6391 (株)加地テック の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | - | - | - | 4,760 | - | 4,760 |
| 2021-10-21 | 4,780 | 4,785 | 4,730 | 4,760 | 2,800 | 4,760 |
| 2021-10-20 | 4,865 | 4,865 | 4,810 | 4,810 | 2,000 | 4,810 |
| 2021-10-19 | 4,880 | 4,880 | 4,810 | 4,845 | 900 | 4,845 |
| 2021-10-18 | 4,790 | 4,870 | 4,790 | 4,820 | 1,600 | 4,820 |
| 2021-10-15 | 4,785 | 4,790 | 4,725 | 4,790 | 1,600 | 4,790 |
| 2021-10-14 | 4,800 | 4,800 | 4,705 | 4,740 | 2,300 | 4,740 |
| 2021-10-13 | 4,880 | 4,880 | 4,700 | 4,755 | 8,200 | 4,755 |
| 2021-10-12 | 4,830 | 4,885 | 4,830 | 4,875 | 1,000 | 4,875 |
| 2021-10-11 | 4,900 | 4,925 | 4,815 | 4,830 | 2,800 | 4,830 |
| 2021-10-08 | 4,925 | 4,950 | 4,900 | 4,900 | 1,800 | 4,900 |
| 2021-10-07 | 4,995 | 5,010 | 4,900 | 4,930 | 3,600 | 4,930 |
| 2021-10-06 | 4,760 | 5,040 | 4,760 | 5,040 | 10,300 | 5,040 |
| 2021-10-05 | 4,800 | 4,800 | 4,660 | 4,760 | 4,200 | 4,760 |
| 2021-10-04 | 4,870 | 4,870 | 4,790 | 4,800 | 4,000 | 4,800 |
| 2021-10-01 | 4,900 | 4,900 | 4,775 | 4,825 | 6,700 | 4,825 |
| 2021-09-30 | 5,030 | 5,030 | 4,895 | 4,980 | 4,800 | 4,980 |
| 2021-09-29 | 4,700 | 5,080 | 4,650 | 5,020 | 8,100 | 5,020 |
| 2021-09-28 | 4,885 | 4,910 | 4,820 | 4,820 | 5,600 | 4,820 |
| 2021-09-27 | 4,905 | 4,975 | 4,810 | 4,930 | 6,100 | 4,930 |
| 2021-09-24 | 4,945 | 4,965 | 4,890 | 4,905 | 3,400 | 4,905 |
| 2021-09-22 | 4,810 | 4,895 | 4,810 | 4,845 | 2,500 | 4,845 |
| 2021-09-21 | 4,705 | 4,910 | 4,705 | 4,880 | 6,000 | 4,880 |
| 2021-09-17 | 4,865 | 5,000 | 4,865 | 5,000 | 2,100 | 5,000 |
| 2021-09-16 | 5,060 | 5,060 | 4,890 | 4,900 | 12,800 | 4,900 |
| 2021-09-15 | 5,110 | 5,190 | 5,030 | 5,050 | 10,300 | 5,050 |
| 2021-09-14 | 5,060 | 5,250 | 5,030 | 5,190 | 13,900 | 5,190 |
| 2021-09-13 | 5,100 | 5,110 | 5,010 | 5,050 | 9,400 | 5,050 |
| 2021-09-10 | 5,100 | 5,180 | 5,090 | 5,120 | 6,000 | 5,120 |
| 2021-09-09 | 5,220 | 5,260 | 5,140 | 5,140 | 8,900 | 5,140 |
| 2021-09-08 | 5,100 | 5,170 | 5,040 | 5,170 | 10,200 | 5,170 |
| 2021-09-07 | 5,120 | 5,270 | 5,080 | 5,100 | 19,100 | 5,100 |
| 2021-09-06 | 5,150 | 5,180 | 5,040 | 5,100 | 6,700 | 5,100 |
