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
2021-10-214,7804,7854,7304,7602,8004,760
2021-10-204,8654,8654,8104,8102,0004,810
2021-10-194,8804,8804,8104,8459004,845
2021-10-184,7904,8704,7904,8201,6004,820
2021-10-154,7854,7904,7254,7901,6004,790
2021-10-144,8004,8004,7054,7402,3004,740
2021-10-134,8804,8804,7004,7558,2004,755
2021-10-124,8304,8854,8304,8751,0004,875
2021-10-114,9004,9254,8154,8302,8004,830
2021-10-084,9254,9504,9004,9001,8004,900
2021-10-074,9955,0104,9004,9303,6004,930
2021-10-064,7605,0404,7605,04010,3005,040
2021-10-054,8004,8004,6604,7604,2004,760
2021-10-044,8704,8704,7904,8004,0004,800
2021-10-014,9004,9004,7754,8256,7004,825
2021-09-305,0305,0304,8954,9804,8004,980
2021-09-294,7005,0804,6505,0208,1005,020
2021-09-284,8854,9104,8204,8205,6004,820
2021-09-274,9054,9754,8104,9306,1004,930
2021-09-244,9454,9654,8904,9053,4004,905
2021-09-224,8104,8954,8104,8452,5004,845
2021-09-214,7054,9104,7054,8806,0004,880
2021-09-174,8655,0004,8655,0002,1005,000
2021-09-165,0605,0604,8904,90012,8004,900
2021-09-155,1105,1905,0305,05010,3005,050
2021-09-145,0605,2505,0305,19013,9005,190
2021-09-135,1005,1105,0105,0509,4005,050
2021-09-105,1005,1805,0905,1206,0005,120
2021-09-095,2205,2605,1405,1408,9005,140
2021-09-085,1005,1705,0405,17010,2005,170
2021-09-075,1205,2705,0805,10019,1005,100
2021-09-065,1505,1805,0405,1006,7005,100
2021-09-035,0805,1205,0605,0705,9005,070
2021-09-025,2005,2005,0805,08010,3005,080
2021-09-015,0505,3605,0305,21017,4005,210
2021-08-315,1605,1605,0605,0706,0005,070
2021-08-305,1805,3205,0805,14014,1005,140
2021-08-274,9005,5304,8905,18052,8005,180
2021-08-264,8855,0404,8854,8906,0004,890
2021-08-254,9805,1004,8604,8758,0004,875
2021-08-244,6605,1104,6604,96018,3004,960
2021-08-234,7304,7504,5504,67014,5004,670
2021-08-205,1305,1404,6504,66028,3004,660
2021-08-194,5455,3204,5355,08081,1005,080
2021-08-184,5004,6504,3454,61511,2004,615
2021-08-174,7904,7904,5004,54511,5004,545
2021-08-164,8854,8854,7354,7802,6004,780
2021-08-134,7554,9454,7554,8605,6004,860
2021-08-124,8604,8904,7554,7557,3004,755
2021-08-114,8454,9204,7804,80511,0004,805
2021-08-104,8004,8854,7504,8457,3004,845
2021-08-064,8154,8154,7154,79010,8004,790
2021-08-054,9004,9754,7254,80513,3004,805
2021-08-045,0005,0004,7054,85521,6004,855
2021-08-034,9755,0104,9504,9507,7004,950
2021-08-025,0405,0704,9705,00011,0005,000
2021-07-305,1905,1905,0105,14011,8005,140
2021-07-295,1905,2705,1505,1809,1005,180
2021-07-285,1505,2505,1005,1906,0005,190
2021-07-275,0805,1605,0805,1203,4005,120
2021-07-265,1705,2005,0605,1004,9005,100
2021-07-215,2705,2705,1205,1605,5005,160
2021-07-205,0905,1905,0705,0906,0005,090
2021-07-195,2905,2905,0505,16011,8005,160
2021-07-165,3005,4005,3005,3006,8005,300
2021-07-155,3905,4305,3305,3808,1005,380
