6391 (株)加地テック の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,000 | 1,000 | 990 | 991 | 34,000 | 9,910 |
| 1989-12-28 | 1,020 | 1,020 | 980 | 985 | 70,000 | 9,850 |
| 1989-12-27 | 995 | 1,020 | 995 | 1,000 | 193,000 | 10,000 |
| 1989-12-26 | 999 | 1,000 | 980 | 990 | 110,000 | 9,900 |
| 1989-12-25 | 990 | 999 | 980 | 980 | 120,000 | 9,800 |
| 1989-12-22 | 1,040 | 1,080 | 1,000 | 1,030 | 683,000 | 10,300 |
| 1989-12-21 | 927 | 1,020 | 925 | 1,020 | 865,000 | 10,200 |
| 1989-12-20 | 920 | 940 | 915 | 920 | 211,000 | 9,200 |
| 1989-12-19 | 885 | 890 | 870 | 872 | 27,000 | 8,720 |
| 1989-12-18 | 900 | 903 | 890 | 900 | 23,000 | 9,000 |
| 1989-12-15 | 915 | 920 | 900 | 900 | 42,000 | 9,000 |
| 1989-12-14 | 896 | 910 | 896 | 905 | 72,000 | 9,050 |
| 1989-12-13 | 895 | 898 | 890 | 895 | 52,000 | 8,950 |
| 1989-12-12 | 895 | 898 | 890 | 890 | 42,000 | 8,900 |
| 1989-12-11 | 880 | 895 | 878 | 895 | 58,000 | 8,950 |
| 1989-12-08 | 875 | 879 | 870 | 875 | 21,000 | 8,750 |
| 1989-12-07 | 865 | 865 | 857 | 865 | 27,000 | 8,650 |
| 1989-12-06 | 855 | 862 | 845 | 855 | 43,000 | 8,550 |
| 1989-12-05 | 847 | 865 | 846 | 850 | 24,000 | 8,500 |
| 1989-12-04 | 855 | 855 | 845 | 845 | 18,000 | 8,450 |
| 1989-12-01 | 870 | 870 | 852 | 855 | 25,000 | 8,550 |
| 1989-11-30 | 840 | 880 | 831 | 880 | 40,000 | 8,800 |
| 1989-11-29 | 860 | 860 | 840 | 840 | 30,000 | 8,400 |
| 1989-11-28 | 852 | 858 | 840 | 858 | 76,000 | 8,580 |
| 1989-11-27 | 852 | 860 | 852 | 856 | 15,000 | 8,560 |
| 1989-11-24 | 870 | 870 | 851 | 852 | 24,000 | 8,520 |
| 1989-11-22 | 871 | 880 | 870 | 870 | 23,000 | 8,700 |
| 1989-11-21 | 899 | 899 | 870 | 880 | 35,000 | 8,800 |
| 1989-11-20 | 895 | 899 | 880 | 890 | 104,000 | 8,900 |
| 1989-11-17 | 875 | 880 | 865 | 865 | 57,000 | 8,650 |
| 1989-11-16 | 830 | 831 | 825 | 825 | 11,000 | 8,250 |
| 1989-11-15 | 845 | 845 | 820 | 820 | 16,000 | 8,200 |
| 1989-11-14 | 836 | 848 | 828 | 835 | 19,000 | 8,350 |
| 1989-11-13 | 831 | 848 | 831 | 848 | 12,000 | 8,480 |
| 1989-11-10 | 846 | 846 | 820 | 822 | 14,000 | 8,220 |
| 1989-11-09 | 860 | 860 | 826 | 826 | 6,000 | 8,260 |
| 1989-11-08 | 865 | 865 | 845 | 845 | 4,000 | 8,450 |
| 1989-11-07 | 850 | 850 | 815 | 816 | 37,000 | 8,160 |
| 1989-11-06 | 855 | 870 | 850 | 850 | 18,000 | 8,500 |
| 1989-11-02 | 840 | 875 | 831 | 860 | 39,000 | 8,600 |
| 1989-11-01 | 825 | 825 | 820 | 820 | 9,000 | 8,200 |
