6391 (株)加地テック の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1993-12-28 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1993-12-27 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1993-12-24 | 335 | 340 | 335 | 335 | 7,000 | 3,350 |
| 1993-12-22 | 342 | 342 | 334 | 335 | 13,000 | 3,350 |
| 1993-12-20 | 345 | 350 | 345 | 350 | 9,000 | 3,500 |
| 1993-12-17 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1993-12-16 | 338 | 340 | 338 | 340 | 3,000 | 3,400 |
| 1993-12-15 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-12-13 | 340 | 340 | 335 | 335 | 4,000 | 3,350 |
| 1993-12-10 | 335 | 340 | 335 | 335 | 5,000 | 3,350 |
| 1993-12-09 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1993-12-03 | 361 | 380 | 360 | 380 | 10,000 | 3,800 |
| 1993-12-02 | 340 | 355 | 340 | 355 | 8,000 | 3,550 |
| 1993-11-30 | 296 | 300 | 296 | 300 | 10,000 | 3,000 |
| 1993-11-26 | 340 | 340 | 325 | 325 | 11,000 | 3,250 |
| 1993-11-25 | 361 | 361 | 341 | 341 | 6,000 | 3,410 |
| 1993-11-22 | 377 | 377 | 370 | 370 | 3,000 | 3,700 |
| 1993-11-17 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 1993-11-16 | 372 | 375 | 370 | 375 | 7,000 | 3,750 |
| 1993-11-15 | 365 | 378 | 365 | 375 | 5,000 | 3,750 |
| 1993-11-12 | 365 | 370 | 360 | 370 | 5,000 | 3,700 |
| 1993-11-11 | 360 | 367 | 360 | 367 | 6,000 | 3,670 |
| 1993-11-10 | 359 | 359 | 358 | 358 | 4,000 | 3,580 |
| 1993-11-09 | 380 | 380 | 370 | 370 | 4,000 | 3,700 |
| 1993-11-05 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1993-11-04 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1993-11-02 | 390 | 396 | 390 | 390 | 9,000 | 3,900 |
| 1993-11-01 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1993-10-29 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1993-10-28 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 1993-10-27 | 399 | 405 | 399 | 405 | 2,000 | 4,050 |
| 1993-10-26 | 405 | 405 | 390 | 390 | 4,000 | 3,900 |
| 1993-10-25 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 1993-10-22 | 410 | 410 | 400 | 410 | 11,000 | 4,100 |
| 1993-10-21 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1993-10-20 | 440 | 442 | 424 | 424 | 6,000 | 4,240 |
| 1993-10-19 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1993-10-15 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1993-10-13 | 441 | 441 | 440 | 440 | 4,000 | 4,400 |
| 1993-10-12 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-10-08 | 480 | 480 | 470 | 470 | 5,000 | 4,700 |
| 1993-10-07 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1993-10-06 | 475 | 475 | 470 | 470 | 4,000 | 4,700 |
| 1993-10-05 | 465 | 475 | 465 | 475 | 15,000 | 4,750 |
| 1993-10-04 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1993-10-01 | 468 | 468 | 465 | 465 | 3,000 | 4,650 |
| 1993-09-29 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1993-09-28 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1993-09-27 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1993-09-24 | 480 | 480 | 457 | 457 | 49,000 | 4,570 |
| 1993-09-22 | 490 | 490 | 480 | 480 | 3,000 | 4,800 |
| 1993-09-21 | 490 | 493 | 490 | 493 | 12,000 | 4,930 |
| 1993-09-20 | 500 | 500 | 496 | 496 | 2,000 | 4,960 |
| 1993-09-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-09-16 | 505 | 505 | 500 | 500 | 2,000 | 5,000 |
| 1993-09-14 | 505 | 505 | 500 | 505 | 10,000 | 5,050 |
| 1993-09-10 | 504 | 510 | 504 | 505 | 27,000 | 5,050 |
| 1993-09-09 | 520 | 520 | 505 | 505 | 14,000 | 5,050 |
| 1993-09-08 | 530 | 530 | 520 | 520 | 13,000 | 5,200 |
| 1993-09-07 | 530 | 530 | 530 | 530 | 10,000 | 5,300 |
| 1993-09-06 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1993-09-03 | 535 | 540 | 535 | 535 | 6,000 | 5,350 |
| 1993-09-02 | 535 | 550 | 535 | 550 | 2,000 | 5,500 |
| 1993-09-01 | 532 | 535 | 532 | 535 | 2,000 | 5,350 |
| 1993-08-31 | 550 | 550 | 525 | 530 | 13,000 | 5,300 |
