6391 (株)加地テック の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 550 | 550 | 545 | 545 | 8,000 | 5,450 |
| 1990-12-26 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1990-12-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1990-12-21 | 575 | 575 | 568 | 568 | 7,000 | 5,680 |
| 1990-12-20 | 576 | 580 | 575 | 575 | 6,000 | 5,750 |
| 1990-12-19 | 575 | 575 | 568 | 575 | 6,000 | 5,750 |
| 1990-12-18 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1990-12-17 | 568 | 568 | 568 | 568 | 2,000 | 5,680 |
| 1990-12-14 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1990-12-13 | 580 | 595 | 580 | 595 | 5,000 | 5,950 |
| 1990-12-11 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1990-12-10 | 575 | 580 | 575 | 575 | 7,000 | 5,750 |
| 1990-12-07 | 544 | 544 | 544 | 544 | 4,000 | 5,440 |
| 1990-12-06 | 540 | 540 | 530 | 530 | 17,000 | 5,300 |
| 1990-12-05 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1990-12-04 | 540 | 540 | 535 | 535 | 4,000 | 5,350 |
| 1990-12-03 | 550 | 550 | 545 | 545 | 5,000 | 5,450 |
| 1990-11-30 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1990-11-29 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1990-11-28 | 600 | 600 | 590 | 590 | 5,000 | 5,900 |
| 1990-11-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-11-26 | 605 | 605 | 600 | 600 | 3,000 | 6,000 |
| 1990-11-22 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1990-11-21 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1990-11-20 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1990-11-19 | 625 | 625 | 615 | 615 | 7,000 | 6,150 |
| 1990-11-16 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1990-11-15 | 630 | 635 | 630 | 630 | 9,000 | 6,300 |
| 1990-11-14 | 637 | 637 | 625 | 630 | 6,000 | 6,300 |
| 1990-11-13 | 631 | 640 | 631 | 636 | 5,000 | 6,360 |
| 1990-11-09 | 635 | 636 | 635 | 636 | 5,000 | 6,360 |
| 1990-11-08 | 670 | 670 | 650 | 650 | 5,000 | 6,500 |
| 1990-11-07 | 680 | 680 | 675 | 675 | 3,000 | 6,750 |
| 1990-11-05 | 685 | 700 | 685 | 700 | 6,000 | 7,000 |
| 1990-11-02 | 670 | 670 | 650 | 650 | 7,000 | 6,500 |
| 1990-11-01 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1990-10-31 | 720 | 720 | 710 | 715 | 6,000 | 7,150 |
| 1990-10-30 | 715 | 738 | 715 | 720 | 21,000 | 7,200 |
| 1990-10-29 | 680 | 710 | 680 | 710 | 15,000 | 7,100 |
| 1990-10-26 | 665 | 680 | 665 | 680 | 7,000 | 6,800 |
| 1990-10-25 | 665 | 666 | 660 | 660 | 11,000 | 6,600 |
| 1990-10-24 | 680 | 680 | 660 | 660 | 4,000 | 6,600 |
| 1990-10-23 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1990-10-22 | 690 | 690 | 680 | 690 | 5,000 | 6,900 |
| 1990-10-19 | 690 | 700 | 690 | 690 | 16,000 | 6,900 |
