6391 (株)加地テック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3,900 | 3,980 | 3,900 | 3,980 | 1,900 | 3,980 |
| 2022-05-18 | 3,945 | 3,945 | 3,890 | 3,910 | 1,600 | 3,910 |
| 2022-05-17 | 3,990 | 3,990 | 3,875 | 3,875 | 700 | 3,875 |
| 2022-05-16 | 3,820 | 4,015 | 3,820 | 3,915 | 5,100 | 3,915 |
| 2022-05-13 | 3,910 | 3,935 | 3,880 | 3,880 | 600 | 3,880 |
| 2022-05-12 | 3,900 | 3,900 | 3,850 | 3,870 | 1,900 | 3,870 |
| 2022-05-11 | 3,840 | 3,935 | 3,840 | 3,925 | 500 | 3,925 |
| 2022-05-10 | 3,910 | 3,910 | 3,805 | 3,855 | 2,900 | 3,855 |
| 2022-05-09 | 3,980 | 4,025 | 3,950 | 3,960 | 2,800 | 3,960 |
| 2022-05-06 | 3,980 | 3,985 | 3,915 | 3,980 | 1,400 | 3,980 |
| 2022-05-02 | 4,000 | 4,000 | 3,895 | 3,910 | 3,200 | 3,910 |
| 2022-04-28 | 3,820 | 4,065 | 3,820 | 4,005 | 8,200 | 4,005 |
| 2022-04-27 | 3,860 | 3,860 | 3,805 | 3,805 | 1,900 | 3,805 |
| 2022-04-26 | 3,935 | 3,935 | 3,805 | 3,865 | 4,000 | 3,865 |
| 2022-04-25 | 3,985 | 3,985 | 3,905 | 3,915 | 5,300 | 3,915 |
| 2022-04-22 | 4,030 | 4,030 | 3,985 | 4,020 | 1,300 | 4,020 |
| 2022-04-21 | 4,030 | 4,035 | 3,995 | 4,035 | 2,200 | 4,035 |
| 2022-04-20 | 4,035 | 4,045 | 3,960 | 4,030 | 5,700 | 4,030 |
| 2022-04-19 | 4,050 | 4,060 | 4,030 | 4,030 | 800 | 4,030 |
| 2022-04-18 | 4,060 | 4,090 | 4,020 | 4,085 | 3,500 | 4,085 |
| 2022-04-15 | 4,070 | 4,070 | 4,050 | 4,055 | 500 | 4,055 |
| 2022-04-14 | 4,100 | 4,100 | 4,050 | 4,100 | 5,600 | 4,100 |
| 2022-04-13 | 4,085 | 4,130 | 4,070 | 4,100 | 7,400 | 4,100 |
| 2022-04-12 | 4,190 | 4,200 | 4,050 | 4,085 | 6,400 | 4,085 |
| 2022-04-11 | 4,185 | 4,245 | 4,100 | 4,190 | 5,400 | 4,190 |
| 2022-04-08 | 4,190 | 4,250 | 4,165 | 4,250 | 900 | 4,250 |
| 2022-04-07 | 4,200 | 4,200 | 4,150 | 4,155 | 800 | 4,155 |
| 2022-04-06 | 4,260 | 4,260 | 4,185 | 4,220 | 1,400 | 4,220 |
| 2022-04-05 | 4,200 | 4,280 | 4,200 | 4,260 | 2,100 | 4,260 |
| 2022-04-04 | 4,230 | 4,250 | 4,180 | 4,185 | 3,500 | 4,185 |
| 2022-04-01 | 4,230 | 4,230 | 4,060 | 4,195 | 7,100 | 4,195 |
| 2022-03-31 | 4,285 | 4,340 | 4,285 | 4,300 | 2,400 | 4,300 |
| 2022-03-30 | 4,305 | 4,345 | 4,280 | 4,325 | 2,400 | 4,325 |
| 2022-03-29 | 4,305 | 4,435 | 4,250 | 4,270 | 6,900 | 4,270 |
| 2022-03-28 | 4,270 | 4,270 | 4,160 | 4,235 | 4,400 | 4,235 |
| 2022-03-25 | 4,360 | 4,360 | 4,230 | 4,270 | 5,900 | 4,270 |
| 2022-03-24 | 4,320 | 4,355 | 4,225 | 4,355 | 4,500 | 4,355 |
| 2022-03-23 | 4,530 | 4,550 | 4,300 | 4,380 | 11,900 | 4,380 |
| 2022-03-22 | 4,285 | 4,460 | 4,285 | 4,460 | 6,200 | 4,460 |
| 2022-03-18 | 4,250 | 4,330 | 4,220 | 4,270 | 4,800 | 4,270 |
| 2022-03-17 | 4,215 | 4,350 | 4,215 | 4,225 | 4,300 | 4,225 |
| 2022-03-16 | 4,190 | 4,295 | 4,170 | 4,200 | 4,300 | 4,200 |
| 2022-03-15 | 4,240 | 4,300 | 4,155 | 4,190 | 7,800 | 4,190 |
| 2022-03-14 | 4,400 | 4,450 | 4,270 | 4,380 | 7,700 | 4,380 |
| 2022-03-11 | 4,175 | 4,525 | 4,085 | 4,400 | 25,700 | 4,400 |
| 2022-03-10 | 4,150 | 4,160 | 4,035 | 4,065 | 5,300 | 4,065 |
