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
1989-12-291,0001,00099099134,0009,910
1989-12-281,0201,02098098570,0009,850
1989-12-279951,0209951,000193,00010,000
1989-12-269991,000980990110,0009,900
1989-12-25990999980980120,0009,800
1989-12-221,0401,0801,0001,030683,00010,300
1989-12-219271,0209251,020865,00010,200
1989-12-20920940915920211,0009,200
1989-12-1988589087087227,0008,720
1989-12-1890090389090023,0009,000
1989-12-1591592090090042,0009,000
1989-12-1489691089690572,0009,050
1989-12-1389589889089552,0008,950
1989-12-1289589889089042,0008,900
1989-12-1188089587889558,0008,950
1989-12-0887587987087521,0008,750
1989-12-0786586585786527,0008,650
1989-12-0685586284585543,0008,550
1989-12-0584786584685024,0008,500
1989-12-0485585584584518,0008,450
1989-12-0187087085285525,0008,550
1989-11-3084088083188040,0008,800
1989-11-2986086084084030,0008,400
1989-11-2885285884085876,0008,580
1989-11-2785286085285615,0008,560
1989-11-2487087085185224,0008,520
1989-11-2287188087087023,0008,700
1989-11-2189989987088035,0008,800
1989-11-20895899880890104,0008,900
1989-11-1787588086586557,0008,650
1989-11-1683083182582511,0008,250
1989-11-1584584582082016,0008,200
1989-11-1483684882883519,0008,350
1989-11-1383184883184812,0008,480
1989-11-1084684682082214,0008,220
1989-11-098608608268266,0008,260
1989-11-088658658458454,0008,450
1989-11-0785085081581637,0008,160
1989-11-0685587085085018,0008,500
1989-11-0284087583186039,0008,600
1989-11-018258258208209,0008,200
1989-10-3182582581582016,0008,200
1989-10-3083983981581512,0008,150
1989-10-2785085483183128,0008,310
1989-10-2687087086086013,0008,600
1989-10-2587088084884823,0008,480
1989-10-2489589588589057,0008,900
1989-10-2387589987589090,0008,900
1989-10-2086086585786031,0008,600
1989-10-1982184182184146,0008,410
1989-10-1883083082082011,0008,200
1989-10-1782082579579523,0007,950
1989-10-1681581581581515,0008,150
1989-10-1382783082783010,0008,300
1989-10-1283683683083018,0008,300
1989-10-1182583082083028,0008,300
1989-10-0984084082082027,0008,200
1989-10-0679781579781523,0008,150
1989-10-0580580579579540,0007,950
1989-10-0479080078280012,0008,000
1989-10-0379080579080517,0008,050
1989-10-0279081079081017,0008,100
1989-09-2979079978079917,0007,990
1989-09-2878278578078023,0007,800
1989-09-2778078578078021,0007,800
1989-09-2679579578579018,0007,900
1989-09-2580080378479527,0007,950
1989-09-2280080579079039,0007,900
1989-09-2180082080080513,0008,050
1989-09-2083083079079525,0007,950
1989-09-1984084082083013,0008,300
1989-09-1882082381582313,0008,230
1989-09-1479580079580016,0008,000
1989-09-137907907857898,0007,890
1989-09-1279079078078910,0007,890
1989-09-117907937807809,0007,800
1989-09-0879579578279018,0007,900
1989-09-0778079077578524,0007,850
1989-09-0679679777177132,0007,710
1989-09-0578680078679613,0007,960
1989-09-0480380380080014,0008,000
1989-09-0180580579579844,0007,980
1989-08-3181081080580515,0008,050
1989-08-3081081180580522,0008,050
1989-08-2981582080081040,0008,100
1989-08-2881682581082529,0008,250
1989-08-2582082081581516,0008,150
1989-08-2481682081582021,0008,200
1989-08-2382082081581618,0008,160
1989-08-2281582581581522,0008,150
1989-08-2182083581583525,0008,350
1989-08-1881582081581547,0008,150
1989-08-1783583581081528,0008,150
1989-08-1685585583583523,0008,350
1989-08-1581586081586013,0008,600
1989-08-1483083080981515,0008,150
1989-08-1182083582083521,0008,350
1989-08-1084084582082037,0008,200
1989-08-0985085083084041,0008,400
1989-08-0887587586186517,0008,650
1989-08-0786086084185013,0008,500
1989-08-0488588583183532,0008,350
1989-08-0388089087088082,0008,800
1989-08-02851888851875107,0008,750
1989-08-0179982579981530,0008,150
1989-07-3179280579179227,0007,920
1989-07-2878680878579060,0007,900
1989-07-2780080077878550,0007,850
1989-07-2680581080080543,0008,050
1989-07-2580581280080127,0008,010
1989-07-248008108008007,0008,000
1989-07-2182683079379447,0007,940
1989-07-2084084583083014,0008,300
1989-07-1982284082284025,0008,400
1989-07-1883083182082241,0008,220
1989-07-1783083582583529,0008,350
1989-07-1482084082082595,0008,250
1989-07-13880880860860113,0008,600
1989-07-12890899867880367,0008,800
1989-07-119631,0209309351,745,0009,350
1989-07-10910955900950925,0009,500
1989-07-07915918890905263,0009,050
1989-07-068909298839201,083,0009,200
1989-07-05890910885890712,0008,900