| 1993-08-30 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1993-08-26 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-08-25 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-08-23 | 541 | 541 | 540 | 540 | 2,000 | 5,400 |
| 1993-08-20 | 550 | 551 | 540 | 540 | 7,000 | 5,400 |
| 1993-08-19 | 556 | 556 | 550 | 550 | 6,000 | 5,500 |
| 1993-08-18 | 575 | 575 | 555 | 556 | 11,000 | 5,560 |
| 1993-08-17 | 570 | 580 | 570 | 570 | 9,000 | 5,700 |
| 1993-08-13 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1993-08-12 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1993-08-11 | 580 | 598 | 580 | 598 | 4,000 | 5,980 |
| 1993-08-09 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1993-08-06 | 571 | 581 | 571 | 581 | 3,000 | 5,810 |
| 1993-08-05 | 581 | 606 | 581 | 601 | 9,000 | 6,010 |
| 1993-08-04 | 560 | 560 | 556 | 556 | 5,000 | 5,560 |
| 1993-08-03 | 565 | 565 | 553 | 553 | 3,000 | 5,530 |
| 1993-08-02 | 578 | 578 | 550 | 552 | 10,000 | 5,520 |
| 1993-07-30 | 578 | 578 | 570 | 572 | 12,000 | 5,720 |
| 1993-07-29 | 570 | 583 | 570 | 578 | 8,000 | 5,780 |
| 1993-07-28 | 550 | 550 | 543 | 545 | 9,000 | 5,450 |
| 1993-07-27 | 542 | 543 | 542 | 543 | 5,000 | 5,430 |
| 1993-07-26 | 580 | 580 | 540 | 540 | 5,000 | 5,400 |
| 1993-07-23 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-07-22 | 600 | 600 | 595 | 600 | 11,000 | 6,000 |
| 1993-07-20 | 620 | 625 | 620 | 620 | 9,000 | 6,200 |
| 1993-07-19 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1993-07-16 | 620 | 625 | 620 | 625 | 17,000 | 6,250 |
| 1993-07-15 | 616 | 630 | 616 | 629 | 11,000 | 6,290 |
| 1993-07-14 | 606 | 613 | 606 | 613 | 5,000 | 6,130 |
| 1993-07-13 | 609 | 609 | 605 | 605 | 4,000 | 6,050 |
| 1993-07-12 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 1993-07-09 | 636 | 640 | 636 | 640 | 3,000 | 6,400 |
| 1993-07-08 | 635 | 650 | 635 | 650 | 3,000 | 6,500 |
| 1993-07-07 | 630 | 650 | 630 | 650 | 9,000 | 6,500 |
| 1993-07-06 | 631 | 635 | 627 | 630 | 6,000 | 6,300 |
| 1993-07-05 | 631 | 631 | 631 | 631 | 6,000 | 6,310 |
| 1993-07-02 | 659 | 659 | 630 | 631 | 29,000 | 6,310 |
| 1993-07-01 | 670 | 680 | 650 | 659 | 68,000 | 6,590 |
| 1993-06-30 | 620 | 672 | 619 | 655 | 102,000 | 6,550 |
| 1993-06-29 | 635 | 640 | 620 | 620 | 38,000 | 6,200 |
| 1993-06-28 | 594 | 630 | 593 | 620 | 43,000 | 6,200 |
| 1993-06-25 | 596 | 600 | 590 | 592 | 25,000 | 5,920 |
| 1993-06-24 | 568 | 594 | 568 | 590 | 10,000 | 5,900 |
| 1993-06-23 | 550 | 568 | 550 | 568 | 3,000 | 5,680 |
| 1993-06-22 | 514 | 542 | 514 | 542 | 11,000 | 5,420 |
| 1993-06-21 | 590 | 590 | 529 | 529 | 10,000 | 5,290 |
| 1993-06-18 | 595 | 596 | 587 | 591 | 22,000 | 5,910 |
| 1993-06-17 | 614 | 614 | 588 | 590 | 14,000 | 5,900 |
| 1993-06-16 | 591 | 619 | 591 | 619 | 30,000 | 6,190 |
| 1993-06-15 | 666 | 666 | 631 | 631 | 18,000 | 6,310 |
| 1993-06-14 | 673 | 680 | 659 | 668 | 104,000 | 6,680 |
| 1993-06-11 | 631 | 690 | 631 | 658 | 234,000 | 6,580 |
| 1993-06-10 | 615 | 635 | 614 | 635 | 103,000 | 6,350 |
| 1993-06-08 | 591 | 620 | 591 | 605 | 39,000 | 6,050 |
| 1993-06-07 | 619 | 621 | 591 | 591 | 58,000 | 5,910 |
| 1993-06-04 | 648 | 675 | 635 | 642 | 207,000 | 6,420 |
| 1993-06-03 | 634 | 634 | 634 | 634 | 84,000 | 6,340 |
| 1993-06-02 | 532 | 540 | 530 | 534 | 41,000 | 5,340 |
| 1993-06-01 | 540 | 544 | 532 | 532 | 17,000 | 5,320 |
| 1993-05-31 | 550 | 550 | 530 | 540 | 18,000 | 5,400 |
| 1993-05-28 | 520 | 550 | 519 | 550 | 46,000 | 5,500 |
| 1993-05-27 | 511 | 520 | 511 | 520 | 18,000 | 5,200 |
| 1993-05-26 | 510 | 511 | 508 | 510 | 17,000 | 5,100 |
| 1993-05-25 | 500 | 510 | 500 | 510 | 16,000 | 5,100 |
| 1993-05-24 | 510 | 510 | 500 | 500 | 21,000 | 5,000 |
| 1993-05-21 | 499 | 520 | 499 | 515 | 35,000 | 5,150 |
| 1993-05-20 | 494 | 500 | 488 | 488 | 13,000 | 4,880 |
| 1993-05-19 | 465 | 480 | 465 | 480 | 6,000 | 4,800 |
| 1993-05-18 | 474 | 474 | 473 | 474 | 4,000 | 4,740 |
| 1993-05-17 | 479 | 479 | 473 | 473 | 3,000 | 4,730 |
| 1993-05-14 | 494 | 495 | 485 | 485 | 16,000 | 4,850 |
| 1993-05-13 | 471 | 505 | 471 | 495 | 62,000 | 4,950 |