| 1990-10-18 | 645 | 645 | 640 | 645 | 8,000 | 6,450 |
| 1990-10-17 | 645 | 645 | 645 | 645 | 7,000 | 6,450 |
| 1990-10-16 | 635 | 645 | 635 | 640 | 19,000 | 6,400 |
| 1990-10-15 | 620 | 622 | 620 | 622 | 7,000 | 6,220 |
| 1990-10-12 | 615 | 615 | 610 | 615 | 22,000 | 6,150 |
| 1990-10-11 | 615 | 615 | 610 | 615 | 17,000 | 6,150 |
| 1990-10-09 | 595 | 628 | 595 | 625 | 23,000 | 6,250 |
| 1990-10-08 | 595 | 595 | 585 | 595 | 7,000 | 5,950 |
| 1990-10-05 | 580 | 600 | 570 | 600 | 10,000 | 6,000 |
| 1990-10-04 | 590 | 590 | 580 | 580 | 6,000 | 5,800 |
| 1990-10-03 | 570 | 581 | 565 | 570 | 30,000 | 5,700 |
| 1990-10-02 | 510 | 565 | 510 | 560 | 26,000 | 5,600 |
| 1990-09-27 | 570 | 590 | 570 | 585 | 11,000 | 5,850 |
| 1990-09-26 | 650 | 650 | 630 | 630 | 4,000 | 6,300 |
| 1990-09-25 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1990-09-21 | 671 | 671 | 660 | 660 | 2,000 | 6,600 |
| 1990-09-20 | 685 | 690 | 685 | 690 | 5,000 | 6,900 |
| 1990-09-19 | 675 | 700 | 675 | 695 | 3,000 | 6,950 |
| 1990-09-14 | 680 | 680 | 675 | 675 | 9,000 | 6,750 |
| 1990-09-13 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1990-09-12 | 695 | 695 | 675 | 675 | 5,000 | 6,750 |
| 1990-09-11 | 650 | 675 | 645 | 675 | 10,000 | 6,750 |
| 1990-09-10 | 670 | 670 | 650 | 650 | 9,000 | 6,500 |
| 1990-09-07 | 660 | 660 | 615 | 615 | 21,000 | 6,150 |
| 1990-09-06 | 690 | 690 | 670 | 670 | 5,000 | 6,700 |
| 1990-09-05 | 670 | 670 | 660 | 660 | 3,000 | 6,600 |
| 1990-09-04 | 715 | 715 | 705 | 705 | 5,000 | 7,050 |
| 1990-09-03 | 725 | 725 | 715 | 715 | 10,000 | 7,150 |
| 1990-08-31 | 730 | 750 | 725 | 725 | 18,000 | 7,250 |
| 1990-08-30 | 710 | 745 | 710 | 730 | 12,000 | 7,300 |
| 1990-08-29 | 730 | 730 | 720 | 720 | 7,000 | 7,200 |
| 1990-08-28 | 725 | 725 | 725 | 725 | 11,000 | 7,250 |
| 1990-08-27 | 650 | 670 | 650 | 670 | 13,000 | 6,700 |
| 1990-08-22 | 781 | 781 | 770 | 775 | 5,000 | 7,750 |
| 1990-08-21 | 786 | 786 | 786 | 786 | 1,000 | 7,860 |
| 1990-08-20 | 786 | 786 | 786 | 786 | 2,000 | 7,860 |
| 1990-08-17 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1990-08-16 | 820 | 820 | 811 | 811 | 4,000 | 8,110 |
| 1990-08-15 | 800 | 825 | 800 | 820 | 11,000 | 8,200 |
| 1990-08-14 | 795 | 800 | 780 | 785 | 14,000 | 7,850 |
| 1990-08-10 | 855 | 860 | 854 | 859 | 6,000 | 8,590 |
| 1990-08-09 | 860 | 860 | 859 | 859 | 4,000 | 8,590 |
| 1990-08-08 | 820 | 820 | 818 | 820 | 6,000 | 8,200 |
| 1990-08-07 | 820 | 825 | 820 | 820 | 16,000 | 8,200 |
| 1990-08-06 | 850 | 855 | 850 | 855 | 7,000 | 8,550 |
| 1990-08-03 | 935 | 935 | 905 | 920 | 12,000 | 9,200 |
| 1990-08-02 | 955 | 955 | 940 | 940 | 15,000 | 9,400 |
| 1990-08-01 | 951 | 979 | 950 | 979 | 13,000 | 9,790 |