2021-07-145,3505,4105,3505,3602,3005,360
2021-07-135,3205,4505,3205,4108,2005,410
2021-07-125,4005,5705,3705,3907,6005,390
2021-07-095,3305,4705,2405,47012,3005,470
2021-07-085,5305,5305,3605,36010,3005,360
2021-07-075,3605,6005,3605,53010,6005,530
2021-07-065,5105,5105,3605,39010,7005,390
2021-07-055,5405,6005,3805,51014,4005,510
2021-07-025,6605,6605,5305,5809,0005,580
2021-07-015,7005,7305,6205,6605,2005,660
2021-06-305,8905,8905,6405,67011,3005,670
2021-06-295,9705,9805,8405,8408,3005,840
2021-06-286,0006,0005,8605,9608,0005,960
2021-06-256,1006,1205,8905,93015,4005,930
2021-06-245,7606,0305,7606,02019,6006,020
2021-06-235,9505,9705,7605,78015,7005,780
2021-06-225,9905,9905,8605,87012,9005,870
2021-06-215,8205,9705,7905,87025,8005,870
2021-06-186,2506,3506,0006,02027,2006,020
2021-06-176,1206,2306,1006,17014,2006,170
2021-06-166,3106,3106,0306,16024,3006,160
2021-06-156,3506,4006,2106,21022,3006,210
2021-06-146,3806,7806,2906,31070,2006,310
2021-06-116,3406,4506,1606,18033,6006,180
2021-06-106,6406,8006,3506,44083,2006,440
2021-06-096,4807,0506,0106,730296,4006,730
2021-06-085,4206,3205,3406,32069,8006,320
2021-06-075,4205,4205,3205,3206,6005,320
2021-06-045,5405,5405,3905,4106,4005,410
2021-06-035,4605,5905,4105,5108,9005,510
2021-06-025,4505,4505,3405,4109,1005,410
2021-06-015,7105,7105,3605,36020,9005,360
2021-05-315,9506,0005,5405,54070,1005,540
2021-05-285,0705,6604,9855,65055,5005,650
2021-05-275,2005,2004,9755,01020,8005,010
2021-05-265,2605,3205,2005,2007,0005,200
2021-05-255,3305,3705,2305,2609,9005,260
2021-05-245,3305,4305,3005,3108,2005,310
2021-05-215,4705,4905,3305,3304,9005,330
2021-05-205,5205,5805,3705,47014,3005,470
2021-05-195,4205,6205,4005,48010,6005,480
2021-05-185,3505,5605,2905,52015,7005,520
2021-05-175,5505,5505,2705,34019,3005,340
2021-05-145,3705,6605,3305,55018,3005,550
2021-05-135,3805,5005,3005,36030,2005,360
2021-05-125,6605,7005,3305,53039,8005,530
2021-05-115,8705,9305,7105,73018,3005,730
2021-05-106,1306,1405,9105,91015,0005,910
2021-05-075,9706,1405,9106,08019,1006,080
2021-05-065,7405,9705,7305,87018,2005,870
2021-04-305,9006,0305,7405,74032,9005,740
2021-04-286,0806,0805,9005,92014,0005,920
2021-04-276,0006,0905,9606,0008,2006,000
2021-04-265,8106,0805,8105,98019,2005,980
2021-04-235,8605,9605,7505,78018,0005,780
2021-04-226,0006,0405,8705,96015,2005,960
2021-04-216,1006,1205,8105,90038,4005,900
2021-04-206,2106,2906,1206,17012,8006,170
2021-04-196,4006,4806,2106,21027,6006,210
2021-04-166,1106,2006,0706,16013,0006,160
2021-04-156,1406,1906,0706,1009,9006,100
2021-04-146,2206,2706,1306,13013,4006,130
2021-04-136,0906,3806,0906,29025,9006,290
2021-04-126,2506,2706,0606,09016,2006,090
2021-04-096,1506,2206,0706,21018,2006,210
2021-04-086,2606,3306,1806,2209,9006,220
2021-04-076,2606,3706,1106,26037,4006,260
