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
2022-11-283,7003,7003,6903,6909003,690
2022-11-253,7103,7253,7103,7254003,725
2022-11-243,6903,7303,6903,7109003,710
2022-11-223,7003,7003,6903,6959003,695
2022-11-213,7353,7353,7303,7303003,730
2022-11-183,6953,7003,6953,7002003,700
2022-11-173,7103,7103,6703,7002,7003,700
2022-11-163,6853,7103,6603,6959003,695
2022-11-153,6903,7203,6703,6851,2003,685
2022-11-143,7353,7353,7053,7107003,710
2022-11-113,7353,7453,6853,7353,1003,735
2022-11-103,6953,7203,6953,7009003,700
2022-11-093,7253,7353,6953,7101,6003,710
2022-11-083,7303,7303,7203,7254003,725
2022-11-073,7403,7653,7303,7308003,730
2022-11-043,7403,7803,7353,7408003,740
2022-11-023,7903,8003,7603,7606003,760
2022-11-013,7403,7803,7403,7805003,780
2022-10-313,7253,7553,7203,7551,6003,755
2022-10-283,7653,8153,7453,7459003,745
2022-10-273,8003,8003,7953,7955003,795
2022-10-263,8353,8403,8003,8001,1003,800
2022-10-253,8403,8403,7903,7903003,790
2022-10-243,8253,8253,8003,8102,4003,810
2022-10-213,8003,8003,7553,7551,7003,755
2022-10-203,8453,8853,8253,8251,1003,825
2022-10-193,9303,9303,8403,8751,0003,875
2022-10-183,8753,9303,8753,9305003,930
2022-10-17---3,885-3,885
2022-10-143,8953,9003,7953,8851,8003,885
2022-10-133,8953,8953,8703,8702003,870
2022-10-123,8903,9053,8553,8957003,895
2022-10-113,9703,9703,8853,8851,2003,885
2022-10-073,9503,9653,9503,9652003,965
2022-10-063,9503,9503,9503,9503003,950
2022-10-053,8853,9503,8853,9509003,950
2022-10-043,9203,9403,8803,8807003,880
2022-10-033,8653,9203,8653,8707003,870
2022-09-303,8653,8653,8503,8501,3003,850
2022-09-293,9003,9003,8653,8656003,865
2022-09-283,8603,8753,8103,8501,1003,850
2022-09-273,8753,9003,8303,8601,2003,860
2022-09-263,9903,9903,8303,8752,8003,875
2022-09-223,9604,0003,9003,9902,4003,990
2022-09-214,0404,0704,0404,0608004,060
2022-09-204,0304,0353,9703,9701,6003,970
2022-09-164,1654,1654,0304,0301,5004,030
2022-09-154,2054,2504,1504,1501,7004,150
2022-09-144,2204,2504,2004,2008004,200
2022-09-134,2404,2404,2104,2251,3004,225
2022-09-124,2254,3104,2204,2401,4004,240
2022-09-094,2154,2904,2004,2751,6004,275
2022-09-084,1754,2904,1754,2201,8004,220
2022-09-074,2054,3004,2054,2252,3004,225
2022-09-064,2454,3154,1954,3052,1004,305
2022-09-054,2654,3454,2104,3155,6004,315
2022-09-024,3654,3704,2654,3154,3004,315
2022-09-014,3654,3704,2604,3704,8004,370
2022-08-314,2204,3654,2204,3655,6004,365
2022-08-304,2954,5404,1904,22024,5004,220
2022-08-294,0104,2004,0104,1654,2004,165
2022-08-264,0804,1504,0754,1503,8004,150
2022-08-254,0004,0654,0004,0553,4004,055
2022-08-243,9754,0103,9754,0051,1004,005
2022-08-233,9704,0103,9653,9751,3003,975
2022-08-223,9804,0203,9703,9701,9003,970
2022-08-193,9904,0153,9703,9751,2003,975
2022-08-183,9604,0253,9503,9901,4003,990
2022-08-173,9404,0253,9403,9604,7003,960
2022-08-163,9703,9953,9353,9752,9003,975
2022-08-153,9954,0003,9503,9852,4003,985
2022-08-123,9353,9953,9353,9602,9003,960
2022-08-103,9603,9903,9303,9902,2003,990
2022-08-093,9604,0003,9554,0009004,000