| 1989-10-31 | 825 | 825 | 815 | 820 | 16,000 | 8,200 |
| 1989-10-30 | 839 | 839 | 815 | 815 | 12,000 | 8,150 |
| 1989-10-27 | 850 | 854 | 831 | 831 | 28,000 | 8,310 |
| 1989-10-26 | 870 | 870 | 860 | 860 | 13,000 | 8,600 |
| 1989-10-25 | 870 | 880 | 848 | 848 | 23,000 | 8,480 |
| 1989-10-24 | 895 | 895 | 885 | 890 | 57,000 | 8,900 |
| 1989-10-23 | 875 | 899 | 875 | 890 | 90,000 | 8,900 |
| 1989-10-20 | 860 | 865 | 857 | 860 | 31,000 | 8,600 |
| 1989-10-19 | 821 | 841 | 821 | 841 | 46,000 | 8,410 |
| 1989-10-18 | 830 | 830 | 820 | 820 | 11,000 | 8,200 |
| 1989-10-17 | 820 | 825 | 795 | 795 | 23,000 | 7,950 |
| 1989-10-16 | 815 | 815 | 815 | 815 | 15,000 | 8,150 |
| 1989-10-13 | 827 | 830 | 827 | 830 | 10,000 | 8,300 |
| 1989-10-12 | 836 | 836 | 830 | 830 | 18,000 | 8,300 |
| 1989-10-11 | 825 | 830 | 820 | 830 | 28,000 | 8,300 |
| 1989-10-09 | 840 | 840 | 820 | 820 | 27,000 | 8,200 |
| 1989-10-06 | 797 | 815 | 797 | 815 | 23,000 | 8,150 |
| 1989-10-05 | 805 | 805 | 795 | 795 | 40,000 | 7,950 |
| 1989-10-04 | 790 | 800 | 782 | 800 | 12,000 | 8,000 |
| 1989-10-03 | 790 | 805 | 790 | 805 | 17,000 | 8,050 |
| 1989-10-02 | 790 | 810 | 790 | 810 | 17,000 | 8,100 |
| 1989-09-29 | 790 | 799 | 780 | 799 | 17,000 | 7,990 |
| 1989-09-28 | 782 | 785 | 780 | 780 | 23,000 | 7,800 |
| 1989-09-27 | 780 | 785 | 780 | 780 | 21,000 | 7,800 |
| 1989-09-26 | 795 | 795 | 785 | 790 | 18,000 | 7,900 |
| 1989-09-25 | 800 | 803 | 784 | 795 | 27,000 | 7,950 |
| 1989-09-22 | 800 | 805 | 790 | 790 | 39,000 | 7,900 |
| 1989-09-21 | 800 | 820 | 800 | 805 | 13,000 | 8,050 |
| 1989-09-20 | 830 | 830 | 790 | 795 | 25,000 | 7,950 |
| 1989-09-19 | 840 | 840 | 820 | 830 | 13,000 | 8,300 |
| 1989-09-18 | 820 | 823 | 815 | 823 | 13,000 | 8,230 |
| 1989-09-14 | 795 | 800 | 795 | 800 | 16,000 | 8,000 |
| 1989-09-13 | 790 | 790 | 785 | 789 | 8,000 | 7,890 |
| 1989-09-12 | 790 | 790 | 780 | 789 | 10,000 | 7,890 |
| 1989-09-11 | 790 | 793 | 780 | 780 | 9,000 | 7,800 |
| 1989-09-08 | 795 | 795 | 782 | 790 | 18,000 | 7,900 |
| 1989-09-07 | 780 | 790 | 775 | 785 | 24,000 | 7,850 |
| 1989-09-06 | 796 | 797 | 771 | 771 | 32,000 | 7,710 |
| 1989-09-05 | 786 | 800 | 786 | 796 | 13,000 | 7,960 |
| 1989-09-04 | 803 | 803 | 800 | 800 | 14,000 | 8,000 |
| 1989-09-01 | 805 | 805 | 795 | 798 | 44,000 | 7,980 |
| 1989-08-31 | 810 | 810 | 805 | 805 | 15,000 | 8,050 |
