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 |
---|---|---|---|---|---|
2015/12/30 | 389 | 389 | 385 | 385 | 4,000 |
2015/12/29 | 388 | 389 | 388 | 389 | 5,000 |
2015/12/28 | 376 | 385 | 376 | 385 | 24,000 |
2015/12/25 | 371 | 371 | 360 | 360 | 38,000 |
2015/12/24 | 378 | 378 | 370 | 370 | 19,000 |
2015/12/22 | 384 | 385 | 376 | 377 | 27,000 |
2015/12/21 | 388 | 390 | 384 | 384 | 19,000 |
2015/12/18 | 392 | 393 | 387 | 390 | 18,000 |
2015/12/17 | 388 | 390 | 386 | 388 | 20,000 |
2015/12/16 | 395 | 397 | 388 | 388 | 12,000 |
2015/12/15 | 396 | 396 | 393 | 395 | 12,000 |
2015/12/14 | 395 | 397 | 393 | 397 | 24,000 |
2015/12/11 | 400 | 405 | 400 | 401 | 10,000 |
2015/12/10 | 398 | 400 | 397 | 400 | 7,000 |
2015/12/09 | 400 | 400 | 398 | 398 | 7,000 |
2015/12/08 | 401 | 405 | 398 | 403 | 17,000 |
2015/12/07 | 402 | 406 | 400 | 402 | 28,000 |
2015/12/04 | 400 | 400 | 395 | 399 | 21,000 |
2015/12/03 | 395 | 400 | 395 | 400 | 16,000 |
2015/12/02 | 396 | 398 | 395 | 395 | 10,000 |
2015/12/01 | 394 | 395 | 394 | 395 | 6,000 |
2015/11/30 | 395 | 395 | 394 | 394 | 5,000 |
2015/11/27 | 397 | 400 | 395 | 395 | 6,000 |
2015/11/26 | 399 | 400 | 397 | 398 | 16,000 |
2015/11/25 | 398 | 399 | 393 | 394 | 19,000 |
2015/11/24 | 394 | 394 | 393 | 393 | 4,000 |
2015/11/20 | 391 | 395 | 391 | 394 | 18,000 |
2015/11/19 | 399 | 399 | 392 | 392 | 17,000 |
2015/11/18 | 390 | 395 | 390 | 391 | 17,000 |
2015/11/17 | 398 | 398 | 390 | 390 | 8,000 |
2015/11/16 | 385 | 390 | 384 | 384 | 14,000 |
2015/11/13 | 386 | 387 | 386 | 387 | 4,000 |
2015/11/12 | 391 | 393 | 382 | 390 | 22,000 |
2015/11/11 | 391 | 393 | 391 | 391 | 13,000 |
2015/11/10 | 387 | 392 | 387 | 392 | 4,000 |
2015/11/09 | 387 | 393 | 387 | 393 | 10,000 |
2015/11/06 | 386 | 387 | 384 | 384 | 7,000 |
2015/11/05 | 391 | 391 | 383 | 390 | 13,000 |
2015/11/04 | 409 | 409 | 380 | 391 | 45,000 |
2015/11/02 | 406 | 417 | 405 | 408 | 25,000 |
2015/10/30 | 405 | 415 | 400 | 400 | 37,000 |
2015/10/29 | 409 | 416 | 404 | 404 | 40,000 |
2015/10/28 | 409 | 409 | 405 | 405 | 10,000 |
2015/10/27 | 408 | 410 | 402 | 410 | 16,000 |
2015/10/26 | 415 | 419 | 405 | 409 | 29,000 |
2015/10/23 | 410 | 412 | 404 | 410 | 105,000 |
2015/10/22 | 437 | 437 | 392 | 402 | 443,000 |
2015/10/21 | 358 | 358 | 358 | 358 | 7,000 |
2015/10/20 | 358 | 358 | 358 | 358 | 5,000 |
2015/10/19 | 356 | 356 | 355 | 355 | 7,000 |
2015/10/16 | 363 | 365 | 359 | 359 | 9,000 |
2015/10/15 | 361 | 364 | 361 | 364 | 7,000 |
2015/10/14 | 370 | 370 | 359 | 361 | 15,000 |
2015/10/13 | 372 | 373 | 372 | 373 | 2,000 |
2015/10/09 | 362 | 370 | 362 | 370 | 20,000 |
2015/10/08 | 360 | 367 | 360 | 367 | 6,000 |
2015/10/07 | 361 | 362 | 361 | 362 | 3,000 |
2015/10/06 | 371 | 374 | 363 | 363 | 12,000 |
2015/10/05 | 368 | 375 | 368 | 375 | 3,000 |
2015/10/02 | 352 | 368 | 352 | 368 | 10,000 |