| 2021-09-03 | 5,080 | 5,120 | 5,060 | 5,070 | 5,900 | 5,070 |
| 2021-09-02 | 5,200 | 5,200 | 5,080 | 5,080 | 10,300 | 5,080 |
| 2021-09-01 | 5,050 | 5,360 | 5,030 | 5,210 | 17,400 | 5,210 |
| 2021-08-31 | 5,160 | 5,160 | 5,060 | 5,070 | 6,000 | 5,070 |
| 2021-08-30 | 5,180 | 5,320 | 5,080 | 5,140 | 14,100 | 5,140 |
| 2021-08-27 | 4,900 | 5,530 | 4,890 | 5,180 | 52,800 | 5,180 |
| 2021-08-26 | 4,885 | 5,040 | 4,885 | 4,890 | 6,000 | 4,890 |
| 2021-08-25 | 4,980 | 5,100 | 4,860 | 4,875 | 8,000 | 4,875 |
| 2021-08-24 | 4,660 | 5,110 | 4,660 | 4,960 | 18,300 | 4,960 |
| 2021-08-23 | 4,730 | 4,750 | 4,550 | 4,670 | 14,500 | 4,670 |
| 2021-08-20 | 5,130 | 5,140 | 4,650 | 4,660 | 28,300 | 4,660 |
| 2021-08-19 | 4,545 | 5,320 | 4,535 | 5,080 | 81,100 | 5,080 |
| 2021-08-18 | 4,500 | 4,650 | 4,345 | 4,615 | 11,200 | 4,615 |
| 2021-08-17 | 4,790 | 4,790 | 4,500 | 4,545 | 11,500 | 4,545 |
| 2021-08-16 | 4,885 | 4,885 | 4,735 | 4,780 | 2,600 | 4,780 |
| 2021-08-13 | 4,755 | 4,945 | 4,755 | 4,860 | 5,600 | 4,860 |
| 2021-08-12 | 4,860 | 4,890 | 4,755 | 4,755 | 7,300 | 4,755 |
| 2021-08-11 | 4,845 | 4,920 | 4,780 | 4,805 | 11,000 | 4,805 |
| 2021-08-10 | 4,800 | 4,885 | 4,750 | 4,845 | 7,300 | 4,845 |
| 2021-08-06 | 4,815 | 4,815 | 4,715 | 4,790 | 10,800 | 4,790 |
| 2021-08-05 | 4,900 | 4,975 | 4,725 | 4,805 | 13,300 | 4,805 |
| 2021-08-04 | 5,000 | 5,000 | 4,705 | 4,855 | 21,600 | 4,855 |
| 2021-08-03 | 4,975 | 5,010 | 4,950 | 4,950 | 7,700 | 4,950 |
| 2021-08-02 | 5,040 | 5,070 | 4,970 | 5,000 | 11,000 | 5,000 |
| 2021-07-30 | 5,190 | 5,190 | 5,010 | 5,140 | 11,800 | 5,140 |
| 2021-07-29 | 5,190 | 5,270 | 5,150 | 5,180 | 9,100 | 5,180 |
| 2021-07-28 | 5,150 | 5,250 | 5,100 | 5,190 | 6,000 | 5,190 |
| 2021-07-27 | 5,080 | 5,160 | 5,080 | 5,120 | 3,400 | 5,120 |
| 2021-07-26 | 5,170 | 5,200 | 5,060 | 5,100 | 4,900 | 5,100 |
| 2021-07-21 | 5,270 | 5,270 | 5,120 | 5,160 | 5,500 | 5,160 |
| 2021-07-20 | 5,090 | 5,190 | 5,070 | 5,090 | 6,000 | 5,090 |
| 2021-07-19 | 5,290 | 5,290 | 5,050 | 5,160 | 11,800 | 5,160 |
| 2021-07-16 | 5,300 | 5,400 | 5,300 | 5,300 | 6,800 | 5,300 |