| 1989-08-30 | 810 | 811 | 805 | 805 | 22,000 | 8,050 |
| 1989-08-29 | 815 | 820 | 800 | 810 | 40,000 | 8,100 |
| 1989-08-28 | 816 | 825 | 810 | 825 | 29,000 | 8,250 |
| 1989-08-25 | 820 | 820 | 815 | 815 | 16,000 | 8,150 |
| 1989-08-24 | 816 | 820 | 815 | 820 | 21,000 | 8,200 |
| 1989-08-23 | 820 | 820 | 815 | 816 | 18,000 | 8,160 |
| 1989-08-22 | 815 | 825 | 815 | 815 | 22,000 | 8,150 |
| 1989-08-21 | 820 | 835 | 815 | 835 | 25,000 | 8,350 |
| 1989-08-18 | 815 | 820 | 815 | 815 | 47,000 | 8,150 |
| 1989-08-17 | 835 | 835 | 810 | 815 | 28,000 | 8,150 |
| 1989-08-16 | 855 | 855 | 835 | 835 | 23,000 | 8,350 |
| 1989-08-15 | 815 | 860 | 815 | 860 | 13,000 | 8,600 |
| 1989-08-14 | 830 | 830 | 809 | 815 | 15,000 | 8,150 |
| 1989-08-11 | 820 | 835 | 820 | 835 | 21,000 | 8,350 |
| 1989-08-10 | 840 | 845 | 820 | 820 | 37,000 | 8,200 |
| 1989-08-09 | 850 | 850 | 830 | 840 | 41,000 | 8,400 |
| 1989-08-08 | 875 | 875 | 861 | 865 | 17,000 | 8,650 |
| 1989-08-07 | 860 | 860 | 841 | 850 | 13,000 | 8,500 |
| 1989-08-04 | 885 | 885 | 831 | 835 | 32,000 | 8,350 |
| 1989-08-03 | 880 | 890 | 870 | 880 | 82,000 | 8,800 |
| 1989-08-02 | 851 | 888 | 851 | 875 | 107,000 | 8,750 |
| 1989-08-01 | 799 | 825 | 799 | 815 | 30,000 | 8,150 |
| 1989-07-31 | 792 | 805 | 791 | 792 | 27,000 | 7,920 |
| 1989-07-28 | 786 | 808 | 785 | 790 | 60,000 | 7,900 |
| 1989-07-27 | 800 | 800 | 778 | 785 | 50,000 | 7,850 |
| 1989-07-26 | 805 | 810 | 800 | 805 | 43,000 | 8,050 |
| 1989-07-25 | 805 | 812 | 800 | 801 | 27,000 | 8,010 |
| 1989-07-24 | 800 | 810 | 800 | 800 | 7,000 | 8,000 |
| 1989-07-21 | 826 | 830 | 793 | 794 | 47,000 | 7,940 |
| 1989-07-20 | 840 | 845 | 830 | 830 | 14,000 | 8,300 |
| 1989-07-19 | 822 | 840 | 822 | 840 | 25,000 | 8,400 |
| 1989-07-18 | 830 | 831 | 820 | 822 | 41,000 | 8,220 |
| 1989-07-17 | 830 | 835 | 825 | 835 | 29,000 | 8,350 |
| 1989-07-14 | 820 | 840 | 820 | 825 | 95,000 | 8,250 |
| 1989-07-13 | 880 | 880 | 860 | 860 | 113,000 | 8,600 |
| 1989-07-12 | 890 | 899 | 867 | 880 | 367,000 | 8,800 |
| 1989-07-11 | 963 | 1,020 | 930 | 935 | 1,745,000 | 9,350 |
| 1989-07-10 | 910 | 955 | 900 | 950 | 925,000 | 9,500 |
| 1989-07-07 | 915 | 918 | 890 | 905 | 263,000 | 9,050 |
| 1989-07-06 | 890 | 929 | 883 | 920 | 1,083,000 | 9,200 |
| 1989-07-05 | 890 | 910 | 885 | 890 | 712,000 | 8,900 |
| 1989-07-04 | 850 | 894 | 850 | 880 | 994,000 | 8,800 |