2022-08-083,9754,0203,9653,9901,3003,990
2022-08-054,0254,0253,9754,0201,8004,020
2022-08-043,9804,0253,9804,0251,2004,025
2022-08-033,9654,0303,9653,9901,6003,990
2022-08-024,0504,0503,9454,0051,3004,005
2022-08-013,9554,0403,9154,0004,3004,000
2022-07-294,0004,0303,9803,9901,6003,990
2022-07-284,0054,0304,0054,0156004,015
2022-07-273,9854,0353,9854,0301,8004,030
2022-07-264,0204,0253,9653,9852,2003,985
2022-07-254,0104,0203,9904,0201,4004,020
2022-07-223,9654,0153,9503,9902,0003,990
2022-07-213,9503,9803,9453,9801,0003,980
2022-07-203,9953,9953,9453,9901,3003,990
2022-07-194,0104,0103,9453,9451,5003,945
2022-07-153,9604,0203,9603,9651,8003,965
2022-07-143,9504,0403,9504,0155,2004,015
2022-07-133,9603,9753,9353,9701,1003,970
2022-07-123,9353,9653,9353,9601,1003,960
2022-07-113,9853,9853,9203,9701,2003,970
2022-07-083,9703,9903,9153,9502,2003,950
2022-07-073,9203,9803,9153,9203,8003,920
2022-07-063,9153,9553,9003,9502,6003,950
2022-07-053,8903,9153,8853,9151,5003,915
2022-07-043,9153,9203,8853,8858003,885
2022-07-013,9003,9053,8553,9001,4003,900
2022-06-303,9303,9353,8953,9057003,905
2022-06-293,8903,9303,8753,9301,6003,930
2022-06-283,9103,9403,8953,9202,9003,920
2022-06-273,8503,9453,8503,9101,3003,910
2022-06-243,9103,9103,8453,8454003,845
2022-06-233,8453,8603,8103,8404,5003,840
2022-06-223,9003,9003,8503,8609003,860
2022-06-213,8253,8953,8253,8651,4003,865
2022-06-203,9453,9453,8003,8303,3003,830
2022-06-173,8553,9653,8503,9453,2003,945
2022-06-163,9003,9153,9003,9158003,915
2022-06-154,0654,0803,8903,9058,2003,905
2022-06-143,9053,9503,8603,9253,8003,925
2022-06-133,9703,9703,9203,9201,2003,920
2022-06-103,9603,9953,9403,9752,9003,975
2022-06-093,9704,0353,9403,9801,6003,980
2022-06-083,9454,1503,9403,96510,2003,965
2022-06-074,0004,0003,9303,9301,6003,930
2022-06-063,9553,9553,9153,9401,2003,940
2022-06-033,9953,9953,9203,9201,3003,920
2022-06-023,9553,9953,8353,9953,6003,995
2022-06-013,9553,9803,9353,9803,0003,980
2022-05-313,9354,0103,9353,9557003,955
2022-05-303,9854,0203,9253,9602,6003,960
2022-05-273,8853,9403,8853,9301,2003,930
2022-05-263,8903,9403,8903,8905003,890
2022-05-254,0004,0003,8903,8903,1003,890
2022-05-243,9604,0003,9454,0001,8004,000
2022-05-233,9704,0603,9653,9652,8003,965
2022-05-203,9803,9953,9353,9402,8003,940
2022-05-193,9003,9803,9003,9801,9003,980
2022-05-183,9453,9453,8903,9101,6003,910
2022-05-173,9903,9903,8753,8757003,875
2022-05-163,8204,0153,8203,9155,1003,915
2022-05-133,9103,9353,8803,8806003,880
2022-05-123,9003,9003,8503,8701,9003,870
2022-05-113,8403,9353,8403,9255003,925
2022-05-103,9103,9103,8053,8552,9003,855
2022-05-093,9804,0253,9503,9602,8003,960
2022-05-063,9803,9853,9153,9801,4003,980
2022-05-024,0004,0003,8953,9103,2003,910
2022-04-283,8204,0653,8204,0058,2004,005
2022-04-273,8603,8603,8053,8051,9003,805
2022-04-263,9353,9353,8053,8654,0003,865
2022-04-253,9853,9853,9053,9155,3003,915
2022-04-224,0304,0303,9854,0201,3004,020
2022-04-214,0304,0353,9954,0352,2004,035
2022-04-204,0354,0453,9604,0305,7004,030