| 1993-05-12 | 445 | 477 | 445 | 477 | 97,000 | 4,770 |
| 1993-05-11 | 416 | 435 | 416 | 435 | 158,000 | 4,350 |
| 1993-05-10 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1993-05-07 | 410 | 415 | 410 | 415 | 15,000 | 4,150 |
| 1993-05-06 | 412 | 412 | 402 | 402 | 2,000 | 4,020 |
| 1993-04-30 | 412 | 415 | 412 | 415 | 4,000 | 4,150 |
| 1993-04-28 | 401 | 413 | 400 | 413 | 9,000 | 4,130 |
| 1993-04-27 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 1993-04-26 | 400 | 410 | 400 | 410 | 10,000 | 4,100 |
| 1993-04-23 | 390 | 400 | 389 | 400 | 4,000 | 4,000 |
| 1993-04-22 | 398 | 398 | 389 | 389 | 5,000 | 3,890 |
| 1993-04-21 | 398 | 398 | 389 | 389 | 13,000 | 3,890 |
| 1993-04-20 | 383 | 398 | 383 | 398 | 4,000 | 3,980 |
| 1993-04-19 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1993-04-16 | 387 | 387 | 385 | 385 | 5,000 | 3,850 |
| 1993-04-15 | 389 | 389 | 386 | 386 | 6,000 | 3,860 |
| 1993-04-14 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1993-04-13 | 370 | 385 | 370 | 385 | 7,000 | 3,850 |
| 1993-04-12 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1993-04-09 | 379 | 383 | 379 | 383 | 4,000 | 3,830 |
| 1993-04-08 | 399 | 400 | 399 | 399 | 7,000 | 3,990 |
| 1993-04-07 | 370 | 385 | 370 | 385 | 14,000 | 3,850 |
| 1993-04-06 | 365 | 365 | 350 | 350 | 4,000 | 3,500 |
| 1993-04-05 | 370 | 370 | 365 | 365 | 3,000 | 3,650 |
| 1993-04-02 | 340 | 365 | 340 | 365 | 8,000 | 3,650 |
| 1993-04-01 | 334 | 337 | 334 | 337 | 4,000 | 3,370 |
| 1993-03-31 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 1993-03-30 | 331 | 331 | 330 | 330 | 2,000 | 3,300 |
| 1993-03-29 | 308 | 310 | 308 | 310 | 5,000 | 3,100 |
| 1993-03-26 | 310 | 310 | 307 | 307 | 7,000 | 3,070 |
| 1993-03-25 | 311 | 312 | 311 | 311 | 3,000 | 3,110 |
| 1993-03-24 | 311 | 326 | 311 | 311 | 8,000 | 3,110 |
| 1993-03-23 | 305 | 317 | 305 | 317 | 3,000 | 3,170 |
| 1993-03-22 | 302 | 302 | 302 | 302 | 4,000 | 3,020 |
| 1993-03-19 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1993-03-18 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1993-03-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1993-03-10 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1993-03-09 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-03-08 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1993-03-05 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1993-03-03 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1993-03-01 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1993-02-26 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-02-22 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 1993-02-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-02-18 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 1993-02-17 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1993-02-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-02-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-02-12 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1993-02-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-02-09 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-02-04 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1993-02-02 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1993-02-01 | 291 | 297 | 291 | 297 | 2,000 | 2,970 |
| 1993-01-28 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 1993-01-27 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1993-01-26 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1993-01-25 | 282 | 282 | 270 | 270 | 2,000 | 2,700 |
| 1993-01-22 | 275 | 275 | 270 | 270 | 2,000 | 2,700 |
| 1993-01-18 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1993-01-14 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1993-01-12 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1993-01-08 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1993-01-06 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
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