2021-04-066,5406,7306,1206,17074,9006,170
2021-04-056,5706,5706,2906,34054,9006,340
2021-04-026,8506,8506,6306,67024,8006,670
2021-04-016,9707,2406,7106,76056,4006,760
2021-03-316,8006,8006,6306,77016,9006,770
2021-03-306,7006,8706,6806,70020,0006,700
2021-03-296,8806,9506,6806,72022,1006,720
2021-03-266,7606,9506,7306,83017,6006,830
2021-03-256,8206,9106,7506,75018,1006,750
2021-03-246,8906,9006,5206,89042,1006,890
2021-03-237,2307,3306,9806,98027,1006,980
2021-03-227,0707,2107,0207,13023,5007,130
2021-03-197,1707,2607,0907,15020,2007,150
2021-03-187,2507,5207,2007,22037,6007,220
2021-03-177,3907,3907,2307,23021,1007,230
2021-03-167,4307,5207,2407,40033,3007,400
2021-03-157,5107,6607,3607,40039,5007,400
2021-03-127,6007,8307,4007,60072,7007,600
2021-03-117,1707,6307,1607,58062,4007,580
2021-03-106,9507,2306,8207,22039,4007,220
2021-03-096,7306,9606,6106,82042,2006,820
2021-03-087,1107,2206,7506,77062,0006,770
2021-03-056,8307,3306,7107,04090,3007,040
2021-03-047,2707,3906,8307,040104,3007,040
2021-03-037,9808,0407,4207,470111,4007,470
2021-03-028,1908,2807,4007,920179,6007,920
2021-03-018,1108,4308,0508,280177,8008,280
2021-02-267,4307,9807,3407,980198,9007,980
2021-02-257,7108,2807,6107,620383,9007,620
2021-02-247,1907,6106,9107,060178,5007,060
2021-02-226,8407,2506,7707,250179,3007,250
2021-02-196,1606,6506,1506,65088,8006,650
2021-02-186,2606,5406,2006,31067,7006,310
2021-02-176,3306,9206,1706,170240,2006,170
2021-02-166,0206,1305,8805,93028,6005,930
2021-02-155,8106,1605,7306,02032,0006,020
2021-02-125,9905,9905,8205,85030,1005,850
2021-02-105,9706,1905,9306,00028,5006,000
2021-02-096,1206,1805,8806,06079,1006,060
2021-02-086,4806,4906,2106,21056,5006,210
2021-02-056,5906,8206,3906,58079,1006,580
2021-02-046,7506,7506,2006,540116,5006,540
2021-02-037,2607,3006,5906,630285,7006,630
2021-02-025,7206,5605,6006,560163,4006,560
2021-02-015,6305,7005,4505,56066,1005,560
2021-01-295,8905,9405,0505,230137,7005,230
2021-01-285,9506,0405,7505,83056,9005,830
2021-01-276,1306,3506,0306,15043,1006,150
2021-01-266,2506,3106,1006,10034,1006,100
2021-01-256,1306,4606,0006,31087,1006,310
2021-01-226,3706,4506,0806,13082,7006,130
2021-01-216,4006,6906,2206,470143,3006,470
2021-01-206,8806,9106,3106,410242,1006,410
2021-01-197,1607,4506,8107,100292,9007,100
2021-01-186,6107,4106,5606,950489,0006,950
2021-01-156,4306,8106,0506,410251,2006,410
2021-01-146,7607,3506,1106,530518,9006,530
2021-01-139,2509,4007,1107,110811,0007,110
2021-01-127,9007,9007,9007,90012,4007,900
2021-01-086,4006,9006,2006,900375,0006,900
2021-01-075,3306,0005,3305,900250,2005,900
2021-01-065,5105,7005,1205,130379,2005,130
2021-01-054,3304,9954,3304,995138,5004,995
2021-01-044,2254,2954,0904,29522,6004,295

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