| 1990-07-31 | 950 | 960 | 950 | 951 | 10,000 | 9,510 |
| 1990-07-30 | 961 | 962 | 935 | 940 | 11,000 | 9,400 |
| 1990-07-27 | 980 | 980 | 960 | 960 | 15,000 | 9,600 |
| 1990-07-26 | 960 | 1,000 | 960 | 1,000 | 14,000 | 10,000 |
| 1990-07-25 | 940 | 950 | 931 | 950 | 12,000 | 9,500 |
| 1990-07-24 | 930 | 945 | 921 | 945 | 10,000 | 9,450 |
| 1990-07-23 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1990-07-20 | 966 | 966 | 960 | 960 | 9,000 | 9,600 |
| 1990-07-19 | 1,000 | 1,000 | 975 | 975 | 19,000 | 9,750 |
| 1990-07-18 | 1,000 | 1,000 | 990 | 990 | 31,000 | 9,900 |
| 1990-07-17 | 1,010 | 1,010 | 990 | 990 | 29,000 | 9,900 |
| 1990-07-16 | 1,030 | 1,030 | 990 | 1,000 | 34,000 | 10,000 |
| 1990-07-13 | 1,000 | 1,000 | 990 | 1,000 | 36,000 | 10,000 |
| 1990-07-12 | 1,000 | 1,000 | 990 | 990 | 18,000 | 9,900 |
| 1990-07-11 | 1,020 | 1,020 | 998 | 1,000 | 24,000 | 10,000 |
| 1990-07-10 | 1,030 | 1,030 | 1,020 | 1,020 | 52,000 | 10,200 |
| 1990-07-09 | 1,020 | 1,030 | 1,020 | 1,030 | 39,000 | 10,300 |
| 1990-07-06 | 1,010 | 1,010 | 990 | 1,000 | 96,000 | 10,000 |
| 1990-07-05 | 1,040 | 1,050 | 980 | 980 | 133,000 | 9,800 |
| 1990-07-04 | 1,040 | 1,040 | 1,010 | 1,030 | 276,000 | 10,300 |
| 1990-07-03 | 939 | 961 | 931 | 960 | 115,000 | 9,600 |
| 1990-07-02 | 931 | 931 | 920 | 930 | 36,000 | 9,300 |
| 1990-06-29 | 930 | 930 | 921 | 930 | 53,000 | 9,300 |
| 1990-06-28 | 900 | 920 | 890 | 920 | 52,000 | 9,200 |
| 1990-06-27 | 880 | 890 | 875 | 890 | 34,000 | 8,900 |
| 1990-06-26 | 873 | 875 | 873 | 875 | 15,000 | 8,750 |
| 1990-06-25 | 880 | 880 | 870 | 870 | 10,000 | 8,700 |
| 1990-06-22 | 890 | 895 | 881 | 881 | 28,000 | 8,810 |
| 1990-06-21 | 900 | 900 | 881 | 887 | 28,000 | 8,870 |
| 1990-06-20 | 892 | 892 | 870 | 870 | 21,000 | 8,700 |
| 1990-06-19 | 900 | 900 | 892 | 892 | 9,000 | 8,920 |
| 1990-06-18 | 883 | 900 | 883 | 891 | 10,000 | 8,910 |
| 1990-06-15 | 895 | 895 | 881 | 881 | 11,000 | 8,810 |
| 1990-06-14 | 881 | 885 | 881 | 885 | 7,000 | 8,850 |
| 1990-06-13 | 900 | 900 | 881 | 881 | 28,000 | 8,810 |
| 1990-06-12 | 905 | 905 | 891 | 891 | 18,000 | 8,910 |
| 1990-06-11 | 909 | 909 | 900 | 900 | 15,000 | 9,000 |
| 1990-06-08 | 896 | 905 | 890 | 900 | 39,000 | 9,000 |
| 1990-06-07 | 896 | 900 | 891 | 895 | 36,000 | 8,950 |
| 1990-06-06 | 900 | 900 | 897 | 897 | 10,000 | 8,970 |
| 1990-06-05 | 897 | 900 | 897 | 900 | 10,000 | 9,000 |
| 1990-06-04 | 900 | 910 | 897 | 897 | 20,000 | 8,970 |
| 1990-06-01 | 900 | 910 | 897 | 900 | 13,000 | 9,000 |
| 1990-05-31 | 902 | 902 | 896 | 896 | 21,000 | 8,960 |
| 1990-05-30 | 900 | 902 | 900 | 900 | 28,000 | 9,000 |
| 1990-05-29 | 910 | 910 | 896 | 899 | 22,000 | 8,990 |
