6391 (株)加地テック の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1988-12-27 | 480 | 490 | 480 | 480 | 4,000 | 4,800 |
| 1988-12-26 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1988-12-24 | 480 | 484 | 480 | 480 | 6,000 | 4,800 |
| 1988-12-23 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1988-12-22 | 495 | 495 | 480 | 480 | 3,000 | 4,800 |
| 1988-12-21 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1988-12-20 | 490 | 498 | 490 | 498 | 5,000 | 4,980 |
| 1988-12-19 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1988-12-16 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1988-12-15 | 515 | 515 | 500 | 515 | 4,000 | 5,150 |
| 1988-12-14 | 510 | 520 | 510 | 520 | 6,000 | 5,200 |
| 1988-12-13 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1988-12-12 | 520 | 520 | 520 | 520 | 13,000 | 5,200 |
| 1988-12-09 | 511 | 520 | 510 | 520 | 11,000 | 5,200 |
| 1988-12-08 | 500 | 510 | 500 | 510 | 17,000 | 5,100 |
| 1988-12-07 | 500 | 500 | 498 | 498 | 10,000 | 4,980 |
| 1988-12-06 | 497 | 498 | 495 | 495 | 10,000 | 4,950 |
| 1988-12-05 | 500 | 500 | 497 | 497 | 23,000 | 4,970 |
| 1988-12-03 | 490 | 491 | 490 | 490 | 7,000 | 4,900 |
| 1988-12-02 | 496 | 499 | 485 | 485 | 10,000 | 4,850 |
| 1988-12-01 | 498 | 498 | 496 | 496 | 2,000 | 4,960 |
| 1988-11-30 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1988-11-29 | 500 | 500 | 490 | 490 | 19,000 | 4,900 |
| 1988-11-28 | 487 | 500 | 487 | 500 | 12,000 | 5,000 |
| 1988-11-26 | 480 | 485 | 480 | 485 | 2,000 | 4,850 |
| 1988-11-25 | 475 | 480 | 475 | 480 | 3,000 | 4,800 |
| 1988-11-24 | 461 | 475 | 461 | 470 | 7,000 | 4,700 |
| 1988-11-22 | 460 | 461 | 460 | 461 | 8,000 | 4,610 |
| 1988-11-21 | 452 | 452 | 439 | 450 | 11,000 | 4,500 |
| 1988-11-18 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 1988-11-17 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1988-11-16 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1988-11-15 | 455 | 455 | 433 | 433 | 10,000 | 4,330 |
| 1988-11-14 | 440 | 450 | 440 | 450 | 6,000 | 4,500 |
| 1988-11-11 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1988-11-10 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1988-11-09 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1988-11-08 | 450 | 455 | 440 | 440 | 9,000 | 4,400 |
| 1988-11-07 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1988-11-05 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1988-11-04 | 456 | 456 | 455 | 455 | 3,000 | 4,550 |
| 1988-11-02 | 460 | 460 | 456 | 456 | 6,000 | 4,560 |
| 1988-11-01 | 455 | 455 | 450 | 455 | 8,000 | 4,550 |
| 1988-10-31 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1988-10-28 | 435 | 450 | 435 | 450 | 4,000 | 4,500 |
| 1988-10-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1988-10-26 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1988-10-25 | 440 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1988-10-24 | 437 | 437 | 437 | 437 | 3,000 | 4,370 |
