6391 (株)加地テック の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1992-12-29 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1992-12-25 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1992-12-24 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1992-12-22 | 300 | 300 | 295 | 295 | 8,000 | 2,950 |
| 1992-12-21 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-12-18 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1992-12-17 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1992-12-10 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1992-12-08 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1992-12-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-12-03 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-12-02 | 299 | 299 | 295 | 295 | 2,000 | 2,950 |
| 1992-11-27 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-11-26 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1992-11-24 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1992-11-20 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1992-11-19 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1992-11-13 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1992-11-11 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1992-11-10 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1992-11-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-11-05 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1992-11-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-10-30 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1992-10-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-10-26 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-10-23 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1992-10-16 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 1992-10-15 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1992-10-13 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1992-10-09 | 307 | 308 | 307 | 308 | 4,000 | 3,080 |
| 1992-10-06 | 318 | 318 | 318 | 318 | 4,000 | 3,180 |
| 1992-10-05 | 320 | 320 | 308 | 308 | 2,000 | 3,080 |
| 1992-09-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-09-25 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-09-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-09-21 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1992-09-18 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1992-09-17 | 338 | 339 | 338 | 339 | 2,000 | 3,390 |
| 1992-09-10 | 322 | 325 | 322 | 322 | 4,000 | 3,220 |
| 1992-09-08 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1992-09-07 | 346 | 346 | 340 | 340 | 2,000 | 3,400 |
| 1992-09-04 | 346 | 346 | 337 | 337 | 4,000 | 3,370 |
| 1992-09-03 | 350 | 350 | 344 | 345 | 3,000 | 3,450 |
| 1992-09-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-08-31 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1992-08-28 | 315 | 320 | 315 | 320 | 4,000 | 3,200 |
| 1992-08-27 | 315 | 315 | 313 | 315 | 4,000 | 3,150 |
| 1992-08-26 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1992-08-25 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-08-24 | 285 | 300 | 285 | 300 | 8,000 | 3,000 |
| 1992-08-21 | 280 | 281 | 280 | 281 | 8,000 | 2,810 |
| 1992-08-20 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-08-19 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1992-08-17 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1992-08-14 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1992-08-12 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1992-08-10 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1992-08-07 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1992-08-05 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1992-08-04 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1992-07-31 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1992-07-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-07-29 | 343 | 343 | 343 | 343 | 7,000 | 3,430 |
| 1992-07-28 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1992-07-27 | 371 | 371 | 370 | 370 | 4,000 | 3,700 |
| 1992-07-24 | 376 | 376 | 370 | 370 | 7,000 | 3,700 |
| 1992-07-23 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-07-21 | 370 | 395 | 370 | 395 | 4,000 | 3,950 |
| 1992-07-20 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-07-17 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1992-07-14 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1992-07-10 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-07-09 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-07-07 | 377 | 377 | 365 | 365 | 4,000 | 3,650 |
| 1992-07-06 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-07-03 | 394 | 395 | 390 | 390 | 6,000 | 3,900 |
| 1992-07-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-06-29 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1992-06-26 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1992-06-25 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1992-06-24 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1992-06-23 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1992-06-22 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1992-06-19 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1992-06-18 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1992-06-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-06-04 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1992-06-02 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1992-06-01 | 425 | 430 | 425 | 425 | 11,000 | 4,250 |
| 1992-05-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-05-28 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 1992-05-26 | 390 | 400 | 390 | 400 | 2,000 | 4,000 |
| 1992-05-25 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-05-22 | 390 | 390 | 380 | 380 | 11,000 | 3,800 |
| 1992-05-21 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-05-15 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1992-05-14 | 430 | 430 | 426 | 429 | 6,000 | 4,290 |
| 1992-05-13 | 424 | 425 | 424 | 425 | 3,000 | 4,250 |
| 1992-05-12 | 417 | 417 | 417 | 417 | 9,000 | 4,170 |
| 1992-05-08 | 375 | 376 | 375 | 375 | 3,000 | 3,750 |
| 1992-05-07 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-05-06 | 359 | 370 | 359 | 370 | 3,000 | 3,700 |
| 1992-05-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-04-30 | 379 | 379 | 378 | 378 | 2,000 | 3,780 |
| 1992-04-28 | 380 | 380 | 379 | 379 | 6,000 | 3,790 |
| 1992-04-24 | 361 | 370 | 361 | 370 | 4,000 | 3,700 |
| 1992-04-23 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1992-04-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-04-17 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1992-04-16 | 375 | 380 | 375 | 380 | 5,000 | 3,800 |
| 1992-04-14 | 360 | 360 | 351 | 351 | 5,000 | 3,510 |
| 1992-04-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-04-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-04-08 | 365 | 365 | 350 | 350 | 14,000 | 3,500 |
| 1992-04-07 | 362 | 363 | 361 | 361 | 6,000 | 3,610 |
| 1992-04-06 | 359 | 359 | 357 | 357 | 2,000 | 3,570 |
| 1992-04-03 | 355 | 355 | 351 | 351 | 7,000 | 3,510 |
| 1992-04-02 | 390 | 390 | 378 | 378 | 5,000 | 3,780 |
| 1992-04-01 | 398 | 398 | 397 | 397 | 7,000 | 3,970 |
| 1992-03-31 | 397 | 397 | 397 | 397 | 4,000 | 3,970 |
| 1992-03-27 | 421 | 421 | 421 | 421 | 6,000 | 4,210 |
| 1992-03-26 | 412 | 421 | 412 | 421 | 7,000 | 4,210 |
| 1992-03-25 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1992-03-24 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-03-16 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-03-13 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-03-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-03-11 | 450 | 450 | 442 | 450 | 4,000 | 4,500 |
| 1992-03-10 | 459 | 459 | 453 | 453 | 6,000 | 4,530 |
| 1992-03-09 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1992-03-06 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1992-03-05 | 461 | 461 | 461 | 461 | 5,000 | 4,610 |
| 1992-03-04 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1992-03-03 | 442 | 463 | 442 | 460 | 5,000 | 4,600 |
| 1992-03-02 | 460 | 460 | 441 | 441 | 2,000 | 4,410 |
| 1992-02-28 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1992-02-27 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1992-02-26 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 1992-02-25 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1992-02-14 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1992-02-12 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1992-02-06 | 465 | 480 | 465 | 480 | 3,000 | 4,800 |
| 1992-02-05 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1992-02-04 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 1992-02-03 | 471 | 471 | 460 | 460 | 7,000 | 4,600 |
| 1992-01-31 | 462 | 483 | 462 | 483 | 3,000 | 4,830 |
| 1992-01-30 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1992-01-29 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1992-01-28 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1992-01-24 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1992-01-21 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1992-01-17 | 495 | 495 | 475 | 475 | 4,000 | 4,750 |
| 1992-01-16 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-01-14 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 1992-01-13 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-01-10 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-01-09 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1992-01-07 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-01-06 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
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