2015/10/01 | 351 | 358 | 351 | 358 | 6,000 |
2015/09/30 | 347 | 363 | 347 | 351 | 17,000 |
2015/09/29 | 354 | 354 | 346 | 346 | 2,000 |
2015/09/28 | 368 | 373 | 368 | 370 | 20,000 |
2015/09/25 | 360 | 364 | 360 | 364 | 14,000 |
2015/09/24 | 357 | 364 | 357 | 363 | 22,000 |
2015/09/18 | 354 | 362 | 354 | 361 | 12,000 |
2015/09/17 | 356 | 364 | 350 | 356 | 19,000 |
2015/09/16 | 358 | 366 | 350 | 364 | 24,000 |
2015/09/15 | 358 | 367 | 358 | 365 | 15,000 |
2015/09/14 | 352 | 362 | 352 | 358 | 14,000 |
2015/09/11 | 348 | 363 | 348 | 352 | 11,000 |
2015/09/10 | 359 | 359 | 347 | 348 | 12,000 |
2015/09/09 | 358 | 365 | 356 | 359 | 16,000 |
2015/09/08 | 360 | 362 | 358 | 358 | 17,000 |
2015/09/07 | 368 | 368 | 357 | 367 | 14,000 |
2015/09/03 | 368 | 375 | 368 | 375 | 12,000 |
2015/09/02 | 353 | 371 | 353 | 367 | 20,000 |
2015/09/01 | 365 | 365 | 360 | 360 | 16,000 |
2015/08/31 | 364 | 365 | 361 | 365 | 33,000 |
2015/08/28 | 350 | 369 | 350 | 356 | 19,000 |
2015/08/27 | 350 | 358 | 340 | 348 | 44,000 |
2015/08/26 | 337 | 352 | 330 | 352 | 20,000 |
2015/08/25 | 328 | 363 | 307 | 345 | 71,000 |
2015/08/24 | 380 | 382 | 366 | 368 | 34,000 |
2015/08/21 | 389 | 390 | 386 | 389 | 17,000 |
2015/08/20 | 392 | 393 | 390 | 390 | 23,000 |
2015/08/19 | 400 | 405 | 400 | 400 | 22,000 |
2015/08/18 | 395 | 402 | 395 | 400 | 10,000 |
2015/08/17 | 395 | 399 | 395 | 399 | 22,000 |
2015/08/14 | 400 | 400 | 389 | 391 | 43,000 |
2015/08/13 | 402 | 402 | 396 | 401 | 31,000 |
2015/08/12 | 404 | 404 | 396 | 397 | 20,000 |
2015/08/11 | 404 | 405 | 400 | 405 | 18,000 |
2015/08/10 | 404 | 406 | 401 | 404 | 19,000 |
2015/08/07 | 400 | 404 | 399 | 404 | 26,000 |
2015/08/06 | 398 | 400 | 393 | 400 | 20,000 |
2015/08/05 | 398 | 399 | 398 | 398 | 24,000 |
2015/08/04 | 400 | 400 | 389 | 398 | 40,000 |
2015/08/03 | 402 | 402 | 401 | 401 | 9,000 |
2015/07/31 | 400 | 404 | 397 | 402 | 26,000 |
2015/07/30 | 400 | 404 | 400 | 400 | 14,000 |
2015/07/29 | 396 | 399 | 392 | 399 | 10,000 |
2015/07/28 | 397 | 397 | 391 | 393 | 12,000 |
2015/07/27 | 400 | 400 | 397 | 397 | 8,000 |
2015/07/24 | 400 | 400 | 400 | 400 | 3,000 |
2015/07/23 | 405 | 405 | 400 | 400 | 4,000 |
2015/07/22 | 398 | 403 | 398 | 403 | 8,000 |
2015/07/21 | 397 | 399 | 395 | 399 | 23,000 |
2015/07/17 | 399 | 400 | 397 | 397 | 48,000 |
2015/07/16 | 402 | 403 | 399 | 399 | 24,000 |
2015/07/15 | 402 | 404 | 402 | 403 | 9,000 |
2015/07/14 | 397 | 402 | 395 | 402 | 27,000 |
2015/07/13 | 398 | 400 | 392 | 392 | 22,000 |
2015/07/10 | 399 | 402 | 397 | 397 | 17,000 |
2015/07/09 | 392 | 395 | 370 | 395 | 46,000 |
2015/07/08 | 409 | 410 | 402 | 402 | 22,000 |
2015/07/07 | 410 | 411 | 408 | 411 | 27,000 |
2015/07/06 | 414 | 415 | 402 | 407 | 32,000 |
2015/07/03 | 417 | 423 | 413 | 416 | 56,000 |
2015/07/02 | 417 | 426 | 414 | 417 | 66,000 |
