6391 (株)加地テック の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283503503503501,0002,766.80
1984-12-263453453453451,0002,727.27
1984-12-2535035034234523,0002,727.27
1984-12-2435535535035018,0002,766.80
1984-12-223603623533535,0002,790.51
1984-12-2136036336036019,0002,845.85
1984-12-203803803553558,0002,806.32
1984-12-1937038437038415,0003,035.57
1984-12-1838738737037038,0002,924.90
1984-12-173503503493509,0002,766.80
1984-12-153653653493496,0002,758.89
1984-12-1436638336536520,0002,885.38
1984-12-1337039837038681,0003,051.38
1984-12-1234035033335016,0002,766.80
1984-12-1134334333033014,0002,608.70
1984-12-103353353353351,0002,648.22
1984-12-0734534534034013,0002,687.75
1984-12-0634834834834814,0002,750.99
1984-12-053603603483486,0002,750.99
1984-12-0435035834635825,0002,830.04
1984-12-0336736735035018,0002,766.80
1984-12-013453553453553,0002,806.32
1984-11-3034534534134511,0002,727.27
1984-11-2935535534534511,0002,727.27
1984-11-2834535934435514,0002,806.32
1984-11-2735035034534815,0002,750.99
1984-11-263513513443507,0002,766.80
1984-11-243483483483484,0002,750.99
1984-11-2235235534934914,0002,758.89
1984-11-2136036033735535,0002,806.32
1984-11-203603643603609,0002,845.85
1984-11-1936736736036013,0002,845.85
1984-11-1737938037737714,0002,980.24
1984-11-1637138536838552,0003,043.48
1984-11-1538538538038015,0003,003.95
1984-11-1438539838538540,0003,043.48
1984-11-1338540038538523,0003,043.48
1984-11-1238539038538821,0003,067.19
1984-11-0939039038538539,0003,043.48
1984-11-0839339338538554,0003,043.48
1984-11-0741541540040447,0003,193.68
1984-11-06420435412412279,0003,256.92
1984-11-05419420408420121,0003,320.16
1984-11-02400417389417495,0003,296.44
1984-11-01407407385396139,0003,130.43
1984-10-31390420390407513,0003,217.39
1984-10-30389393380393196,0003,106.72
1984-10-2937338536738569,0003,043.48
1984-10-27366376364366144,0002,893.28
1984-10-26360370357369346,0002,917
1984-10-2536836835836461,0002,877.47
1984-10-2437237436836831,0002,909.09
1984-10-23370374370371200,0002,932.81
1984-10-22381388368368102,0002,909.09
1984-10-2039539539039072,0003,083
1984-10-19405410385395173,0003,122.53
1984-10-183804303804141,187,0003,272.73
1984-10-17361371361369266,0002,917
1984-10-1636336535536093,0002,845.85
1984-10-15355372355365254,0002,885.38
1984-10-12365370360360243,0002,845.85
1984-10-11356382353360473,0002,845.85
1984-10-09345362345353701,0002,790.51
1984-10-0832734332734374,0002,711.46
1984-10-0633533532933138,0002,616.60
1984-10-05350353335343279,0002,711.46
1984-10-04320360320344707,0002,719.37
1984-10-03300320300320244,0002,529.64
1984-10-0230030829530840,0002,434.78
1984-10-0131031030030028,0002,371.54
1984-09-2931331330631043,0002,450.59
1984-09-28315320310313157,0002,474.31
1984-09-27303313300313218,0002,474.31
1984-09-2630030829830386,0002,395.26
1984-09-2529130329130331,0002,395.26
1984-09-2228330328330381,0002,395.26
1984-09-212832832822829,0002,229.25
1984-09-2028028628028262,0002,229.25
1984-09-1928028028028012,0002,213.44
1984-09-1828228228028113,0002,221.34
1984-09-172812812812816,0002,221.34
1984-09-1429029028228223,0002,229.25
1984-09-132902902902903,0002,292.49
1984-09-1228030028030033,0002,371.54
1984-09-112732752732755,0002,173.91
1984-09-1028028127327512,0002,173.91
1984-09-0729029028228235,0002,229.25
1984-09-0629529529029415,0002,324.11
1984-09-0530230229129130,0002,300.40
1984-09-0430231030030028,0002,371.54
1984-09-0330331029129120,0002,300.40
1984-09-0130931030030044,0002,371.54
