6391 (株)加地テック の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1991-12-27 | 486 | 486 | 485 | 485 | 4,000 | 4,850 |
| 1991-12-26 | 510 | 510 | 505 | 505 | 2,000 | 5,050 |
| 1991-12-25 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1991-12-24 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-12-20 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1991-12-19 | 534 | 534 | 532 | 532 | 4,000 | 5,320 |
| 1991-12-18 | 530 | 535 | 530 | 535 | 2,000 | 5,350 |
| 1991-12-16 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1991-12-13 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1991-12-12 | 519 | 520 | 515 | 515 | 4,000 | 5,150 |
| 1991-12-11 | 510 | 520 | 510 | 520 | 3,000 | 5,200 |
| 1991-12-10 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1991-12-06 | 495 | 500 | 495 | 500 | 3,000 | 5,000 |
| 1991-12-05 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1991-12-04 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1991-12-03 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1991-12-02 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1991-11-29 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1991-11-28 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1991-11-26 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1991-11-25 | 510 | 510 | 495 | 495 | 6,000 | 4,950 |
| 1991-11-22 | 511 | 511 | 500 | 500 | 11,000 | 5,000 |
| 1991-11-21 | 510 | 510 | 510 | 510 | 9,000 | 5,100 |
| 1991-11-20 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1991-11-19 | 550 | 550 | 540 | 540 | 6,000 | 5,400 |
| 1991-11-15 | 570 | 575 | 565 | 565 | 5,000 | 5,650 |
| 1991-11-11 | 570 | 571 | 570 | 571 | 4,000 | 5,710 |
| 1991-11-08 | 581 | 581 | 570 | 570 | 9,000 | 5,700 |
| 1991-11-07 | 580 | 585 | 575 | 580 | 12,000 | 5,800 |
| 1991-11-06 | 580 | 599 | 580 | 580 | 4,000 | 5,800 |
| 1991-11-05 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1991-10-31 | 580 | 580 | 570 | 570 | 14,000 | 5,700 |
| 1991-10-30 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1991-10-29 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1991-10-28 | 610 | 610 | 570 | 570 | 8,000 | 5,700 |
| 1991-10-25 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1991-10-24 | 582 | 620 | 582 | 605 | 10,000 | 6,050 |
| 1991-10-23 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1991-10-22 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1991-10-21 | 571 | 571 | 562 | 570 | 12,000 | 5,700 |
| 1991-10-18 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1991-10-17 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1991-10-16 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1991-10-09 | 591 | 592 | 580 | 580 | 3,000 | 5,800 |
| 1991-10-08 | 600 | 600 | 591 | 591 | 4,000 | 5,910 |
| 1991-10-07 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1991-10-04 | 595 | 600 | 595 | 600 | 5,000 | 6,000 |
| 1991-10-03 | 619 | 619 | 600 | 600 | 5,000 | 6,000 |
| 1991-10-02 | 600 | 626 | 600 | 626 | 12,000 | 6,260 |
| 1991-10-01 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-09-30 | 580 | 590 | 580 | 590 | 6,000 | 5,900 |
| 1991-09-27 | 570 | 590 | 570 | 590 | 4,000 | 5,900 |