| 2021-07-15 | 5,390 | 5,430 | 5,330 | 5,380 | 8,100 | 5,380 |
| 2021-07-14 | 5,350 | 5,410 | 5,350 | 5,360 | 2,300 | 5,360 |
| 2021-07-13 | 5,320 | 5,450 | 5,320 | 5,410 | 8,200 | 5,410 |
| 2021-07-12 | 5,400 | 5,570 | 5,370 | 5,390 | 7,600 | 5,390 |
| 2021-07-09 | 5,330 | 5,470 | 5,240 | 5,470 | 12,300 | 5,470 |
| 2021-07-08 | 5,530 | 5,530 | 5,360 | 5,360 | 10,300 | 5,360 |
| 2021-07-07 | 5,360 | 5,600 | 5,360 | 5,530 | 10,600 | 5,530 |
| 2021-07-06 | 5,510 | 5,510 | 5,360 | 5,390 | 10,700 | 5,390 |
| 2021-07-05 | 5,540 | 5,600 | 5,380 | 5,510 | 14,400 | 5,510 |
| 2021-07-02 | 5,660 | 5,660 | 5,530 | 5,580 | 9,000 | 5,580 |
| 2021-07-01 | 5,700 | 5,730 | 5,620 | 5,660 | 5,200 | 5,660 |
| 2021-06-30 | 5,890 | 5,890 | 5,640 | 5,670 | 11,300 | 5,670 |
| 2021-06-29 | 5,970 | 5,980 | 5,840 | 5,840 | 8,300 | 5,840 |
| 2021-06-28 | 6,000 | 6,000 | 5,860 | 5,960 | 8,000 | 5,960 |
| 2021-06-25 | 6,100 | 6,120 | 5,890 | 5,930 | 15,400 | 5,930 |
| 2021-06-24 | 5,760 | 6,030 | 5,760 | 6,020 | 19,600 | 6,020 |
| 2021-06-23 | 5,950 | 5,970 | 5,760 | 5,780 | 15,700 | 5,780 |
| 2021-06-22 | 5,990 | 5,990 | 5,860 | 5,870 | 12,900 | 5,870 |
| 2021-06-21 | 5,820 | 5,970 | 5,790 | 5,870 | 25,800 | 5,870 |
| 2021-06-18 | 6,250 | 6,350 | 6,000 | 6,020 | 27,200 | 6,020 |
| 2021-06-17 | 6,120 | 6,230 | 6,100 | 6,170 | 14,200 | 6,170 |
| 2021-06-16 | 6,310 | 6,310 | 6,030 | 6,160 | 24,300 | 6,160 |
| 2021-06-15 | 6,350 | 6,400 | 6,210 | 6,210 | 22,300 | 6,210 |
| 2021-06-14 | 6,380 | 6,780 | 6,290 | 6,310 | 70,200 | 6,310 |
| 2021-06-11 | 6,340 | 6,450 | 6,160 | 6,180 | 33,600 | 6,180 |
| 2021-06-10 | 6,640 | 6,800 | 6,350 | 6,440 | 83,200 | 6,440 |
| 2021-06-09 | 6,480 | 7,050 | 6,010 | 6,730 | 296,400 | 6,730 |
| 2021-06-08 | 5,420 | 6,320 | 5,340 | 6,320 | 69,800 | 6,320 |
| 2021-06-07 | 5,420 | 5,420 | 5,320 | 5,320 | 6,600 | 5,320 |
| 2021-06-04 | 5,540 | 5,540 | 5,390 | 5,410 | 6,400 | 5,410 |
| 2021-06-03 | 5,460 | 5,590 | 5,410 | 5,510 | 8,900 | 5,510 |
| 2021-06-02 | 5,450 | 5,450 | 5,340 | 5,410 | 9,100 | 5,410 |
| 2021-06-01 | 5,710 | 5,710 | 5,360 | 5,360 | 20,900 | 5,360 |
| 2021-05-31 | 5,950 | 6,000 | 5,540 | 5,540 | 70,100 | 5,540 |
