6391 (株)加地テック の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 405 | 408 | 405 | 408 | 2,000 | 4,080 |
| 1994-12-27 | 402 | 402 | 400 | 400 | 7,000 | 4,000 |
| 1994-12-26 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1994-12-22 | 380 | 390 | 380 | 390 | 9,000 | 3,900 |
| 1994-12-21 | 370 | 373 | 370 | 373 | 7,000 | 3,730 |
| 1994-12-20 | 375 | 375 | 367 | 367 | 6,000 | 3,670 |
| 1994-12-16 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1994-12-15 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 1994-12-14 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1994-12-12 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1994-12-09 | 386 | 386 | 380 | 380 | 10,000 | 3,800 |
| 1994-12-05 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1994-12-02 | 394 | 400 | 394 | 400 | 6,000 | 4,000 |
| 1994-12-01 | 400 | 400 | 399 | 399 | 5,000 | 3,990 |
| 1994-11-29 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1994-11-28 | 380 | 380 | 376 | 376 | 2,000 | 3,760 |
| 1994-11-25 | 386 | 386 | 386 | 386 | 6,000 | 3,860 |
| 1994-11-22 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1994-11-21 | 401 | 401 | 392 | 392 | 19,000 | 3,920 |
| 1994-11-18 | 398 | 398 | 392 | 392 | 10,000 | 3,920 |
| 1994-11-17 | 397 | 399 | 389 | 395 | 13,000 | 3,950 |
| 1994-11-16 | 403 | 403 | 403 | 403 | 5,000 | 4,030 |
| 1994-11-15 | 410 | 410 | 403 | 403 | 10,000 | 4,030 |
| 1994-11-11 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1994-11-10 | 423 | 423 | 420 | 420 | 5,000 | 4,200 |
| 1994-11-09 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 1994-11-08 | 430 | 430 | 425 | 425 | 4,000 | 4,250 |
| 1994-11-07 | 440 | 441 | 440 | 441 | 6,000 | 4,410 |
| 1994-11-04 | 446 | 446 | 440 | 440 | 3,000 | 4,400 |
| 1994-11-02 | 455 | 455 | 446 | 446 | 3,000 | 4,460 |
| 1994-11-01 | 452 | 452 | 452 | 452 | 7,000 | 4,520 |
| 1994-10-31 | 425 | 425 | 422 | 422 | 11,000 | 4,220 |
| 1994-10-28 | 435 | 435 | 421 | 421 | 6,000 | 4,210 |
| 1994-10-27 | 427 | 427 | 421 | 421 | 4,000 | 4,210 |
| 1994-10-25 | 427 | 427 | 421 | 421 | 3,000 | 4,210 |
| 1994-10-24 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1994-10-21 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1994-10-20 | 440 | 440 | 435 | 435 | 5,000 | 4,350 |
| 1994-10-18 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1994-10-14 | 430 | 430 | 426 | 426 | 4,000 | 4,260 |
| 1994-10-13 | 430 | 430 | 426 | 426 | 2,000 | 4,260 |
| 1994-10-11 | 420 | 430 | 420 | 430 | 2,000 | 4,300 |
| 1994-10-06 | 430 | 430 | 420 | 420 | 6,000 | 4,200 |
| 1994-10-05 | 420 | 430 | 420 | 430 | 6,000 | 4,300 |
| 1994-10-04 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1994-09-30 | 420 | 430 | 420 | 430 | 5,000 | 4,300 |
| 1994-09-29 | 422 | 422 | 420 | 420 | 6,000 | 4,200 |
| 1994-09-28 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1994-09-27 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1994-09-26 | 421 | 422 | 420 | 420 | 6,000 | 4,200 |
| 1994-09-22 | 431 | 431 | 420 | 420 | 5,000 | 4,200 |