2022-04-194,0504,0604,0304,0308004,030
2022-04-184,0604,0904,0204,0853,5004,085
2022-04-154,0704,0704,0504,0555004,055
2022-04-144,1004,1004,0504,1005,6004,100
2022-04-134,0854,1304,0704,1007,4004,100
2022-04-124,1904,2004,0504,0856,4004,085
2022-04-114,1854,2454,1004,1905,4004,190
2022-04-084,1904,2504,1654,2509004,250
2022-04-074,2004,2004,1504,1558004,155
2022-04-064,2604,2604,1854,2201,4004,220
2022-04-054,2004,2804,2004,2602,1004,260
2022-04-044,2304,2504,1804,1853,5004,185
2022-04-014,2304,2304,0604,1957,1004,195
2022-03-314,2854,3404,2854,3002,4004,300
2022-03-304,3054,3454,2804,3252,4004,325
2022-03-294,3054,4354,2504,2706,9004,270
2022-03-284,2704,2704,1604,2354,4004,235
2022-03-254,3604,3604,2304,2705,9004,270
2022-03-244,3204,3554,2254,3554,5004,355
2022-03-234,5304,5504,3004,38011,9004,380
2022-03-224,2854,4604,2854,4606,2004,460
2022-03-184,2504,3304,2204,2704,8004,270
2022-03-174,2154,3504,2154,2254,3004,225
2022-03-164,1904,2954,1704,2004,3004,200
2022-03-154,2404,3004,1554,1907,8004,190
2022-03-144,4004,4504,2704,3807,7004,380
2022-03-114,1754,5254,0854,40025,7004,400
2022-03-104,1504,1604,0354,0655,3004,065
2022-03-094,0904,0903,9604,0402,1004,040
2022-03-083,9454,1253,9153,9756,3003,975
2022-03-074,1954,1954,0004,0856,1004,085
2022-03-044,2004,2004,1254,2004,4004,200
2022-03-034,3154,3854,2054,2054,8004,205
2022-03-024,3054,3504,2504,2805,0004,280
2022-03-014,4904,5304,4354,4456,7004,445
2022-02-284,0954,3254,0654,2809,5004,280
2022-02-254,1704,3754,0804,09522,8004,095
2022-02-244,3654,4354,0004,03017,9004,030
2022-02-224,6554,6704,3804,4359,6004,435
2022-02-214,8704,9004,7254,75016,5004,750
2022-02-184,4704,9854,3704,98539,5004,985
2022-02-174,4304,8254,3254,68067,1004,680
2022-02-164,1054,1454,0354,1253,6004,125
2022-02-154,2654,2704,0254,0857,8004,085
2022-02-144,3004,3004,1804,2656,6004,265
2022-02-104,3904,4604,3304,3304,5004,330
2022-02-094,3104,3704,3004,3653,5004,365
2022-02-084,4554,4554,3104,3101,6004,310
2022-02-074,4904,4904,3754,3853,0004,385
2022-02-044,4304,5204,3554,5004,2004,500
2022-02-034,6304,6304,4354,4358,0004,435
2022-02-024,5104,6504,5104,63010,2004,630
2022-02-014,6954,7304,5004,5109,8004,510
2022-01-314,4854,8004,4854,68513,0004,685
2022-01-284,3654,4504,2504,4509,7004,450
2022-01-274,6904,7504,3554,35512,1004,355
2022-01-264,7154,7154,5904,6909,0004,690
2022-01-254,8204,9554,6904,7157,4004,715
2022-01-244,7354,9704,6704,78513,3004,785
2022-01-214,8404,9404,5854,86519,2004,865
2022-01-205,0305,2504,8804,93020,3004,930
2022-01-195,1005,3104,8405,03054,0005,030
2022-01-185,5805,9505,0405,350110,0005,350
2022-01-175,3005,9805,1605,980112,8005,980
2022-01-144,7205,0504,6505,01042,1005,010
2022-01-134,4704,8454,4704,70544,0004,705
2022-01-123,9804,3303,9804,33011,0004,330
2022-01-113,9904,0103,9353,9803,7003,980
2022-01-074,0704,1003,9703,9802,8003,980
2022-01-064,0504,1203,9704,0708,1004,070
2022-01-053,9504,2853,9504,11011,7004,110
2022-01-043,9303,9603,8603,9154,3003,915

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