| 1988-10-22 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1988-10-21 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1988-10-20 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1988-10-19 | 433 | 435 | 433 | 435 | 2,000 | 4,350 |
| 1988-10-18 | 433 | 433 | 420 | 420 | 8,000 | 4,200 |
| 1988-10-14 | 440 | 440 | 430 | 430 | 3,000 | 4,300 |
| 1988-10-13 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1988-10-12 | 450 | 460 | 450 | 460 | 4,000 | 4,600 |
| 1988-10-11 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1988-10-06 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1988-10-05 | 460 | 460 | 431 | 450 | 7,000 | 4,500 |
| 1988-10-04 | 450 | 450 | 420 | 430 | 12,000 | 4,300 |
| 1988-10-03 | 460 | 460 | 450 | 450 | 2,000 | 4,500 |
| 1988-10-01 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1988-09-30 | 450 | 460 | 450 | 460 | 11,000 | 4,600 |
| 1988-09-29 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1988-09-28 | 460 | 460 | 450 | 450 | 6,000 | 4,500 |
| 1988-09-27 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1988-09-26 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1988-09-24 | 460 | 460 | 457 | 460 | 6,000 | 4,600 |
| 1988-09-22 | 430 | 441 | 430 | 441 | 9,000 | 4,410 |
| 1988-09-21 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1988-09-20 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1988-09-19 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1988-09-16 | 465 | 465 | 463 | 464 | 4,000 | 4,640 |
| 1988-09-14 | 460 | 462 | 460 | 462 | 2,000 | 4,620 |
| 1988-09-13 | 467 | 467 | 467 | 467 | 3,000 | 4,670 |
| 1988-09-12 | 467 | 467 | 460 | 460 | 3,000 | 4,600 |
| 1988-09-08 | 470 | 470 | 467 | 467 | 3,000 | 4,670 |
| 1988-09-07 | 465 | 465 | 455 | 455 | 6,000 | 4,550 |
| 1988-09-06 | 450 | 450 | 440 | 440 | 8,000 | 4,400 |
| 1988-09-05 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1988-09-03 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1988-09-02 | 481 | 481 | 480 | 480 | 3,000 | 4,800 |
| 1988-09-01 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1988-08-31 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1988-08-30 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1988-08-26 | 488 | 488 | 485 | 485 | 2,000 | 4,850 |
| 1988-08-24 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1988-08-23 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1988-08-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1988-08-19 | 495 | 500 | 495 | 500 | 12,000 | 5,000 |
| 1988-08-18 | 500 | 500 | 495 | 495 | 12,000 | 4,950 |
| 1988-08-17 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1988-08-16 | 490 | 500 | 490 | 500 | 2,000 | 5,000 |
| 1988-08-15 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 1988-08-11 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1988-08-09 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 1988-08-08 | 500 | 500 | 499 | 499 | 5,000 | 4,990 |
| 1988-08-05 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1988-08-04 | 487 | 500 | 487 | 500 | 5,000 | 5,000 |