| 1994-09-21 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1994-09-20 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1994-09-19 | 439 | 439 | 424 | 424 | 2,000 | 4,240 |
| 1994-09-16 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1994-09-14 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1994-09-12 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1994-09-09 | 456 | 456 | 450 | 450 | 6,000 | 4,500 |
| 1994-09-08 | 456 | 456 | 456 | 456 | 3,000 | 4,560 |
| 1994-09-07 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1994-09-06 | 475 | 475 | 469 | 469 | 4,000 | 4,690 |
| 1994-09-05 | 456 | 460 | 456 | 460 | 2,000 | 4,600 |
| 1994-09-02 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1994-09-01 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1994-08-31 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1994-08-30 | 468 | 468 | 458 | 458 | 4,000 | 4,580 |
| 1994-08-26 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1994-08-25 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1994-08-24 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-08-23 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1994-08-22 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-08-16 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-08-15 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-08-12 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1994-08-11 | 480 | 480 | 477 | 477 | 4,000 | 4,770 |
| 1994-08-09 | 479 | 480 | 470 | 480 | 6,000 | 4,800 |
| 1994-08-08 | 480 | 485 | 480 | 485 | 13,000 | 4,850 |
| 1994-08-05 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1994-08-04 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1994-08-03 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1994-08-01 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1994-07-29 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1994-07-28 | 495 | 495 | 491 | 491 | 3,000 | 4,910 |
| 1994-07-27 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 1994-07-26 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1994-07-25 | 510 | 510 | 506 | 506 | 3,000 | 5,060 |
| 1994-07-22 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1994-07-21 | 502 | 502 | 502 | 502 | 3,000 | 5,020 |
| 1994-07-20 | 505 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1994-07-19 | 500 | 504 | 500 | 504 | 4,000 | 5,040 |
| 1994-07-15 | 510 | 510 | 502 | 502 | 7,000 | 5,020 |
| 1994-07-14 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1994-07-12 | 509 | 510 | 509 | 510 | 6,000 | 5,100 |
| 1994-07-08 | 520 | 520 | 510 | 510 | 5,000 | 5,100 |
| 1994-07-07 | 516 | 525 | 516 | 525 | 4,000 | 5,250 |
| 1994-07-06 | 515 | 516 | 515 | 515 | 7,000 | 5,150 |
| 1994-07-05 | 512 | 512 | 510 | 510 | 11,000 | 5,100 |
| 1994-07-01 | 510 | 511 | 510 | 511 | 2,000 | 5,110 |
| 1994-06-30 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1994-06-29 | 505 | 505 | 501 | 501 | 3,000 | 5,010 |
| 1994-06-28 | 490 | 495 | 490 | 495 | 11,000 | 4,950 |
| 1994-06-27 | 510 | 510 | 485 | 485 | 7,000 | 4,850 |
| 1994-06-24 | 521 | 521 | 520 | 520 | 10,000 | 5,200 |
| 1994-06-23 | 515 | 520 | 515 | 520 | 11,000 | 5,200 |