| 1989-07-03 | 810 | 870 | 810 | 850 | 512,000 | 8,500 |
| 1989-06-30 | 824 | 825 | 790 | 810 | 243,000 | 8,100 |
| 1989-06-29 | 737 | 825 | 737 | 825 | 145,000 | 8,250 |
| 1989-06-28 | 740 | 740 | 731 | 739 | 38,000 | 7,390 |
| 1989-06-27 | 736 | 740 | 736 | 740 | 15,000 | 7,400 |
| 1989-06-26 | 750 | 750 | 735 | 735 | 5,000 | 7,350 |
| 1989-06-23 | 740 | 750 | 740 | 750 | 3,000 | 7,500 |
| 1989-06-22 | 750 | 750 | 720 | 720 | 24,000 | 7,200 |
| 1989-06-21 | 750 | 750 | 750 | 750 | 11,000 | 7,500 |
| 1989-06-20 | 760 | 760 | 755 | 755 | 36,000 | 7,550 |
| 1989-06-19 | 750 | 760 | 750 | 760 | 18,000 | 7,600 |
| 1989-06-16 | 718 | 718 | 718 | 718 | 7,000 | 7,180 |
| 1989-06-15 | 740 | 740 | 718 | 718 | 30,000 | 7,180 |
| 1989-06-14 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1989-06-13 | 760 | 760 | 745 | 750 | 10,000 | 7,500 |
| 1989-06-12 | 760 | 760 | 745 | 745 | 12,000 | 7,450 |
| 1989-06-09 | 750 | 760 | 750 | 755 | 14,000 | 7,550 |
| 1989-06-08 | 740 | 743 | 735 | 743 | 18,000 | 7,430 |
| 1989-06-07 | 740 | 740 | 735 | 740 | 11,000 | 7,400 |
| 1989-06-06 | 745 | 745 | 745 | 745 | 7,000 | 7,450 |
| 1989-06-05 | 755 | 755 | 745 | 750 | 8,000 | 7,500 |
| 1989-06-02 | 766 | 767 | 763 | 766 | 8,000 | 7,660 |
| 1989-06-01 | 760 | 765 | 750 | 765 | 13,000 | 7,650 |
| 1989-05-31 | 780 | 784 | 760 | 760 | 18,000 | 7,600 |
| 1989-05-30 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1989-05-29 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1989-05-26 | 770 | 780 | 760 | 760 | 4,000 | 7,600 |
| 1989-05-25 | 750 | 770 | 750 | 770 | 25,000 | 7,700 |
| 1989-05-24 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1989-05-23 | 750 | 750 | 750 | 750 | 13,000 | 7,500 |
| 1989-05-22 | 750 | 760 | 750 | 760 | 21,000 | 7,600 |
| 1989-05-19 | 755 | 760 | 750 | 750 | 47,000 | 7,500 |
| 1989-05-18 | 770 | 770 | 760 | 760 | 60,000 | 7,600 |
| 1989-05-17 | 765 | 770 | 765 | 770 | 22,000 | 7,700 |
| 1989-05-16 | 780 | 780 | 761 | 780 | 41,000 | 7,800 |
| 1989-05-15 | 790 | 790 | 785 | 785 | 7,000 | 7,850 |
| 1989-05-12 | 785 | 800 | 785 | 790 | 18,000 | 7,900 |
| 1989-05-11 | 780 | 799 | 780 | 780 | 32,000 | 7,800 |
| 1989-05-10 | 801 | 805 | 775 | 780 | 24,000 | 7,800 |
| 1989-05-09 | 801 | 810 | 800 | 800 | 51,000 | 8,000 |
| 1989-05-08 | 815 | 820 | 810 | 810 | 39,000 | 8,100 |
| 1989-05-02 | 825 | 825 | 800 | 810 | 18,000 | 8,100 |