1989-07-04850894850880994,0008,800
1989-07-03810870810850512,0008,500
1989-06-30824825790810243,0008,100
1989-06-29737825737825145,0008,250
1989-06-2874074073173938,0007,390
1989-06-2773674073674015,0007,400
1989-06-267507507357355,0007,350
1989-06-237407507407503,0007,500
1989-06-2275075072072024,0007,200
1989-06-2175075075075011,0007,500
1989-06-2076076075575536,0007,550
1989-06-1975076075076018,0007,600
1989-06-167187187187187,0007,180
1989-06-1574074071871830,0007,180
1989-06-147507507507507,0007,500
1989-06-1376076074575010,0007,500
1989-06-1276076074574512,0007,450
1989-06-0975076075075514,0007,550
1989-06-0874074373574318,0007,430
1989-06-0774074073574011,0007,400
1989-06-067457457457457,0007,450
1989-06-057557557457508,0007,500
1989-06-027667677637668,0007,660
1989-06-0176076575076513,0007,650
1989-05-3178078476076018,0007,600
1989-05-307507507507503,0007,500
1989-05-297507507507507,0007,500
1989-05-267707807607604,0007,600
1989-05-2575077075077025,0007,700
1989-05-247507507507503,0007,500
1989-05-2375075075075013,0007,500
1989-05-2275076075076021,0007,600
1989-05-1975576075075047,0007,500
1989-05-1877077076076060,0007,600
1989-05-1776577076577022,0007,700
1989-05-1678078076178041,0007,800
1989-05-157907907857857,0007,850
1989-05-1278580078579018,0007,900
1989-05-1178079978078032,0007,800
1989-05-1080180577578024,0007,800
1989-05-0980181080080051,0008,000
1989-05-0881582081081039,0008,100
1989-05-0282582580081018,0008,100
1989-05-0183883882582935,0008,290
1989-04-28835840825838128,0008,380
1989-04-2780083080083079,0008,300
1989-04-2681181780081055,0008,100
1989-04-2581082080981764,0008,170
1989-04-2481081579581045,0008,100
1989-04-2183083581081087,0008,100
1989-04-20806850806825280,0008,250
1989-04-1978580078180041,0008,000
1989-04-1876079076078023,0007,800
1989-04-1775577075576040,0007,600
1989-04-1480080078078014,0007,800
1989-04-1382583081081052,0008,100
1989-04-12800825800815117,0008,150
1989-04-1177080077080047,0008,000
1989-04-1076577576076529,0007,650
1989-04-0773874573374525,0007,450
1989-04-0675575573574022,0007,400
1989-04-0575176175075026,0007,500
1989-04-047517697517518,0007,510
1989-04-0375077075075021,0007,500
1989-03-3176576572074532,0007,450
1989-03-3076177576076018,0007,600
1989-03-2976278076178022,0007,800
1989-03-2875076074776015,0007,600
1989-03-2775176075075041,0007,500
1989-03-2477577575576553,0007,650
1989-03-2376476574575065,0007,500
1989-03-2271076571076571,0007,650
1989-03-2073073070171560,0007,150
1989-03-1775575572573064,0007,300
1989-03-1677078576577566,0007,750
1989-03-1579579575576972,0007,690
1989-03-14809830790795124,0007,950
1989-03-13810811799809183,0008,090
1989-03-10860862805833311,0008,330
1989-03-09817863815850604,0008,500
1989-03-08790829780809373,0008,090
1989-03-07750779740775137,0007,750
1989-03-0676076574576084,0007,600
1989-03-03800813784798669,0007,980
1989-03-027358197318001,118,0008,000
1989-03-01720739700728378,0007,280
1989-02-28720735690690341,0006,900
1989-02-27680700680698156,0006,980
1989-02-2366066565565972,0006,590
1989-02-2262266562265055,0006,500
1989-02-2164064062162231,0006,220
1989-02-2065065064064037,0006,400
1989-02-1765065564565046,0006,500
1989-02-16675685650650100,0006,500
1989-02-15670670650670192,0006,700
1989-02-1459261659261572,0006,150
1989-02-1360060159059030,0005,900
1989-02-1062162160060055,0006,000
1989-02-0962563562062156,0006,210
1989-02-0862064562063144,0006,310
1989-02-0766066561561559,0006,150
1989-02-0666967866566558,0006,650
1989-02-03660670660668135,0006,680
1989-02-02697699640655153,0006,550
1989-02-01698700685697344,0006,970
1989-01-31700700665700370,0007,000
1989-01-30630715625700408,0007,000
1989-01-28640640620631141,0006,310
1989-01-27564600560600191,0006,000
1989-01-2656456455556026,0005,600
1989-01-2556156455555652,0005,560
1989-01-2455157055156165,0005,610
1989-01-2352355552355039,0005,500
1989-01-2050552050551811,0005,180
1989-01-195055055055053,0005,050
1989-01-1850051150050012,0005,000
1989-01-175005005005006,0005,000
1989-01-134915004914957,0004,950
1989-01-1252052050050018,0005,000
1989-01-115005155005155,0005,150
1989-01-1048750048750013,0005,000
1989-01-094874874854853,0004,850
1989-01-064854854854852,0004,850
1989-01-054814814814817,0004,810
1989-01-044814814814811,0004,810

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