| 1994-06-22 | 524 | 524 | 509 | 510 | 5,000 | 5,100 |
| 1994-06-21 | 525 | 525 | 525 | 525 | 10,000 | 5,250 |
| 1994-06-20 | 569 | 570 | 558 | 558 | 12,000 | 5,580 |
| 1994-06-17 | 560 | 570 | 560 | 560 | 22,000 | 5,600 |
| 1994-06-16 | 550 | 560 | 550 | 560 | 27,000 | 5,600 |
| 1994-06-15 | 544 | 550 | 543 | 549 | 6,000 | 5,490 |
| 1994-06-14 | 540 | 545 | 540 | 542 | 15,000 | 5,420 |
| 1994-06-13 | 541 | 541 | 540 | 540 | 7,000 | 5,400 |
| 1994-06-10 | 535 | 540 | 533 | 540 | 5,000 | 5,400 |
| 1994-06-09 | 540 | 540 | 530 | 535 | 4,000 | 5,350 |
| 1994-06-08 | 535 | 540 | 525 | 526 | 7,000 | 5,260 |
| 1994-06-07 | 525 | 535 | 520 | 520 | 9,000 | 5,200 |
| 1994-06-03 | 535 | 535 | 520 | 520 | 12,000 | 5,200 |
| 1994-06-02 | 530 | 530 | 520 | 530 | 14,000 | 5,300 |
| 1994-06-01 | 529 | 529 | 521 | 529 | 9,000 | 5,290 |
| 1994-05-31 | 517 | 529 | 517 | 518 | 6,000 | 5,180 |
| 1994-05-30 | 515 | 516 | 515 | 516 | 9,000 | 5,160 |
| 1994-05-27 | 513 | 520 | 513 | 515 | 5,000 | 5,150 |
| 1994-05-26 | 529 | 529 | 512 | 512 | 8,000 | 5,120 |
| 1994-05-25 | 521 | 530 | 521 | 530 | 3,000 | 5,300 |
| 1994-05-24 | 520 | 525 | 520 | 521 | 10,000 | 5,210 |
| 1994-05-23 | 530 | 530 | 525 | 525 | 6,000 | 5,250 |
| 1994-05-20 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1994-05-19 | 520 | 530 | 515 | 530 | 12,000 | 5,300 |
| 1994-05-18 | 545 | 550 | 545 | 550 | 5,000 | 5,500 |
| 1994-05-17 | 550 | 551 | 545 | 545 | 19,000 | 5,450 |
| 1994-05-16 | 565 | 579 | 555 | 555 | 65,000 | 5,550 |
| 1994-05-13 | 583 | 590 | 565 | 570 | 187,000 | 5,700 |
| 1994-05-12 | 501 | 520 | 501 | 515 | 23,000 | 5,150 |
| 1994-05-11 | 490 | 499 | 490 | 499 | 6,000 | 4,990 |
| 1994-05-10 | 488 | 491 | 488 | 490 | 8,000 | 4,900 |
| 1994-05-09 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1994-05-06 | 485 | 488 | 485 | 488 | 2,000 | 4,880 |
| 1994-05-02 | 491 | 491 | 485 | 485 | 3,000 | 4,850 |
| 1994-04-28 | 495 | 495 | 491 | 491 | 6,000 | 4,910 |
| 1994-04-26 | 500 | 500 | 489 | 489 | 4,000 | 4,890 |
| 1994-04-25 | 515 | 515 | 500 | 500 | 21,000 | 5,000 |
| 1994-04-22 | 501 | 520 | 501 | 515 | 30,000 | 5,150 |
| 1994-04-21 | 510 | 510 | 491 | 495 | 24,000 | 4,950 |
| 1994-04-20 | 527 | 528 | 500 | 515 | 52,000 | 5,150 |
| 1994-04-19 | 485 | 540 | 485 | 540 | 86,000 | 5,400 |
| 1994-04-18 | 450 | 465 | 450 | 465 | 20,000 | 4,650 |
| 1994-04-15 | 426 | 430 | 425 | 429 | 9,000 | 4,290 |
| 1994-04-14 | 435 | 435 | 420 | 424 | 5,000 | 4,240 |
| 1994-04-13 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1994-04-12 | 425 | 435 | 425 | 435 | 4,000 | 4,350 |
| 1994-04-11 | 422 | 422 | 420 | 420 | 4,000 | 4,200 |
| 1994-04-08 | 443 | 443 | 440 | 440 | 10,000 | 4,400 |
| 1994-04-07 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1994-04-06 | 419 | 425 | 419 | 425 | 12,000 | 4,250 |
| 1994-04-05 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1994-04-04 | 435 | 450 | 435 | 435 | 6,000 | 4,350 |
| 1994-04-01 | 432 | 438 | 432 | 432 | 6,000 | 4,320 |
| 1994-03-30 | 417 | 417 | 414 | 414 | 6,000 | 4,140 |
| 1994-03-29 | 423 | 423 | 423 | 423 | 5,000 | 4,230 |