| 1989-05-01 | 838 | 838 | 825 | 829 | 35,000 | 8,290 |
| 1989-04-28 | 835 | 840 | 825 | 838 | 128,000 | 8,380 |
| 1989-04-27 | 800 | 830 | 800 | 830 | 79,000 | 8,300 |
| 1989-04-26 | 811 | 817 | 800 | 810 | 55,000 | 8,100 |
| 1989-04-25 | 810 | 820 | 809 | 817 | 64,000 | 8,170 |
| 1989-04-24 | 810 | 815 | 795 | 810 | 45,000 | 8,100 |
| 1989-04-21 | 830 | 835 | 810 | 810 | 87,000 | 8,100 |
| 1989-04-20 | 806 | 850 | 806 | 825 | 280,000 | 8,250 |
| 1989-04-19 | 785 | 800 | 781 | 800 | 41,000 | 8,000 |
| 1989-04-18 | 760 | 790 | 760 | 780 | 23,000 | 7,800 |
| 1989-04-17 | 755 | 770 | 755 | 760 | 40,000 | 7,600 |
| 1989-04-14 | 800 | 800 | 780 | 780 | 14,000 | 7,800 |
| 1989-04-13 | 825 | 830 | 810 | 810 | 52,000 | 8,100 |
| 1989-04-12 | 800 | 825 | 800 | 815 | 117,000 | 8,150 |
| 1989-04-11 | 770 | 800 | 770 | 800 | 47,000 | 8,000 |
| 1989-04-10 | 765 | 775 | 760 | 765 | 29,000 | 7,650 |
| 1989-04-07 | 738 | 745 | 733 | 745 | 25,000 | 7,450 |
| 1989-04-06 | 755 | 755 | 735 | 740 | 22,000 | 7,400 |
| 1989-04-05 | 751 | 761 | 750 | 750 | 26,000 | 7,500 |
| 1989-04-04 | 751 | 769 | 751 | 751 | 8,000 | 7,510 |
| 1989-04-03 | 750 | 770 | 750 | 750 | 21,000 | 7,500 |
| 1989-03-31 | 765 | 765 | 720 | 745 | 32,000 | 7,450 |
| 1989-03-30 | 761 | 775 | 760 | 760 | 18,000 | 7,600 |
| 1989-03-29 | 762 | 780 | 761 | 780 | 22,000 | 7,800 |
| 1989-03-28 | 750 | 760 | 747 | 760 | 15,000 | 7,600 |
| 1989-03-27 | 751 | 760 | 750 | 750 | 41,000 | 7,500 |
| 1989-03-24 | 775 | 775 | 755 | 765 | 53,000 | 7,650 |
| 1989-03-23 | 764 | 765 | 745 | 750 | 65,000 | 7,500 |
| 1989-03-22 | 710 | 765 | 710 | 765 | 71,000 | 7,650 |
| 1989-03-20 | 730 | 730 | 701 | 715 | 60,000 | 7,150 |
| 1989-03-17 | 755 | 755 | 725 | 730 | 64,000 | 7,300 |
| 1989-03-16 | 770 | 785 | 765 | 775 | 66,000 | 7,750 |
| 1989-03-15 | 795 | 795 | 755 | 769 | 72,000 | 7,690 |
| 1989-03-14 | 809 | 830 | 790 | 795 | 124,000 | 7,950 |
| 1989-03-13 | 810 | 811 | 799 | 809 | 183,000 | 8,090 |
| 1989-03-10 | 860 | 862 | 805 | 833 | 311,000 | 8,330 |
| 1989-03-09 | 817 | 863 | 815 | 850 | 604,000 | 8,500 |
| 1989-03-08 | 790 | 829 | 780 | 809 | 373,000 | 8,090 |
| 1989-03-07 | 750 | 779 | 740 | 775 | 137,000 | 7,750 |
| 1989-03-06 | 760 | 765 | 745 | 760 | 84,000 | 7,600 |
| 1989-03-03 | 800 | 813 | 784 | 798 | 669,000 | 7,980 |
| 1989-03-02 | 735 | 819 | 731 | 800 | 1,118,000 | 8,000 |