| 1988-08-02 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1988-08-01 | 493 | 493 | 482 | 485 | 5,000 | 4,850 |
| 1988-07-30 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1988-07-29 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1988-07-28 | 502 | 502 | 502 | 502 | 3,000 | 5,020 |
| 1988-07-27 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1988-07-26 | 496 | 500 | 496 | 500 | 3,000 | 5,000 |
| 1988-07-25 | 510 | 510 | 490 | 490 | 12,000 | 4,900 |
| 1988-07-23 | 515 | 515 | 515 | 515 | 7,000 | 5,150 |
| 1988-07-22 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1988-07-21 | 534 | 534 | 515 | 515 | 10,000 | 5,150 |
| 1988-07-20 | 510 | 515 | 510 | 515 | 3,000 | 5,150 |
| 1988-07-19 | 534 | 534 | 510 | 510 | 7,000 | 5,100 |
| 1988-07-18 | 530 | 535 | 530 | 535 | 6,000 | 5,350 |
| 1988-07-15 | 543 | 545 | 541 | 542 | 13,000 | 5,420 |
| 1988-07-14 | 550 | 550 | 541 | 541 | 4,000 | 5,410 |
| 1988-07-13 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1988-07-12 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1988-07-11 | 550 | 550 | 550 | 550 | 8,000 | 5,500 |
| 1988-07-08 | 550 | 560 | 550 | 550 | 8,000 | 5,500 |
| 1988-07-07 | 559 | 559 | 550 | 550 | 7,000 | 5,500 |
| 1988-07-06 | 550 | 560 | 550 | 560 | 4,000 | 5,600 |
| 1988-07-05 | 569 | 569 | 540 | 540 | 6,000 | 5,400 |
| 1988-07-04 | 570 | 570 | 570 | 570 | 13,000 | 5,700 |
| 1988-07-02 | 570 | 570 | 570 | 570 | 9,000 | 5,700 |
| 1988-07-01 | 570 | 570 | 570 | 570 | 28,000 | 5,700 |
| 1988-06-30 | 570 | 571 | 570 | 571 | 19,000 | 5,710 |
| 1988-06-29 | 575 | 575 | 570 | 570 | 12,000 | 5,700 |
| 1988-06-28 | 580 | 580 | 570 | 575 | 8,000 | 5,750 |
| 1988-06-27 | 580 | 580 | 570 | 580 | 41,000 | 5,800 |
| 1988-06-25 | 580 | 580 | 570 | 578 | 22,000 | 5,780 |
| 1988-06-24 | 570 | 578 | 570 | 578 | 12,000 | 5,780 |
| 1988-06-23 | 565 | 565 | 560 | 560 | 16,000 | 5,600 |
| 1988-06-22 | 566 | 566 | 560 | 560 | 14,000 | 5,600 |
| 1988-06-21 | 580 | 580 | 568 | 568 | 20,000 | 5,680 |
| 1988-06-20 | 580 | 580 | 565 | 570 | 20,000 | 5,700 |
| 1988-06-17 | 580 | 580 | 570 | 580 | 57,000 | 5,800 |
| 1988-06-16 | 570 | 580 | 559 | 580 | 49,000 | 5,800 |
| 1988-06-15 | 555 | 572 | 555 | 558 | 56,000 | 5,580 |
| 1988-06-14 | 585 | 588 | 545 | 545 | 124,000 | 5,450 |
| 1988-06-13 | 520 | 560 | 515 | 560 | 193,000 | 5,600 |
| 1988-06-10 | 525 | 525 | 516 | 519 | 28,000 | 5,190 |
| 1988-06-09 | 538 | 538 | 520 | 520 | 62,000 | 5,200 |
| 1988-06-08 | 535 | 537 | 535 | 535 | 35,000 | 5,350 |
| 1988-06-07 | 535 | 536 | 534 | 535 | 34,000 | 5,350 |
| 1988-06-06 | 532 | 532 | 530 | 532 | 31,000 | 5,320 |
| 1988-06-04 | 540 | 540 | 528 | 528 | 31,000 | 5,280 |
| 1988-06-03 | 559 | 559 | 537 | 541 | 25,000 | 5,410 |
| 1988-06-02 | 560 | 560 | 556 | 560 | 16,000 | 5,600 |
| 1988-06-01 | 560 | 561 | 560 | 560 | 20,000 | 5,600 |
| 1988-05-31 | 562 | 562 | 556 | 556 | 25,000 | 5,560 |
| 1988-05-30 | 562 | 565 | 555 | 562 | 9,000 | 5,620 |
| 1988-05-28 | 571 | 575 | 571 | 575 | 27,000 | 5,750 |