| 1991-09-26 | 561 | 561 | 560 | 560 | 6,000 | 5,600 |
| 1991-09-25 | 548 | 548 | 547 | 547 | 4,000 | 5,470 |
| 1991-09-24 | 545 | 550 | 545 | 545 | 5,000 | 5,450 |
| 1991-09-20 | 562 | 562 | 545 | 545 | 7,000 | 5,450 |
| 1991-09-19 | 545 | 572 | 543 | 572 | 14,000 | 5,720 |
| 1991-09-18 | 576 | 576 | 540 | 540 | 12,000 | 5,400 |
| 1991-09-17 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1991-09-13 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1991-09-12 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1991-09-11 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1991-09-10 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1991-09-09 | 600 | 605 | 585 | 585 | 16,000 | 5,850 |
| 1991-09-06 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1991-09-05 | 532 | 550 | 532 | 550 | 2,000 | 5,500 |
| 1991-09-04 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1991-09-03 | 530 | 531 | 530 | 530 | 4,000 | 5,300 |
| 1991-09-02 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-08-29 | 526 | 526 | 526 | 526 | 2,000 | 5,260 |
| 1991-08-28 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1991-08-26 | 560 | 560 | 550 | 550 | 3,000 | 5,500 |
| 1991-08-23 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1991-08-22 | 550 | 560 | 550 | 555 | 7,000 | 5,550 |
| 1991-08-21 | 525 | 530 | 525 | 530 | 6,000 | 5,300 |
| 1991-08-19 | 575 | 575 | 550 | 550 | 9,000 | 5,500 |
| 1991-08-16 | 582 | 582 | 575 | 575 | 4,000 | 5,750 |
| 1991-08-14 | 582 | 582 | 582 | 582 | 2,000 | 5,820 |
| 1991-08-13 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1991-08-12 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1991-08-09 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1991-08-07 | 630 | 632 | 630 | 632 | 8,000 | 6,320 |
| 1991-08-06 | 635 | 635 | 631 | 631 | 6,000 | 6,310 |
| 1991-08-05 | 636 | 636 | 635 | 635 | 2,000 | 6,350 |
| 1991-08-02 | 632 | 632 | 632 | 632 | 1,000 | 6,320 |
| 1991-08-01 | 651 | 651 | 631 | 631 | 9,000 | 6,310 |
| 1991-07-31 | 661 | 661 | 651 | 651 | 3,000 | 6,510 |
| 1991-07-30 | 645 | 650 | 645 | 650 | 3,000 | 6,500 |
| 1991-07-29 | 665 | 665 | 665 | 665 | 3,000 | 6,650 |
| 1991-07-26 | 646 | 647 | 630 | 630 | 6,000 | 6,300 |
| 1991-07-25 | 650 | 655 | 650 | 655 | 3,000 | 6,550 |
| 1991-07-24 | 660 | 661 | 640 | 640 | 17,000 | 6,400 |
| 1991-07-23 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1991-07-22 | 680 | 693 | 675 | 675 | 11,000 | 6,750 |
| 1991-07-19 | 690 | 721 | 690 | 700 | 91,000 | 7,000 |
| 1991-07-18 | 675 | 721 | 675 | 680 | 71,000 | 6,800 |
| 1991-07-17 | 625 | 635 | 625 | 635 | 7,000 | 6,350 |
| 1991-07-12 | 615 | 617 | 615 | 617 | 4,000 | 6,170 |
| 1991-07-11 | 600 | 620 | 600 | 615 | 7,000 | 6,150 |
| 1991-07-10 | 576 | 600 | 576 | 600 | 2,000 | 6,000 |
| 1991-07-09 | 575 | 575 | 550 | 560 | 15,000 | 5,600 |
| 1991-07-08 | 599 | 599 | 575 | 590 | 21,000 | 5,900 |
| 1991-07-05 | 610 | 610 | 600 | 600 | 7,000 | 6,000 |
| 1991-07-04 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1991-07-03 | 650 | 651 | 640 | 640 | 5,000 | 6,400 |
| 1991-07-02 | 665 | 665 | 660 | 660 | 11,000 | 6,600 |