| 2021-05-28 | 5,070 | 5,660 | 4,985 | 5,650 | 55,500 | 5,650 |
| 2021-05-27 | 5,200 | 5,200 | 4,975 | 5,010 | 20,800 | 5,010 |
| 2021-05-26 | 5,260 | 5,320 | 5,200 | 5,200 | 7,000 | 5,200 |
| 2021-05-25 | 5,330 | 5,370 | 5,230 | 5,260 | 9,900 | 5,260 |
| 2021-05-24 | 5,330 | 5,430 | 5,300 | 5,310 | 8,200 | 5,310 |
| 2021-05-21 | 5,470 | 5,490 | 5,330 | 5,330 | 4,900 | 5,330 |
| 2021-05-20 | 5,520 | 5,580 | 5,370 | 5,470 | 14,300 | 5,470 |
| 2021-05-19 | 5,420 | 5,620 | 5,400 | 5,480 | 10,600 | 5,480 |
| 2021-05-18 | 5,350 | 5,560 | 5,290 | 5,520 | 15,700 | 5,520 |
| 2021-05-17 | 5,550 | 5,550 | 5,270 | 5,340 | 19,300 | 5,340 |
| 2021-05-14 | 5,370 | 5,660 | 5,330 | 5,550 | 18,300 | 5,550 |
| 2021-05-13 | 5,380 | 5,500 | 5,300 | 5,360 | 30,200 | 5,360 |
| 2021-05-12 | 5,660 | 5,700 | 5,330 | 5,530 | 39,800 | 5,530 |
| 2021-05-11 | 5,870 | 5,930 | 5,710 | 5,730 | 18,300 | 5,730 |
| 2021-05-10 | 6,130 | 6,140 | 5,910 | 5,910 | 15,000 | 5,910 |
| 2021-05-07 | 5,970 | 6,140 | 5,910 | 6,080 | 19,100 | 6,080 |
| 2021-05-06 | 5,740 | 5,970 | 5,730 | 5,870 | 18,200 | 5,870 |
| 2021-04-30 | 5,900 | 6,030 | 5,740 | 5,740 | 32,900 | 5,740 |
| 2021-04-28 | 6,080 | 6,080 | 5,900 | 5,920 | 14,000 | 5,920 |
| 2021-04-27 | 6,000 | 6,090 | 5,960 | 6,000 | 8,200 | 6,000 |
| 2021-04-26 | 5,810 | 6,080 | 5,810 | 5,980 | 19,200 | 5,980 |
| 2021-04-23 | 5,860 | 5,960 | 5,750 | 5,780 | 18,000 | 5,780 |
| 2021-04-22 | 6,000 | 6,040 | 5,870 | 5,960 | 15,200 | 5,960 |
| 2021-04-21 | 6,100 | 6,120 | 5,810 | 5,900 | 38,400 | 5,900 |
| 2021-04-20 | 6,210 | 6,290 | 6,120 | 6,170 | 12,800 | 6,170 |
| 2021-04-19 | 6,400 | 6,480 | 6,210 | 6,210 | 27,600 | 6,210 |
| 2021-04-16 | 6,110 | 6,200 | 6,070 | 6,160 | 13,000 | 6,160 |
| 2021-04-15 | 6,140 | 6,190 | 6,070 | 6,100 | 9,900 | 6,100 |
| 2021-04-14 | 6,220 | 6,270 | 6,130 | 6,130 | 13,400 | 6,130 |
| 2021-04-13 | 6,090 | 6,380 | 6,090 | 6,290 | 25,900 | 6,290 |
| 2021-04-12 | 6,250 | 6,270 | 6,060 | 6,090 | 16,200 | 6,090 |
| 2021-04-09 | 6,150 | 6,220 | 6,070 | 6,210 | 18,200 | 6,210 |
| 2021-04-08 | 6,260 | 6,330 | 6,180 | 6,220 | 9,900 | 6,220 |