| 1989-03-01 | 720 | 739 | 700 | 728 | 378,000 | 7,280 |
| 1989-02-28 | 720 | 735 | 690 | 690 | 341,000 | 6,900 |
| 1989-02-27 | 680 | 700 | 680 | 698 | 156,000 | 6,980 |
| 1989-02-23 | 660 | 665 | 655 | 659 | 72,000 | 6,590 |
| 1989-02-22 | 622 | 665 | 622 | 650 | 55,000 | 6,500 |
| 1989-02-21 | 640 | 640 | 621 | 622 | 31,000 | 6,220 |
| 1989-02-20 | 650 | 650 | 640 | 640 | 37,000 | 6,400 |
| 1989-02-17 | 650 | 655 | 645 | 650 | 46,000 | 6,500 |
| 1989-02-16 | 675 | 685 | 650 | 650 | 100,000 | 6,500 |
| 1989-02-15 | 670 | 670 | 650 | 670 | 192,000 | 6,700 |
| 1989-02-14 | 592 | 616 | 592 | 615 | 72,000 | 6,150 |
| 1989-02-13 | 600 | 601 | 590 | 590 | 30,000 | 5,900 |
| 1989-02-10 | 621 | 621 | 600 | 600 | 55,000 | 6,000 |
| 1989-02-09 | 625 | 635 | 620 | 621 | 56,000 | 6,210 |
| 1989-02-08 | 620 | 645 | 620 | 631 | 44,000 | 6,310 |
| 1989-02-07 | 660 | 665 | 615 | 615 | 59,000 | 6,150 |
| 1989-02-06 | 669 | 678 | 665 | 665 | 58,000 | 6,650 |
| 1989-02-03 | 660 | 670 | 660 | 668 | 135,000 | 6,680 |
| 1989-02-02 | 697 | 699 | 640 | 655 | 153,000 | 6,550 |
| 1989-02-01 | 698 | 700 | 685 | 697 | 344,000 | 6,970 |
| 1989-01-31 | 700 | 700 | 665 | 700 | 370,000 | 7,000 |
| 1989-01-30 | 630 | 715 | 625 | 700 | 408,000 | 7,000 |
| 1989-01-28 | 640 | 640 | 620 | 631 | 141,000 | 6,310 |
| 1989-01-27 | 564 | 600 | 560 | 600 | 191,000 | 6,000 |
| 1989-01-26 | 564 | 564 | 555 | 560 | 26,000 | 5,600 |
| 1989-01-25 | 561 | 564 | 555 | 556 | 52,000 | 5,560 |
| 1989-01-24 | 551 | 570 | 551 | 561 | 65,000 | 5,610 |
| 1989-01-23 | 523 | 555 | 523 | 550 | 39,000 | 5,500 |
| 1989-01-20 | 505 | 520 | 505 | 518 | 11,000 | 5,180 |
| 1989-01-19 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1989-01-18 | 500 | 511 | 500 | 500 | 12,000 | 5,000 |
| 1989-01-17 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1989-01-13 | 491 | 500 | 491 | 495 | 7,000 | 4,950 |
| 1989-01-12 | 520 | 520 | 500 | 500 | 18,000 | 5,000 |
| 1989-01-11 | 500 | 515 | 500 | 515 | 5,000 | 5,150 |
| 1989-01-10 | 487 | 500 | 487 | 500 | 13,000 | 5,000 |
| 1989-01-09 | 487 | 487 | 485 | 485 | 3,000 | 4,850 |
| 1989-01-06 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1989-01-05 | 481 | 481 | 481 | 481 | 7,000 | 4,810 |
| 1989-01-04 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
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