| 2022-03-09 | 4,090 | 4,090 | 3,960 | 4,040 | 2,100 | 4,040 |
| 2022-03-08 | 3,945 | 4,125 | 3,915 | 3,975 | 6,300 | 3,975 |
| 2022-03-07 | 4,195 | 4,195 | 4,000 | 4,085 | 6,100 | 4,085 |
| 2022-03-04 | 4,200 | 4,200 | 4,125 | 4,200 | 4,400 | 4,200 |
| 2022-03-03 | 4,315 | 4,385 | 4,205 | 4,205 | 4,800 | 4,205 |
| 2022-03-02 | 4,305 | 4,350 | 4,250 | 4,280 | 5,000 | 4,280 |
| 2022-03-01 | 4,490 | 4,530 | 4,435 | 4,445 | 6,700 | 4,445 |
| 2022-02-28 | 4,095 | 4,325 | 4,065 | 4,280 | 9,500 | 4,280 |
| 2022-02-25 | 4,170 | 4,375 | 4,080 | 4,095 | 22,800 | 4,095 |
| 2022-02-24 | 4,365 | 4,435 | 4,000 | 4,030 | 17,900 | 4,030 |
| 2022-02-22 | 4,655 | 4,670 | 4,380 | 4,435 | 9,600 | 4,435 |
| 2022-02-21 | 4,870 | 4,900 | 4,725 | 4,750 | 16,500 | 4,750 |
| 2022-02-18 | 4,470 | 4,985 | 4,370 | 4,985 | 39,500 | 4,985 |
| 2022-02-17 | 4,430 | 4,825 | 4,325 | 4,680 | 67,100 | 4,680 |
| 2022-02-16 | 4,105 | 4,145 | 4,035 | 4,125 | 3,600 | 4,125 |
| 2022-02-15 | 4,265 | 4,270 | 4,025 | 4,085 | 7,800 | 4,085 |
| 2022-02-14 | 4,300 | 4,300 | 4,180 | 4,265 | 6,600 | 4,265 |
| 2022-02-10 | 4,390 | 4,460 | 4,330 | 4,330 | 4,500 | 4,330 |
| 2022-02-09 | 4,310 | 4,370 | 4,300 | 4,365 | 3,500 | 4,365 |
| 2022-02-08 | 4,455 | 4,455 | 4,310 | 4,310 | 1,600 | 4,310 |
| 2022-02-07 | 4,490 | 4,490 | 4,375 | 4,385 | 3,000 | 4,385 |
| 2022-02-04 | 4,430 | 4,520 | 4,355 | 4,500 | 4,200 | 4,500 |
| 2022-02-03 | 4,630 | 4,630 | 4,435 | 4,435 | 8,000 | 4,435 |
| 2022-02-02 | 4,510 | 4,650 | 4,510 | 4,630 | 10,200 | 4,630 |
| 2022-02-01 | 4,695 | 4,730 | 4,500 | 4,510 | 9,800 | 4,510 |
| 2022-01-31 | 4,485 | 4,800 | 4,485 | 4,685 | 13,000 | 4,685 |
| 2022-01-28 | 4,365 | 4,450 | 4,250 | 4,450 | 9,700 | 4,450 |
| 2022-01-27 | 4,690 | 4,750 | 4,355 | 4,355 | 12,100 | 4,355 |
| 2022-01-26 | 4,715 | 4,715 | 4,590 | 4,690 | 9,000 | 4,690 |
| 2022-01-25 | 4,820 | 4,955 | 4,690 | 4,715 | 7,400 | 4,715 |
| 2022-01-24 | 4,735 | 4,970 | 4,670 | 4,785 | 13,300 | 4,785 |
| 2022-01-21 | 4,840 | 4,940 | 4,585 | 4,865 | 19,200 | 4,865 |
| 2022-01-20 | 5,030 | 5,250 | 4,880 | 4,930 | 20,300 | 4,930 |
| 2022-01-19 | 5,100 | 5,310 | 4,840 | 5,030 | 54,000 | 5,030 |
| 2022-01-18 | 5,580 | 5,950 | 5,040 | 5,350 | 110,000 | 5,350 |
| 2022-01-17 | 5,300 | 5,980 | 5,160 | 5,980 | 112,800 | 5,980 |
| 2022-01-14 | 4,720 | 5,050 | 4,650 | 5,010 | 42,100 | 5,010 |
| 2022-01-13 | 4,470 | 4,845 | 4,470 | 4,705 | 44,000 | 4,705 |
| 2022-01-12 | 3,980 | 4,330 | 3,980 | 4,330 | 11,000 | 4,330 |
| 2022-01-11 | 3,990 | 4,010 | 3,935 | 3,980 | 3,700 | 3,980 |
| 2022-01-07 | 4,070 | 4,100 | 3,970 | 3,980 | 2,800 | 3,980 |
| 2022-01-06 | 4,050 | 4,120 | 3,970 | 4,070 | 8,100 | 4,070 |
| 2022-01-05 | 3,950 | 4,285 | 3,950 | 4,110 | 11,700 | 4,110 |
| 2022-01-04 | 3,930 | 3,960 | 3,860 | 3,915 | 4,300 | 3,915 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-10-28]1株→1.15株 [1985-10-28]1株→1.1株