| 1991-07-01 | 620 | 640 | 620 | 640 | 6,000 | 6,400 |
| 1991-06-28 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1991-06-27 | 610 | 610 | 600 | 600 | 4,000 | 6,000 |
| 1991-06-25 | 600 | 601 | 600 | 601 | 4,000 | 6,010 |
| 1991-06-24 | 644 | 644 | 610 | 610 | 10,000 | 6,100 |
| 1991-06-21 | 615 | 640 | 615 | 640 | 3,000 | 6,400 |
| 1991-06-20 | 635 | 640 | 610 | 610 | 6,000 | 6,100 |
| 1991-06-19 | 649 | 649 | 645 | 645 | 2,000 | 6,450 |
| 1991-06-18 | 615 | 649 | 615 | 649 | 6,000 | 6,490 |
| 1991-06-17 | 613 | 618 | 600 | 610 | 11,000 | 6,100 |
| 1991-06-13 | 600 | 600 | 589 | 589 | 3,000 | 5,890 |
| 1991-06-11 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1991-06-10 | 585 | 600 | 585 | 600 | 2,000 | 6,000 |
| 1991-06-07 | 583 | 585 | 581 | 585 | 6,000 | 5,850 |
| 1991-06-06 | 605 | 610 | 583 | 583 | 4,000 | 5,830 |
| 1991-06-05 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1991-06-04 | 585 | 585 | 581 | 581 | 9,000 | 5,810 |
| 1991-06-03 | 600 | 604 | 600 | 600 | 8,000 | 6,000 |
| 1991-05-31 | 600 | 610 | 593 | 610 | 4,000 | 6,100 |
| 1991-05-30 | 590 | 596 | 590 | 590 | 4,000 | 5,900 |
| 1991-05-29 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1991-05-28 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1991-05-27 | 611 | 611 | 605 | 605 | 6,000 | 6,050 |
| 1991-05-24 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1991-05-23 | 610 | 610 | 580 | 581 | 9,000 | 5,810 |
| 1991-05-22 | 615 | 620 | 612 | 612 | 6,000 | 6,120 |
| 1991-05-21 | 615 | 615 | 611 | 615 | 5,000 | 6,150 |
| 1991-05-20 | 620 | 625 | 620 | 625 | 3,000 | 6,250 |
| 1991-05-17 | 630 | 631 | 630 | 630 | 3,000 | 6,300 |
| 1991-05-15 | 650 | 650 | 611 | 611 | 7,000 | 6,110 |
| 1991-05-13 | 670 | 670 | 632 | 632 | 4,000 | 6,320 |
| 1991-05-10 | 640 | 660 | 640 | 660 | 4,000 | 6,600 |
| 1991-05-09 | 660 | 660 | 650 | 650 | 2,000 | 6,500 |
| 1991-05-07 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1991-05-02 | 661 | 661 | 660 | 660 | 6,000 | 6,600 |
| 1991-05-01 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1991-04-30 | 680 | 680 | 660 | 660 | 3,000 | 6,600 |
| 1991-04-26 | 671 | 671 | 660 | 660 | 7,000 | 6,600 |
| 1991-04-25 | 680 | 680 | 670 | 670 | 15,000 | 6,700 |
| 1991-04-23 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-04-22 | 697 | 697 | 670 | 690 | 9,000 | 6,900 |
| 1991-04-19 | 696 | 700 | 696 | 697 | 13,000 | 6,970 |
| 1991-04-18 | 696 | 700 | 696 | 696 | 13,000 | 6,960 |
| 1991-04-17 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1991-04-16 | 675 | 700 | 675 | 675 | 4,000 | 6,750 |
| 1991-04-15 | 684 | 690 | 671 | 672 | 12,000 | 6,720 |
| 1991-04-12 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1991-04-11 | 708 | 708 | 690 | 700 | 21,000 | 7,000 |
| 1991-04-10 | 635 | 680 | 635 | 680 | 11,000 | 6,800 |
| 1991-04-09 | 635 | 640 | 633 | 633 | 7,000 | 6,330 |
| 1991-04-08 | 645 | 645 | 631 | 631 | 4,000 | 6,310 |
| 1991-04-05 | 645 | 645 | 630 | 630 | 6,000 | 6,300 |
| 1991-04-04 | 640 | 644 | 640 | 644 | 6,000 | 6,440 |
| 1991-04-03 | 636 | 636 | 636 | 636 | 2,000 | 6,360 |
| 1991-04-02 | 615 | 625 | 615 | 621 | 4,000 | 6,210 |