| 1990-05-28 | 905 | 910 | 901 | 901 | 7,000 | 9,010 |
| 1990-05-25 | 905 | 910 | 905 | 905 | 12,000 | 9,050 |
| 1990-05-24 | 925 | 930 | 900 | 900 | 28,000 | 9,000 |
| 1990-05-23 | 940 | 940 | 932 | 935 | 26,000 | 9,350 |
| 1990-05-22 | 900 | 930 | 887 | 930 | 31,000 | 9,300 |
| 1990-05-21 | 890 | 900 | 890 | 900 | 27,000 | 9,000 |
| 1990-05-18 | 900 | 900 | 894 | 900 | 38,000 | 9,000 |
| 1990-05-17 | 890 | 905 | 890 | 890 | 18,000 | 8,900 |
| 1990-05-16 | 865 | 900 | 865 | 890 | 34,000 | 8,900 |
| 1990-05-15 | 850 | 850 | 849 | 850 | 8,000 | 8,500 |
| 1990-05-14 | 840 | 850 | 840 | 845 | 13,000 | 8,450 |
| 1990-05-11 | 840 | 842 | 830 | 830 | 5,000 | 8,300 |
| 1990-05-10 | 840 | 841 | 830 | 835 | 22,000 | 8,350 |
| 1990-05-09 | 835 | 840 | 831 | 840 | 17,000 | 8,400 |
| 1990-05-08 | 825 | 840 | 825 | 830 | 16,000 | 8,300 |
| 1990-05-07 | 811 | 811 | 802 | 802 | 14,000 | 8,020 |
| 1990-05-02 | 810 | 815 | 798 | 803 | 20,000 | 8,030 |
| 1990-05-01 | 805 | 815 | 805 | 815 | 10,000 | 8,150 |
| 1990-04-27 | 825 | 830 | 815 | 815 | 11,000 | 8,150 |
| 1990-04-26 | 830 | 830 | 830 | 830 | 7,000 | 8,300 |
| 1990-04-25 | 791 | 805 | 781 | 781 | 28,000 | 7,810 |
| 1990-04-24 | 845 | 845 | 810 | 810 | 13,000 | 8,100 |
| 1990-04-23 | 920 | 920 | 850 | 850 | 80,000 | 8,500 |
| 1990-04-20 | 890 | 890 | 890 | 890 | 61,000 | 8,900 |
| 1990-04-19 | 790 | 790 | 790 | 790 | 59,000 | 7,900 |
| 1990-04-18 | 680 | 690 | 680 | 690 | 11,000 | 6,900 |
| 1990-04-17 | 699 | 700 | 699 | 700 | 6,000 | 7,000 |
| 1990-04-16 | 705 | 705 | 695 | 699 | 14,000 | 6,990 |
| 1990-04-13 | 715 | 715 | 700 | 701 | 13,000 | 7,010 |
| 1990-04-12 | 715 | 715 | 710 | 710 | 13,000 | 7,100 |
| 1990-04-11 | 710 | 740 | 710 | 740 | 10,000 | 7,400 |
| 1990-04-10 | 715 | 720 | 706 | 710 | 31,000 | 7,100 |
| 1990-04-06 | 525 | 570 | 525 | 570 | 53,000 | 5,700 |
| 1990-04-03 | 740 | 745 | 740 | 745 | 10,000 | 7,450 |
| 1990-04-02 | 810 | 810 | 750 | 750 | 14,000 | 7,500 |
| 1990-03-30 | 850 | 850 | 810 | 810 | 22,000 | 8,100 |
| 1990-03-29 | 840 | 865 | 835 | 840 | 16,000 | 8,400 |
| 1990-03-28 | 810 | 840 | 810 | 840 | 10,000 | 8,400 |
| 1990-03-27 | 800 | 805 | 785 | 800 | 44,000 | 8,000 |
| 1990-03-26 | 785 | 805 | 780 | 805 | 11,000 | 8,050 |
| 1990-03-23 | 800 | 800 | 790 | 790 | 23,000 | 7,900 |
| 1990-03-22 | 835 | 835 | 790 | 800 | 29,000 | 8,000 |
| 1990-03-20 | 875 | 875 | 835 | 835 | 11,000 | 8,350 |
| 1990-03-19 | 910 | 910 | 875 | 875 | 10,000 | 8,750 |
| 1990-03-16 | 910 | 915 | 910 | 915 | 19,000 | 9,150 |
| 1990-03-15 | 930 | 930 | 910 | 910 | 32,000 | 9,100 |
| 1990-03-14 | 932 | 935 | 932 | 932 | 19,000 | 9,320 |
| 1990-03-13 | 940 | 940 | 930 | 932 | 11,000 | 9,320 |
