 | 276 | 282 | 276 | 282 | 24,000 |
2014/04/17 | 279 | 280 | 279 | 279 | 4,000 |
2014/04/16 | 278 | 279 | 274 | 276 | 17,000 |
2014/04/15 | 279 | 280 | 278 | 278 | 9,000 |
2014/04/14 | 278 | 279 | 273 | 279 | 21,000 |
2014/04/11 | 281 | 282 | 276 | 281 | 13,000 |
2014/04/10 | 290 | 290 | 283 | 285 | 20,000 |
2014/04/09 | 288 | 294 | 286 | 287 | 13,000 |
2014/04/08 | 296 | 296 | 290 | 293 | 20,000 |
2014/04/07 | 293 | 293 | 290 | 293 | 22,000 |
2014/04/04 | 297 | 297 | 292 | 293 | 4,000 |
2014/04/03 | 293 | 301 | 293 | 297 | 8,000 |
2014/04/02 | 289 | 290 | 289 | 290 | 15,000 |
2014/04/01 | 285 | 287 | 285 | 286 | 11,000 |
2014/03/31 | 283 | 289 | 278 | 279 | 27,000 |
2014/03/28 | 281 | 281 | 281 | 281 | 1,000 |
2014/03/27 | 280 | 280 | 280 | 280 | 3,000 |
2014/03/26 | 293 | 293 | 290 | 290 | 13,000 |
2014/03/25 | 304 | 304 | 294 | 294 | 20,000 |
2014/03/24 | 303 | 304 | 299 | 304 | 10,000 |
2014/03/20 | 301 | 301 | 297 | 297 | 17,000 |
2014/03/19 | 302 | 306 | 301 | 306 | 15,000 |
2014/03/18 | 301 | 309 | 301 | 304 | 35,000 |
2014/03/17 | 292 | 303 | 292 | 301 | 13,000 |
2014/03/14 | 286 | 291 | 286 | 290 | 23,000 |
2014/03/13 | 302 | 303 | 297 | 297 | 38,000 |
2014/03/12 | 307 | 307 | 298 | 298 | 17,000 |
2014/03/11 | 311 | 311 | 310 | 310 | 5,000 |
2014/03/10 | 312 | 312 | 311 | 311 | 4,000 |
2014/03/07 | 314 | 315 | 305 | 312 | 18,000 |
2014/03/06 | 308 | 320 | 308 | 320 | 16,000 |
2014/03/05 | 310 | 310 | 308 | 308 | 14,000 |
2014/03/04 | 300 | 308 | 298 | 302 | 13,000 |
2014/03/03 | 320 | 320 | 300 | 305 | 38,000 |
2014/02/28 | 328 | 328 | 323 | 323 | 6,000 |
2014/02/27 | 327 | 332 | 320 | 332 | 11,000 |
2014/02/26 | 327 | 332 | 325 | 325 | 9,000 |
2014/02/25 | 332 | 334 | 329 | 329 | 13,000 |
2014/02/24 | 327 | 332 | 326 | 326 | 20,000 |
2014/02/21 | 339 | 342 | 326 | 327 | 35,000 |
2014/02/20 | 321 | 342 | 321 | 342 | 89,000 |
2014/02/19 | 306 | 334 | 306 | 325 | 98,000 |
2014/02/18 | 301 | 314 | 300 | 314 | 30,000 |
2014/02/17 | 290 | 295 | 290 | 295 | 3,000 |
2014/02/14 | 299 | 301 | 282 | 290 | 35,000 |
2014/02/13 | 304 | 304 | 299 | 300 | 15,000 |
2014/02/12 | 306 | 308 | 302 | 303 | 24,000 |
2014/02/10 | 311 | 311 | 302 | 307 | 28,000 |
2014/02/07 | 294 | 299 | 288 | 293 | 23,000 |
2014/02/06 | 266 | 286 | 266 | 286 | 30,000 |
2014/02/05 | 273 | 273 | 256 | 266 | 91,000 |
2014/02/04 | 260 | 289 | 253 | 253 | 134,000 |
2014/02/03 | 302 | 310 | 296 | 299 | 43,000 |
2014/01/31 | 323 | 323 | 315 | 319 | 28,000 |
2014/01/30 | 323 | 325 | 317 | 321 | 36,000 |
2014/01/29 | 331 | 338 | 327 | 331 | 21,000 |
2014/01/28 | 327 | 340 | 322 | 323 | 52,000 |
2014/01/27 | 315 | 332 | 315 | 323 | 61,000 |
2014/01/24 | 327 | 333 | 320 | 332 | 56,000 |
2014/01/23 | 348 | 350 | 324 | 329 | 145,000 |
2014/01/22 | 347 | 360 | 346 | 353 | 62,000 |
2014/01/21 | 354 | 354 | 343 | 344 | 38,000 |
2014/01/20 | 359 | 375 | 344 | 353 | 214,000 |
2014/01/17 | 341 | 394 | 341 | 375 | 407,000 |
2014/01/16 | 349 | 353 | 337 | 341 | 106,000 |
2014/01/15 | 363 | 370 | 343 | 349 | 606,000 |
2014/01/14 | 321 | 321 | 311 | 315 | 70,000 |
2014/01/10 | 320 | 325 | 318 | 325 | 29,000 |
2014/01/09 | 315 | 321 | 315 | 321 | 29,000 |
2014/01/08 | 307 | 324 | 307 | 318 | 42,000 |
2014/01/07 | 311 | 312 | 303 | 312 | 22,000 |
2014/01/06 | 320 | 320 | 309 | 312 | 49,000 |