| 1991-04-01 | 641 | 641 | 635 | 635 | 4,000 | 6,350 |
| 1991-03-29 | 650 | 650 | 641 | 641 | 4,000 | 6,410 |
| 1991-03-28 | 663 | 663 | 663 | 663 | 2,000 | 6,630 |
| 1991-03-27 | 669 | 669 | 655 | 655 | 9,000 | 6,550 |
| 1991-03-26 | 645 | 655 | 645 | 655 | 3,000 | 6,550 |
| 1991-03-25 | 675 | 675 | 675 | 675 | 4,000 | 6,750 |
| 1991-03-22 | 675 | 675 | 674 | 675 | 5,000 | 6,750 |
| 1991-03-20 | 678 | 678 | 665 | 675 | 3,000 | 6,750 |
| 1991-03-19 | 680 | 680 | 678 | 678 | 7,000 | 6,780 |
| 1991-03-18 | 670 | 675 | 665 | 675 | 24,000 | 6,750 |
| 1991-03-15 | 660 | 670 | 660 | 665 | 15,000 | 6,650 |
| 1991-03-14 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-03-12 | 680 | 680 | 675 | 675 | 4,000 | 6,750 |
| 1991-03-11 | 670 | 675 | 670 | 675 | 2,000 | 6,750 |
| 1991-03-08 | 670 | 680 | 669 | 669 | 6,000 | 6,690 |
| 1991-03-07 | 660 | 670 | 651 | 670 | 12,000 | 6,700 |
| 1991-03-06 | 631 | 650 | 630 | 650 | 17,000 | 6,500 |
| 1991-03-05 | 625 | 630 | 625 | 626 | 6,000 | 6,260 |
| 1991-03-04 | 620 | 638 | 620 | 626 | 16,000 | 6,260 |
| 1991-02-28 | 612 | 617 | 612 | 617 | 3,000 | 6,170 |
| 1991-02-27 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1991-02-26 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1991-02-22 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1991-02-21 | 599 | 599 | 599 | 599 | 4,000 | 5,990 |
| 1991-02-20 | 620 | 620 | 600 | 600 | 8,000 | 6,000 |
| 1991-02-19 | 590 | 620 | 590 | 620 | 16,000 | 6,200 |
| 1991-02-18 | 571 | 590 | 571 | 585 | 8,000 | 5,850 |
| 1991-02-15 | 590 | 590 | 560 | 565 | 11,000 | 5,650 |
| 1991-02-14 | 571 | 590 | 570 | 580 | 9,000 | 5,800 |
| 1991-02-13 | 570 | 571 | 570 | 570 | 16,000 | 5,700 |
| 1991-02-12 | 540 | 550 | 540 | 550 | 15,000 | 5,500 |
| 1991-02-08 | 480 | 494 | 480 | 490 | 7,000 | 4,900 |
| 1991-02-07 | 475 | 480 | 475 | 480 | 3,000 | 4,800 |
| 1991-02-06 | 445 | 460 | 445 | 460 | 14,000 | 4,600 |
| 1991-02-05 | 450 | 450 | 440 | 442 | 30,000 | 4,420 |
| 1991-02-04 | 460 | 460 | 455 | 455 | 7,000 | 4,550 |
| 1991-02-01 | 455 | 460 | 450 | 460 | 9,000 | 4,600 |
| 1991-01-31 | 455 | 460 | 450 | 460 | 4,000 | 4,600 |
| 1991-01-30 | 450 | 450 | 440 | 445 | 10,000 | 4,450 |
| 1991-01-29 | 460 | 460 | 445 | 445 | 5,000 | 4,450 |
| 1991-01-28 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1991-01-25 | 495 | 500 | 480 | 480 | 6,000 | 4,800 |
| 1991-01-24 | 480 | 485 | 480 | 485 | 2,000 | 4,850 |
| 1991-01-23 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1991-01-22 | 450 | 460 | 450 | 460 | 3,000 | 4,600 |
| 1991-01-21 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1991-01-18 | 490 | 510 | 490 | 500 | 5,000 | 5,000 |
| 1991-01-17 | 450 | 460 | 448 | 460 | 8,000 | 4,600 |
| 1991-01-16 | 470 | 470 | 450 | 450 | 7,000 | 4,500 |
| 1991-01-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1991-01-11 | 480 | 481 | 480 | 480 | 10,000 | 4,800 |
| 1991-01-10 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1991-01-09 | 495 | 495 | 480 | 480 | 3,000 | 4,800 |
| 1991-01-08 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
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