| 1994-03-28 | 420 | 420 | 417 | 417 | 2,000 | 4,170 |
| 1994-03-25 | 430 | 431 | 430 | 430 | 3,000 | 4,300 |
| 1994-03-24 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1994-03-23 | 439 | 439 | 430 | 430 | 4,000 | 4,300 |
| 1994-03-22 | 441 | 441 | 439 | 439 | 8,000 | 4,390 |
| 1994-03-18 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1994-03-17 | 447 | 447 | 447 | 447 | 4,000 | 4,470 |
| 1994-03-16 | 443 | 443 | 435 | 435 | 6,000 | 4,350 |
| 1994-03-15 | 450 | 450 | 446 | 446 | 7,000 | 4,460 |
| 1994-03-14 | 430 | 440 | 430 | 440 | 6,000 | 4,400 |
| 1994-03-11 | 441 | 443 | 430 | 430 | 10,000 | 4,300 |
| 1994-03-10 | 440 | 441 | 440 | 441 | 2,000 | 4,410 |
| 1994-03-09 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1994-03-08 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1994-03-07 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 1994-03-04 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1994-03-03 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1994-03-02 | 495 | 495 | 485 | 485 | 16,000 | 4,850 |
| 1994-03-01 | 460 | 480 | 460 | 480 | 9,000 | 4,800 |
| 1994-02-28 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1994-02-25 | 426 | 426 | 425 | 426 | 7,000 | 4,260 |
| 1994-02-24 | 426 | 426 | 423 | 423 | 5,000 | 4,230 |
| 1994-02-23 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1994-02-22 | 425 | 426 | 425 | 426 | 4,000 | 4,260 |
| 1994-02-21 | 420 | 423 | 420 | 422 | 14,000 | 4,220 |
| 1994-02-18 | 419 | 422 | 419 | 421 | 13,000 | 4,210 |
| 1994-02-17 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1994-02-16 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1994-02-15 | 462 | 462 | 450 | 450 | 2,000 | 4,500 |
| 1994-02-09 | 471 | 471 | 462 | 462 | 5,000 | 4,620 |
| 1994-02-08 | 452 | 459 | 452 | 459 | 5,000 | 4,590 |
| 1994-02-07 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1994-02-03 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1994-02-02 | 485 | 485 | 474 | 480 | 8,000 | 4,800 |
| 1994-02-01 | 480 | 490 | 480 | 480 | 15,000 | 4,800 |
| 1994-01-28 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1994-01-27 | 476 | 476 | 470 | 470 | 7,000 | 4,700 |
| 1994-01-26 | 488 | 488 | 476 | 476 | 12,000 | 4,760 |
| 1994-01-25 | 440 | 461 | 440 | 461 | 5,000 | 4,610 |
| 1994-01-24 | 458 | 458 | 440 | 440 | 5,000 | 4,400 |
| 1994-01-21 | 487 | 488 | 476 | 476 | 10,000 | 4,760 |
| 1994-01-20 | 521 | 525 | 482 | 484 | 37,000 | 4,840 |
| 1994-01-19 | 510 | 529 | 510 | 520 | 80,000 | 5,200 |
| 1994-01-18 | 450 | 485 | 450 | 484 | 68,000 | 4,840 |
| 1994-01-17 | 444 | 450 | 435 | 436 | 51,000 | 4,360 |
| 1994-01-14 | 387 | 402 | 385 | 402 | 54,000 | 4,020 |
| 1994-01-12 | 362 | 363 | 362 | 363 | 3,000 | 3,630 |
| 1994-01-11 | 359 | 359 | 353 | 353 | 2,000 | 3,530 |
| 1994-01-10 | 330 | 335 | 330 | 335 | 9,000 | 3,350 |
| 1994-01-07 | 326 | 330 | 326 | 330 | 3,000 | 3,300 |
| 1994-01-06 | 334 | 335 | 334 | 335 | 15,000 | 3,350 |
| 1994-01-04 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
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