| 1988-05-27 | 589 | 589 | 575 | 575 | 60,000 | 5,750 |
| 1988-05-26 | 585 | 589 | 585 | 588 | 103,000 | 5,880 |
| 1988-05-25 | 570 | 586 | 568 | 580 | 107,000 | 5,800 |
| 1988-05-24 | 548 | 560 | 542 | 560 | 65,000 | 5,600 |
| 1988-05-23 | 540 | 545 | 540 | 542 | 38,000 | 5,420 |
| 1988-05-20 | 537 | 540 | 536 | 537 | 17,000 | 5,370 |
| 1988-05-19 | 540 | 540 | 535 | 535 | 27,000 | 5,350 |
| 1988-05-18 | 545 | 547 | 540 | 540 | 33,000 | 5,400 |
| 1988-05-17 | 548 | 548 | 540 | 540 | 43,000 | 5,400 |
| 1988-05-16 | 549 | 549 | 540 | 548 | 50,000 | 5,480 |
| 1988-05-13 | 522 | 550 | 522 | 531 | 71,000 | 5,310 |
| 1988-05-12 | 513 | 520 | 513 | 520 | 40,000 | 5,200 |
| 1988-05-11 | 511 | 515 | 511 | 515 | 17,000 | 5,150 |
| 1988-05-10 | 509 | 511 | 508 | 511 | 17,000 | 5,110 |
| 1988-05-09 | 520 | 520 | 510 | 510 | 34,000 | 5,100 |
| 1988-05-07 | 520 | 520 | 505 | 505 | 26,000 | 5,050 |
| 1988-05-06 | 520 | 520 | 510 | 520 | 24,000 | 5,200 |
| 1988-05-02 | 508 | 510 | 505 | 510 | 31,000 | 5,100 |
| 1988-04-30 | 504 | 504 | 500 | 504 | 10,000 | 5,040 |
| 1988-04-28 | 500 | 504 | 495 | 496 | 29,000 | 4,960 |
| 1988-04-27 | 504 | 505 | 500 | 501 | 24,000 | 5,010 |
| 1988-04-26 | 510 | 510 | 503 | 505 | 23,000 | 5,050 |
| 1988-04-25 | 499 | 505 | 499 | 500 | 30,000 | 5,000 |
| 1988-04-23 | 480 | 490 | 477 | 490 | 45,000 | 4,900 |
| 1988-04-22 | 480 | 480 | 475 | 480 | 30,000 | 4,800 |
| 1988-04-21 | 470 | 480 | 470 | 480 | 5,000 | 4,800 |
| 1988-04-20 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1988-04-18 | 465 | 480 | 465 | 480 | 3,000 | 4,800 |
| 1988-04-15 | 466 | 480 | 465 | 480 | 20,000 | 4,800 |
| 1988-04-14 | 466 | 470 | 466 | 470 | 4,000 | 4,700 |
| 1988-04-13 | 480 | 480 | 461 | 461 | 2,000 | 4,610 |
| 1988-04-12 | 480 | 485 | 480 | 485 | 31,000 | 4,850 |
| 1988-04-11 | 478 | 478 | 475 | 475 | 15,000 | 4,750 |
| 1988-04-08 | 477 | 478 | 477 | 478 | 3,000 | 4,780 |
| 1988-04-07 | 480 | 480 | 475 | 475 | 10,000 | 4,750 |
| 1988-04-06 | 478 | 478 | 475 | 476 | 5,000 | 4,760 |
| 1988-04-05 | 480 | 480 | 475 | 480 | 13,000 | 4,800 |
| 1988-04-04 | 480 | 480 | 480 | 480 | 18,000 | 4,800 |
| 1988-04-02 | 475 | 475 | 470 | 475 | 10,000 | 4,750 |
| 1988-04-01 | 460 | 475 | 460 | 475 | 22,000 | 4,750 |
| 1988-03-31 | 475 | 475 | 460 | 461 | 15,000 | 4,610 |
| 1988-03-30 | 469 | 475 | 469 | 473 | 13,000 | 4,730 |
| 1988-03-29 | 460 | 470 | 460 | 469 | 12,000 | 4,690 |
| 1988-03-28 | 457 | 457 | 457 | 457 | 10,000 | 4,570 |
| 1988-03-26 | 457 | 457 | 457 | 457 | 7,000 | 4,570 |
| 1988-03-25 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1988-03-24 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1988-03-23 | 458 | 460 | 457 | 457 | 7,000 | 4,570 |
| 1988-03-22 | 460 | 460 | 456 | 456 | 4,000 | 4,560 |
| 1988-03-18 | 460 | 460 | 455 | 455 | 14,000 | 4,550 |
| 1988-03-17 | 474 | 474 | 455 | 455 | 6,000 | 4,550 |
| 1988-03-16 | 460 | 470 | 453 | 470 | 23,000 | 4,700 |
| 1988-03-15 | 467 | 467 | 460 | 460 | 11,000 | 4,600 |
| 1988-03-14 | 470 | 470 | 465 | 465 | 18,000 | 4,650 |