1984-08-31300310300309126,0002,442.69
1984-08-3031031029429470,0002,324.11
1984-08-29300305296305125,0002,411.07
1984-08-28317317296296131,0002,339.92
1984-08-27300325298314634,0002,482.21
1984-08-25295305295300117,0002,371.54
1984-08-24285295285295158,0002,332.02
1984-08-2327828927828929,0002,284.58
1984-08-2228429028429083,0002,292.49
1984-08-2128129028129090,0002,292.49
1984-08-2026729026728580,0002,252.96
1984-08-182632702632709,0002,134.39
1984-08-1726526526526513,0002,094.86
1984-08-1626126826026012,0002,055.34
1984-08-152652652652656,0002,094.86
1984-08-1426526926526523,0002,094.86
1984-08-1326626626126619,0002,102.77
1984-08-1028328326626644,0002,102.77
1984-08-09286288278280109,0002,213.44
1984-08-08268295265295512,0002,332.02
1984-08-0725027125026561,0002,094.86
1984-08-0624624924524925,0001,968.38
1984-08-0424624924624624,0001,944.66
1984-08-032302402302409,0001,897.23
1984-08-0223023023023011,0001,818.18
1984-08-0122923522923217,0001,833.99
1984-07-3121822021522027,0001,739.13
1984-07-3021021521021519,0001,699.60
1984-07-282102102102101,0001,660.08
1984-07-2721021521021014,0001,660.08
1984-07-262102102102101,0001,660.08
1984-07-2421021021021011,0001,660.08
1984-07-232102102102103,0001,660.08
1984-07-212112112112117,0001,667.98
1984-07-202202202202202,0001,739.13
1984-07-192192192102106,0001,660.08
1984-07-1821521520020011,0001,581.03
1984-07-162202202182183,0001,723.32
1984-07-132212212202205,0001,739.13
1984-07-122202202202201,0001,739.13
1984-07-112202202202205,0001,739.13
1984-07-102202202202202,0001,739.13
1984-07-072202202202205,0001,739.13
1984-07-0622022122022110,0001,747.04
1984-07-052212212202202,0001,739.13
1984-07-042332352212214,0001,747.04
1984-07-032352352352356,0001,857.71
1984-07-022212212212217,0001,747.04
1984-06-302102202102209,0001,739.13
1984-06-2921521520821018,0001,660.08
1984-06-282152152152155,0001,699.60
1984-06-262202202202204,0001,739.13
1984-06-252202202182185,0001,723.32
1984-06-232152152152152,0001,699.60
1984-06-212112152112154,0001,699.60
1984-06-202092102092107,0001,660.08
1984-06-1922822822522526,0001,778.66
1984-06-1822822822822812,0001,802.37
1984-06-162292292282287,0001,802.37
1984-06-152292292282284,0001,802.37
1984-06-1422923022923010,0001,818.18
1984-06-132302302302306,0001,818.18
1984-06-1222822822822810,0001,802.37
1984-06-112302302302301,0001,818.18
1984-06-0822823522823514,0001,857.71
1984-06-0723023222922919,0001,810.28
1984-06-0623323323023014,0001,818.18
1984-06-0522923522823520,0001,857.71
1984-06-042302302282284,0001,802.37
1984-06-0222823022823010,0001,818.18
1984-06-012282302282285,0001,802.37
1984-05-312312312302306,0001,818.18
1984-05-3023723723023014,0001,818.18
1984-05-2922824022824014,0001,897.23
1984-05-282282282282281,0001,802.37
1984-05-2623023022822810,0001,802.37
1984-05-2423023022822823,0001,802.37
1984-05-232302302282287,0001,802.37
1984-05-222302352302356,0001,857.71
1984-05-2123223923223512,0001,857.71
1984-05-192282292282294,0001,810.28
1984-05-1822922922822812,0001,802.37
1984-05-1724124124024010,0001,897.23
1984-05-1624024124024014,0001,897.23
1984-05-1524124124124118,0001,905.14
1984-05-1424124124124113,0001,905.14
1984-05-112412412412415,0001,905.14
1984-05-102412422412418,0001,905.14
1984-05-0924024024024014,0001,897.23
1984-05-082382402382408,0001,897.23
1984-05-072372392372386,0001,881.42
1984-05-0423623723523714,0001,873.52
1984-05-022392392352356,0001,857.71
1984-05-0124624624124110,0001,905.14
1984-04-2824424524124113,0001,905.14