| 1990-03-12 | 970 | 970 | 945 | 945 | 10,000 | 9,450 |
| 1990-03-09 | 960 | 970 | 960 | 970 | 10,000 | 9,700 |
| 1990-03-08 | 940 | 960 | 940 | 960 | 9,000 | 9,600 |
| 1990-03-07 | 950 | 951 | 940 | 940 | 13,000 | 9,400 |
| 1990-03-06 | 980 | 980 | 950 | 950 | 13,000 | 9,500 |
| 1990-03-05 | 980 | 980 | 965 | 970 | 15,000 | 9,700 |
| 1990-03-02 | 990 | 1,000 | 960 | 970 | 25,000 | 9,700 |
| 1990-03-01 | 1,000 | 1,000 | 995 | 995 | 9,000 | 9,950 |
| 1990-02-27 | 915 | 930 | 915 | 920 | 43,000 | 9,200 |
| 1990-02-26 | 910 | 910 | 910 | 910 | 19,000 | 9,100 |
| 1990-02-23 | 993 | 999 | 990 | 990 | 48,000 | 9,900 |
| 1990-02-22 | 1,020 | 1,020 | 1,000 | 1,020 | 28,000 | 10,200 |
| 1990-02-21 | 1,020 | 1,040 | 1,020 | 1,020 | 52,000 | 10,200 |
| 1990-02-20 | 1,050 | 1,050 | 1,020 | 1,050 | 59,000 | 10,500 |
| 1990-02-19 | 1,080 | 1,090 | 1,050 | 1,050 | 59,000 | 10,500 |
| 1990-02-16 | 1,090 | 1,090 | 1,040 | 1,050 | 162,000 | 10,500 |
| 1990-02-15 | 1,100 | 1,120 | 1,090 | 1,100 | 329,000 | 11,000 |
| 1990-02-14 | 1,100 | 1,120 | 1,080 | 1,090 | 790,000 | 10,900 |
| 1990-02-13 | 1,040 | 1,070 | 1,030 | 1,060 | 379,000 | 10,600 |
| 1990-02-09 | 1,040 | 1,040 | 1,010 | 1,020 | 254,000 | 10,200 |
| 1990-02-08 | 986 | 1,040 | 984 | 1,010 | 305,000 | 10,100 |
| 1990-02-07 | 960 | 985 | 960 | 985 | 24,000 | 9,850 |
| 1990-02-06 | 957 | 970 | 955 | 957 | 19,000 | 9,570 |
| 1990-02-05 | 961 | 961 | 951 | 951 | 23,000 | 9,510 |
| 1990-02-02 | 970 | 971 | 961 | 961 | 15,000 | 9,610 |
| 1990-02-01 | 980 | 988 | 975 | 975 | 34,000 | 9,750 |
| 1990-01-31 | 966 | 980 | 966 | 975 | 39,000 | 9,750 |
| 1990-01-30 | 994 | 994 | 971 | 971 | 31,000 | 9,710 |
| 1990-01-29 | 950 | 1,000 | 950 | 991 | 62,000 | 9,910 |
| 1990-01-26 | 930 | 945 | 925 | 945 | 34,000 | 9,450 |
| 1990-01-25 | 935 | 945 | 920 | 930 | 47,000 | 9,300 |
| 1990-01-24 | 943 | 943 | 921 | 925 | 18,000 | 9,250 |
| 1990-01-23 | 944 | 944 | 918 | 918 | 37,000 | 9,180 |
| 1990-01-22 | 940 | 950 | 940 | 945 | 28,000 | 9,450 |
| 1990-01-19 | 935 | 935 | 920 | 935 | 12,000 | 9,350 |
| 1990-01-18 | 921 | 940 | 920 | 940 | 23,000 | 9,400 |
| 1990-01-17 | 931 | 933 | 920 | 925 | 49,000 | 9,250 |
| 1990-01-16 | 947 | 947 | 935 | 935 | 30,000 | 9,350 |
| 1990-01-12 | 950 | 955 | 947 | 947 | 42,000 | 9,470 |
| 1990-01-11 | 946 | 959 | 946 | 946 | 27,000 | 9,460 |
| 1990-01-10 | 952 | 960 | 950 | 952 | 20,000 | 9,520 |
| 1990-01-09 | 965 | 965 | 951 | 953 | 39,000 | 9,530 |
| 1990-01-08 | 961 | 975 | 951 | 951 | 43,000 | 9,510 |
| 1990-01-05 | 990 | 990 | 951 | 961 | 72,000 | 9,610 |
| 1990-01-04 | 999 | 999 | 990 | 990 | 18,000 | 9,900 |
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