| 1988-03-11 | 451 | 470 | 450 | 470 | 26,000 | 4,700 |
| 1988-03-10 | 453 | 453 | 450 | 450 | 59,000 | 4,500 |
| 1988-03-09 | 465 | 465 | 450 | 450 | 45,000 | 4,500 |
| 1988-03-08 | 465 | 467 | 465 | 465 | 9,000 | 4,650 |
| 1988-03-07 | 465 | 466 | 465 | 466 | 3,000 | 4,660 |
| 1988-03-05 | 465 | 465 | 465 | 465 | 7,000 | 4,650 |
| 1988-03-04 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1988-03-03 | 478 | 478 | 470 | 470 | 13,000 | 4,700 |
| 1988-03-02 | 478 | 478 | 475 | 475 | 9,000 | 4,750 |
| 1988-03-01 | 470 | 480 | 465 | 471 | 24,000 | 4,710 |
| 1988-02-29 | 454 | 454 | 451 | 451 | 7,000 | 4,510 |
| 1988-02-27 | 452 | 452 | 451 | 451 | 5,000 | 4,510 |
| 1988-02-26 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 1988-02-25 | 460 | 460 | 455 | 455 | 4,000 | 4,550 |
| 1988-02-24 | 460 | 460 | 453 | 455 | 8,000 | 4,550 |
| 1988-02-23 | 470 | 470 | 462 | 465 | 8,000 | 4,650 |
| 1988-02-22 | 470 | 470 | 462 | 462 | 5,000 | 4,620 |
| 1988-02-19 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1988-02-18 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1988-02-17 | 451 | 453 | 451 | 453 | 10,000 | 4,530 |
| 1988-02-16 | 455 | 455 | 451 | 453 | 17,000 | 4,530 |
| 1988-02-15 | 454 | 454 | 453 | 453 | 4,000 | 4,530 |
| 1988-02-12 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1988-02-10 | 465 | 465 | 450 | 450 | 13,000 | 4,500 |
| 1988-02-09 | 468 | 468 | 453 | 453 | 10,000 | 4,530 |
| 1988-02-08 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1988-02-06 | 470 | 470 | 461 | 461 | 6,000 | 4,610 |
| 1988-02-05 | 475 | 475 | 470 | 475 | 9,000 | 4,750 |
| 1988-02-04 | 470 | 475 | 470 | 470 | 8,000 | 4,700 |
| 1988-02-03 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1988-02-02 | 456 | 456 | 456 | 456 | 16,000 | 4,560 |
| 1988-02-01 | 455 | 455 | 450 | 450 | 10,000 | 4,500 |
| 1988-01-30 | 455 | 455 | 452 | 452 | 2,000 | 4,520 |
| 1988-01-29 | 455 | 455 | 450 | 450 | 13,000 | 4,500 |
| 1988-01-28 | 455 | 455 | 455 | 455 | 10,000 | 4,550 |
| 1988-01-27 | 455 | 456 | 455 | 456 | 2,000 | 4,560 |
| 1988-01-26 | 460 | 460 | 455 | 455 | 5,000 | 4,550 |
| 1988-01-25 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1988-01-23 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1988-01-22 | 470 | 470 | 470 | 470 | 14,000 | 4,700 |
| 1988-01-21 | 470 | 470 | 459 | 459 | 4,000 | 4,590 |
| 1988-01-20 | 470 | 471 | 465 | 471 | 9,000 | 4,710 |
| 1988-01-19 | 480 | 480 | 450 | 450 | 4,000 | 4,500 |
| 1988-01-18 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1988-01-14 | 480 | 480 | 460 | 466 | 15,000 | 4,660 |
| 1988-01-13 | 450 | 450 | 443 | 450 | 10,000 | 4,500 |
| 1988-01-12 | 510 | 510 | 480 | 480 | 50,000 | 4,800 |
| 1988-01-11 | 480 | 525 | 480 | 495 | 210,000 | 4,950 |
| 1988-01-08 | 420 | 480 | 420 | 480 | 82,000 | 4,800 |
| 1988-01-07 | 399 | 400 | 395 | 400 | 21,000 | 4,000 |
| 1988-01-05 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
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