1984-04-272442442442445,0001,928.85
1984-04-262452462432433,0001,920.95
1984-04-2524524523523515,0001,857.71
1984-04-242472522462496,0001,968.38
1984-04-232462472462464,0001,944.66
1984-04-2124624624624612,0001,944.66
1984-04-202492492482485,0001,960.47
1984-04-1925725724724817,0001,960.47
1984-04-1825025125025019,0001,976.28
1984-04-1724624624624621,0001,944.66
1984-04-1624524724524530,0001,936.76
1984-04-1325025025025010,0001,976.28
1984-04-122542542502508,0001,976.28
1984-04-1126026025425412,0002,007.91
1984-04-102602602602605,0002,055.34
1984-04-0926426425425414,0002,007.91
1984-04-072632632632635,0002,079.05
1984-04-0626426425525512,0002,015.81
1984-04-0526526525425517,0002,015.81
1984-04-042652652582607,0002,055.34
1984-04-032652652602606,0002,055.34
1984-04-0226226225425414,0002,007.91
1984-03-312582582582587,0002,039.53
1984-03-302532552532558,0002,015.81
1984-03-292602602502507,0001,976.28
1984-03-2825125124424416,0001,928.85
1984-03-272512512482509,0001,976.28
1984-03-262502512502517,0001,984.19
1984-03-2425025225025222,0001,992.09
1984-03-232602602572579,0002,031.62
1984-03-222622622622623,0002,071.15
1984-03-2126026526026217,0002,071.15
1984-03-192652652632633,0002,079.05
1984-03-172602692602617,0002,063.24
1984-03-1626526525725717,0002,031.62
1984-03-1527027026126914,0002,126.48
1984-03-142702722702704,0002,134.39
1984-03-1325125525125510,0002,015.81
1984-03-1225025125025126,0001,984.19
1984-03-0924525024525024,0001,976.28
1984-03-0825025024424418,0001,928.85
1984-03-0725525525025519,0002,015.81
1984-03-0626126326026026,0002,055.34
1984-03-052702702622687,0002,118.58
1984-03-032692692652652,0002,094.86
1984-03-0226527026227016,0002,134.39
1984-03-0126426426126113,0002,063.24
1984-02-2927027226226241,0002,071.15
1984-02-2826326426126419,0002,086.96
1984-02-2727327826326328,0002,079.05
1984-02-2527127126827023,0002,134.39
1984-02-242782792752799,0002,205.53
1984-02-2328528527527832,0002,197.63
1984-02-2228529028028032,0002,213.44
1984-02-2128528828028029,0002,213.44
1984-02-2029029028528515,0002,252.96
1984-02-183003002852859,0002,252.96
1984-02-1728230328030019,0002,371.54
1984-02-1628028528028218,0002,229.25
1984-02-1528128128028016,0002,213.44
1984-02-1429229228528718,0002,268.77
1984-02-1329229229029012,0002,292.49
1984-02-1030130528729163,0002,300.40
1984-02-0928529428529448,0002,324.11
1984-02-0829929929629668,0002,339.92
1984-02-0730030429829825,0002,355.73
1984-02-0630030430030019,0002,371.54
1984-02-0430430429729730,0002,347.83
1984-02-0330531029629690,0002,339.92
1984-02-0229830529830564,0002,411.07
1984-02-01301303291299110,0002,363.64
1984-01-31312319305310145,0002,450.59
1984-01-30330332315315207,0002,490.12
1984-01-28327338320326716,0002,577.08
1984-01-27298323293315627,0002,490.12
1984-01-26279302278282400,0002,229.25
1984-01-2527528126827639,0002,181.82
1984-01-2426527526026650,0002,102.77
1984-01-23280280262265112,0002,094.86
1984-01-2128529027027058,0002,134.39
1984-01-20297297281281290,0002,221.34
1984-01-19273302270289635,0002,284.58
1984-01-18280280267270104,0002,134.39
1984-01-17287304277277609,0002,189.72
1984-01-132782952762891,017,0002,284.58
1984-01-12244281244275409,0002,173.91
1984-01-1124024824024118,0001,905.14
1984-01-1024825024024585,0001,936.76
1984-01-0924024923524548,0001,936.76
1984-01-0722823322823335,0001,841.90
1984-01-062282282262265,0001,786.56
1984-01-0522822822322310,0001,762.85
1984-01-042232232232231,0001,762.85

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