2015/07/01 | 409 | 412 | 409 | 409 | 17,000 |
2015/06/30 | 402 | 414 | 402 | 410 | 30,000 |
2015/06/29 | 412 | 415 | 400 | 407 | 40,000 |
2015/06/26 | 425 | 425 | 423 | 423 | 18,000 |
2015/06/25 | 423 | 426 | 422 | 424 | 12,000 |
2015/06/24 | 426 | 428 | 425 | 426 | 42,000 |
2015/06/23 | 426 | 427 | 424 | 427 | 14,000 |
2015/06/22 | 425 | 428 | 423 | 428 | 25,000 |
2015/06/19 | 430 | 431 | 427 | 427 | 18,000 |
2015/06/18 | 429 | 429 | 425 | 426 | 11,000 |
2015/06/17 | 428 | 428 | 425 | 426 | 7,000 |
2015/06/16 | 430 | 430 | 427 | 428 | 11,000 |
2015/06/15 | 430 | 435 | 429 | 430 | 21,000 |
2015/06/12 | 431 | 438 | 428 | 435 | 23,000 |
2015/06/11 | 435 | 435 | 431 | 433 | 15,000 |
2015/06/10 | 427 | 435 | 427 | 433 | 20,000 |
2015/06/09 | 434 | 434 | 427 | 427 | 17,000 |
2015/06/08 | 428 | 436 | 426 | 434 | 26,000 |
2015/06/05 | 420 | 449 | 420 | 428 | 176,000 |
2015/06/04 | 426 | 427 | 421 | 421 | 29,000 |
2015/06/03 | 426 | 428 | 426 | 427 | 21,000 |
2015/06/02 | 431 | 431 | 429 | 431 | 30,000 |
2015/06/01 | 433 | 433 | 430 | 431 | 13,000 |
2015/05/29 | 433 | 435 | 433 | 433 | 11,000 |
2015/05/28 | 437 | 439 | 434 | 436 | 22,000 |
2015/05/27 | 432 | 438 | 430 | 437 | 41,000 |
2015/05/26 | 432 | 435 | 431 | 432 | 14,000 |
2015/05/25 | 430 | 439 | 430 | 433 | 33,000 |
2015/05/22 | 434 | 434 | 429 | 430 | 16,000 |
2015/05/21 | 437 | 437 | 431 | 433 | 16,000 |
2015/05/20 | 429 | 438 | 429 | 436 | 40,000 |
2015/05/19 | 427 | 434 | 427 | 431 | 46,000 |
2015/05/18 | 429 | 430 | 426 | 429 | 46,000 |
2015/05/15 | 431 | 432 | 429 | 429 | 18,000 |
2015/05/14 | 443 | 443 | 433 | 433 | 17,000 |
2015/05/13 | 441 | 441 | 440 | 440 | 6,000 |
2015/05/12 | 445 | 445 | 436 | 445 | 32,000 |
2015/05/11 | 444 | 445 | 442 | 445 | 35,000 |
2015/05/08 | 442 | 447 | 441 | 445 | 34,000 |
2015/05/07 | 446 | 446 | 439 | 441 | 60,000 |
2015/05/01 | 453 | 458 | 446 | 453 | 50,000 |
2015/04/30 | 432 | 462 | 430 | 445 | 97,000 |
2015/04/28 | 432 | 437 | 426 | 435 | 72,000 |
2015/04/27 | 423 | 432 | 420 | 432 | 148,000 |
2015/04/24 | 457 | 460 | 454 | 455 | 29,000 |
2015/04/23 | 455 | 463 | 448 | 456 | 43,000 |
2015/04/22 | 446 | 455 | 446 | 452 | 37,000 |
2015/04/21 | 453 | 453 | 445 | 446 | 16,000 |
2015/04/20 | 441 | 453 | 441 | 446 | 20,000 |
2015/04/17 | 446 | 450 | 442 | 442 | 16,000 |
2015/04/16 | 449 | 453 | 440 | 446 | 58,000 |
2015/04/15 | 454 | 455 | 450 | 450 | 33,000 |
2015/04/14 | 455 | 457 | 453 | 455 | 25,000 |
2015/04/13 | 453 | 454 | 452 | 452 | 8,000 |
2015/04/10 | 457 | 457 | 448 | 449 | 14,000 |
2015/04/09 | 457 | 457 | 452 | 455 | 19,000 |
2015/04/08 | 458 | 458 | 454 | 454 | 12,000 |
2015/04/07 | 451 | 456 | 451 | 454 | 22,000 |
2015/04/06 | 443 | 450 | 443 | 449 | 16,000 |
2015/04/03 | 449 | 449 | 442 | 442 | 23,000 |
2015/04/02 | 450 | 455 | 444 | 444 | 12,000 |