| 2021-04-07 | 6,260 | 6,370 | 6,110 | 6,260 | 37,400 | 6,260 |
| 2021-04-06 | 6,540 | 6,730 | 6,120 | 6,170 | 74,900 | 6,170 |
| 2021-04-05 | 6,570 | 6,570 | 6,290 | 6,340 | 54,900 | 6,340 |
| 2021-04-02 | 6,850 | 6,850 | 6,630 | 6,670 | 24,800 | 6,670 |
| 2021-04-01 | 6,970 | 7,240 | 6,710 | 6,760 | 56,400 | 6,760 |
| 2021-03-31 | 6,800 | 6,800 | 6,630 | 6,770 | 16,900 | 6,770 |
| 2021-03-30 | 6,700 | 6,870 | 6,680 | 6,700 | 20,000 | 6,700 |
| 2021-03-29 | 6,880 | 6,950 | 6,680 | 6,720 | 22,100 | 6,720 |
| 2021-03-26 | 6,760 | 6,950 | 6,730 | 6,830 | 17,600 | 6,830 |
| 2021-03-25 | 6,820 | 6,910 | 6,750 | 6,750 | 18,100 | 6,750 |
| 2021-03-24 | 6,890 | 6,900 | 6,520 | 6,890 | 42,100 | 6,890 |
| 2021-03-23 | 7,230 | 7,330 | 6,980 | 6,980 | 27,100 | 6,980 |
| 2021-03-22 | 7,070 | 7,210 | 7,020 | 7,130 | 23,500 | 7,130 |
| 2021-03-19 | 7,170 | 7,260 | 7,090 | 7,150 | 20,200 | 7,150 |
| 2021-03-18 | 7,250 | 7,520 | 7,200 | 7,220 | 37,600 | 7,220 |
| 2021-03-17 | 7,390 | 7,390 | 7,230 | 7,230 | 21,100 | 7,230 |
| 2021-03-16 | 7,430 | 7,520 | 7,240 | 7,400 | 33,300 | 7,400 |
| 2021-03-15 | 7,510 | 7,660 | 7,360 | 7,400 | 39,500 | 7,400 |
| 2021-03-12 | 7,600 | 7,830 | 7,400 | 7,600 | 72,700 | 7,600 |
| 2021-03-11 | 7,170 | 7,630 | 7,160 | 7,580 | 62,400 | 7,580 |
| 2021-03-10 | 6,950 | 7,230 | 6,820 | 7,220 | 39,400 | 7,220 |
| 2021-03-09 | 6,730 | 6,960 | 6,610 | 6,820 | 42,200 | 6,820 |
| 2021-03-08 | 7,110 | 7,220 | 6,750 | 6,770 | 62,000 | 6,770 |
| 2021-03-05 | 6,830 | 7,330 | 6,710 | 7,040 | 90,300 | 7,040 |
| 2021-03-04 | 7,270 | 7,390 | 6,830 | 7,040 | 104,300 | 7,040 |
| 2021-03-03 | 7,980 | 8,040 | 7,420 | 7,470 | 111,400 | 7,470 |
| 2021-03-02 | 8,190 | 8,280 | 7,400 | 7,920 | 179,600 | 7,920 |
| 2021-03-01 | 8,110 | 8,430 | 8,050 | 8,280 | 177,800 | 8,280 |
| 2021-02-26 | 7,430 | 7,980 | 7,340 | 7,980 | 198,900 | 7,980 |
| 2021-02-25 | 7,710 | 8,280 | 7,610 | 7,620 | 383,900 | 7,620 |
| 2021-02-24 | 7,190 | 7,610 | 6,910 | 7,060 | 178,500 | 7,060 |
| 2021-02-22 | 6,840 | 7,250 | 6,770 | 7,250 | 179,300 | 7,250 |
| 2021-02-19 | 6,160 | 6,650 | 6,150 | 6,650 | 88,800 | 6,650 |