2015/04/01 | 445 | 450 | 445 | 446 | 29,000 |
2015/03/31 | 454 | 457 | 445 | 447 | 56,000 |
2015/03/30 | 466 | 466 | 444 | 458 | 63,000 |
2015/03/27 | 470 | 475 | 467 | 470 | 27,000 |
2015/03/26 | 471 | 475 | 470 | 474 | 42,000 |
2015/03/25 | 475 | 475 | 470 | 471 | 29,000 |
2015/03/24 | 472 | 478 | 472 | 474 | 28,000 |
2015/03/23 | 470 | 474 | 470 | 473 | 35,000 |
2015/03/20 | 470 | 472 | 461 | 470 | 59,000 |
2015/03/19 | 474 | 474 | 470 | 470 | 34,000 |
2015/03/18 | 477 | 477 | 473 | 475 | 51,000 |
2015/03/17 | 478 | 478 | 474 | 477 | 54,000 |
2015/03/16 | 475 | 480 | 475 | 478 | 72,000 |
2015/03/13 | 482 | 482 | 474 | 474 | 87,000 |
2015/03/12 | 481 | 484 | 480 | 482 | 80,000 |
2015/03/11 | 472 | 483 | 472 | 478 | 129,000 |
2015/03/10 | 477 | 477 | 471 | 471 | 38,000 |
2015/03/09 | 468 | 477 | 468 | 477 | 58,000 |
2015/03/06 | 470 | 473 | 468 | 470 | 28,000 |
2015/03/05 | 469 | 473 | 467 | 469 | 80,000 |
2015/03/04 | 471 | 473 | 470 | 470 | 37,000 |
2015/03/03 | 470 | 477 | 469 | 473 | 70,000 |
2015/03/02 | 471 | 475 | 469 | 471 | 120,000 |
2015/02/27 | 475 | 475 | 470 | 473 | 100,000 |
2015/02/26 | 475 | 477 | 474 | 475 | 39,000 |
2015/02/25 | 475 | 479 | 474 | 474 | 44,000 |
2015/02/24 | 480 | 480 | 474 | 474 | 59,000 |
2015/02/23 | 483 | 484 | 476 | 479 | 71,000 |
2015/02/20 | 475 | 481 | 475 | 480 | 56,000 |
2015/02/19 | 478 | 479 | 474 | 476 | 69,000 |
2015/02/18 | 480 | 482 | 476 | 478 | 71,000 |
2015/02/17 | 488 | 488 | 480 | 481 | 52,000 |
2015/02/16 | 491 | 492 | 485 | 485 | 139,000 |
2015/02/13 | 485 | 491 | 485 | 486 | 108,000 |
2015/02/12 | 483 | 485 | 479 | 482 | 80,000 |
2015/02/10 | 483 | 492 | 482 | 482 | 90,000 |
2015/02/09 | 477 | 493 | 474 | 489 | 181,000 |
2015/02/06 | 466 | 473 | 466 | 470 | 60,000 |
2015/02/05 | 467 | 470 | 466 | 466 | 51,000 |
2015/02/04 | 470 | 470 | 467 | 470 | 51,000 |
2015/02/03 | 474 | 475 | 463 | 465 | 103,000 |
2015/02/02 | 494 | 495 | 466 | 468 | 400,000 |
2015/01/30 | 472 | 477 | 468 | 468 | 66,000 |
2015/01/29 | 476 | 476 | 470 | 470 | 50,000 |
2015/01/28 | 466 | 479 | 466 | 476 | 85,000 |
2015/01/27 | 469 | 475 | 467 | 468 | 120,000 |
2015/01/26 | 472 | 477 | 466 | 467 | 136,000 |
2015/01/23 | 482 | 485 | 472 | 474 | 100,000 |
2015/01/22 | 481 | 488 | 471 | 477 | 180,000 |
2015/01/21 | 505 | 508 | 480 | 481 | 392,000 |
2015/01/20 | 548 | 548 | 510 | 511 | 655,000 |
2015/01/19 | 514 | 556 | 500 | 528 | 1,418,000 |
2015/01/16 | 473 | 505 | 472 | 499 | 328,000 |
2015/01/15 | 482 | 495 | 481 | 486 | 242,000 |
2015/01/14 | 469 | 487 | 467 | 487 | 268,000 |
2015/01/13 | 466 | 474 | 460 | 465 | 195,000 |
2015/01/09 | 490 | 490 | 462 | 469 | 352,000 |
2015/01/08 | 496 | 497 | 480 | 491 | 568,000 |
2015/01/07 | 457 | 492 | 457 | 487 | 960,000 |
2015/01/06 | 436 | 482 | 435 | 456 | 841,000 |
2015/01/05 | 415 | 444 | 412 | 444 | 333,000 |