| 2021-02-18 | 6,260 | 6,540 | 6,200 | 6,310 | 67,700 | 6,310 |
| 2021-02-17 | 6,330 | 6,920 | 6,170 | 6,170 | 240,200 | 6,170 |
| 2021-02-16 | 6,020 | 6,130 | 5,880 | 5,930 | 28,600 | 5,930 |
| 2021-02-15 | 5,810 | 6,160 | 5,730 | 6,020 | 32,000 | 6,020 |
| 2021-02-12 | 5,990 | 5,990 | 5,820 | 5,850 | 30,100 | 5,850 |
| 2021-02-10 | 5,970 | 6,190 | 5,930 | 6,000 | 28,500 | 6,000 |
| 2021-02-09 | 6,120 | 6,180 | 5,880 | 6,060 | 79,100 | 6,060 |
| 2021-02-08 | 6,480 | 6,490 | 6,210 | 6,210 | 56,500 | 6,210 |
| 2021-02-05 | 6,590 | 6,820 | 6,390 | 6,580 | 79,100 | 6,580 |
| 2021-02-04 | 6,750 | 6,750 | 6,200 | 6,540 | 116,500 | 6,540 |
| 2021-02-03 | 7,260 | 7,300 | 6,590 | 6,630 | 285,700 | 6,630 |
| 2021-02-02 | 5,720 | 6,560 | 5,600 | 6,560 | 163,400 | 6,560 |
| 2021-02-01 | 5,630 | 5,700 | 5,450 | 5,560 | 66,100 | 5,560 |
| 2021-01-29 | 5,890 | 5,940 | 5,050 | 5,230 | 137,700 | 5,230 |
| 2021-01-28 | 5,950 | 6,040 | 5,750 | 5,830 | 56,900 | 5,830 |
| 2021-01-27 | 6,130 | 6,350 | 6,030 | 6,150 | 43,100 | 6,150 |
| 2021-01-26 | 6,250 | 6,310 | 6,100 | 6,100 | 34,100 | 6,100 |
| 2021-01-25 | 6,130 | 6,460 | 6,000 | 6,310 | 87,100 | 6,310 |
| 2021-01-22 | 6,370 | 6,450 | 6,080 | 6,130 | 82,700 | 6,130 |
| 2021-01-21 | 6,400 | 6,690 | 6,220 | 6,470 | 143,300 | 6,470 |
| 2021-01-20 | 6,880 | 6,910 | 6,310 | 6,410 | 242,100 | 6,410 |
| 2021-01-19 | 7,160 | 7,450 | 6,810 | 7,100 | 292,900 | 7,100 |
| 2021-01-18 | 6,610 | 7,410 | 6,560 | 6,950 | 489,000 | 6,950 |
| 2021-01-15 | 6,430 | 6,810 | 6,050 | 6,410 | 251,200 | 6,410 |
| 2021-01-14 | 6,760 | 7,350 | 6,110 | 6,530 | 518,900 | 6,530 |
| 2021-01-13 | 9,250 | 9,400 | 7,110 | 7,110 | 811,000 | 7,110 |
| 2021-01-12 | 7,900 | 7,900 | 7,900 | 7,900 | 12,400 | 7,900 |
| 2021-01-08 | 6,400 | 6,900 | 6,200 | 6,900 | 375,000 | 6,900 |
| 2021-01-07 | 5,330 | 6,000 | 5,330 | 5,900 | 250,200 | 5,900 |
| 2021-01-06 | 5,510 | 5,700 | 5,120 | 5,130 | 379,200 | 5,130 |
| 2021-01-05 | 4,330 | 4,995 | 4,330 | 4,995 | 138,500 | 4,995 |
| 2021-01-04 | 4,225 | 4,295 | 4,090 | 4,295 | 22,600 | 4,295 |
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
