1. HOME >
  2. 株価時系列 >
  3. 6391 >
  4. 1994年

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
1994-12-284054084054082,0004,080
1994-12-274024024004007,0004,000
1994-12-263993993993992,0003,990
1994-12-223803903803909,0003,900
1994-12-213703733703737,0003,730
1994-12-203753753673676,0003,670
1994-12-163813813813811,0003,810
1994-12-153813813803803,0003,800
1994-12-143813813813812,0003,810
1994-12-123803803803806,0003,800
1994-12-0938638638038010,0003,800
1994-12-054004004004004,0004,000
1994-12-023944003944006,0004,000
1994-12-014004003993995,0003,990
1994-11-293873873873871,0003,870
1994-11-283803803763762,0003,760
1994-11-253863863863866,0003,860
1994-11-223923923923922,0003,920
1994-11-2140140139239219,0003,920
1994-11-1839839839239210,0003,920
1994-11-1739739938939513,0003,950
1994-11-164034034034035,0004,030
1994-11-1541041040340310,0004,030
1994-11-114104104104102,0004,100
1994-11-104234234204205,0004,200
1994-11-094224224224222,0004,220
1994-11-084304304254254,0004,250
1994-11-074404414404416,0004,410
1994-11-044464464404403,0004,400
1994-11-024554554464463,0004,460
1994-11-014524524524527,0004,520
1994-10-3142542542242211,0004,220
1994-10-284354354214216,0004,210
1994-10-274274274214214,0004,210
1994-10-254274274214213,0004,210
1994-10-244264264264262,0004,260
1994-10-214354354354352,0004,350
1994-10-204404404354355,0004,350
1994-10-184264264264262,0004,260
1994-10-144304304264264,0004,260
1994-10-134304304264262,0004,260
1994-10-114204304204302,0004,300
1994-10-064304304204206,0004,200
1994-10-054204304204306,0004,300
1994-10-044204204204205,0004,200
1994-09-304204304204305,0004,300
1994-09-294224224204206,0004,200
1994-09-284214214214211,0004,210
1994-09-274204204204202,0004,200
1994-09-264214224204206,0004,200
1994-09-224314314204205,0004,200
1994-09-214224224224221,0004,220
1994-09-204204204204202,0004,200
1994-09-194394394244242,0004,240
1994-09-164394394394392,0004,390
1994-09-144394394394391,0004,390
1994-09-124414414414411,0004,410
1994-09-094564564504506,0004,500
1994-09-084564564564563,0004,560
1994-09-074564564564561,0004,560
1994-09-064754754694694,0004,690
1994-09-054564604564602,0004,600
1994-09-024754754754754,0004,750
1994-09-014604604604605,0004,600
1994-08-314604604604603,0004,600
1994-08-304684684584584,0004,580
1994-08-264854854804803,0004,800
1994-08-254804804804803,0004,800
1994-08-244804804804801,0004,800
1994-08-234814814814811,0004,810
1994-08-224804804804801,0004,800
1994-08-164804804804801,0004,800
1994-08-154804804804801,0004,800
1994-08-124804804804802,0004,800
1994-08-114804804774774,0004,770
1994-08-094794804704806,0004,800
1994-08-0848048548048513,0004,850
1994-08-054854854854852,0004,850
1994-08-044804804804807,0004,800
1994-08-034854854804803,0004,800
1994-08-014904904904903,0004,900
1994-07-294944944944941,0004,940
1994-07-284954954914913,0004,910
1994-07-275005004954952,0004,950
1994-07-265055055055052,0005,050
1994-07-255105105065063,0005,060
1994-07-225055055055051,0005,050
1994-07-215025025025023,0005,020
1994-07-205055105005005,0005,000
1994-07-195005045005044,0005,040
1994-07-155105105025027,0005,020
1994-07-145105105105102,0005,100
1994-07-125095105095106,0005,100
1994-07-085205205105105,0005,100
1994-07-075165255165254,0005,250
1994-07-065155165155157,0005,150
1994-07-0551251251051011,0005,100
1994-07-015105115105112,0005,110
1994-06-305305305305304,0005,300
1994-06-295055055015013,0005,010
1994-06-2849049549049511,0004,950
1994-06-275105104854857,0004,850
1994-06-2452152152052010,0005,200
1994-06-2351552051552011,0005,200
1994-06-225245245095105,0005,100
1994-06-2152552552552510,0005,250
1994-06-2056957055855812,0005,580
1994-06-1756057056056022,0005,600
1994-06-1655056055056027,0005,600
1994-06-155445505435496,0005,490
1994-06-1454054554054215,0005,420
1994-06-135415415405407,0005,400
1994-06-105355405335405,0005,400
1994-06-095405405305354,0005,350
1994-06-085355405255267,0005,260
1994-06-075255355205209,0005,200
1994-06-0353553552052012,0005,200
1994-06-0253053052053014,0005,300
1994-06-015295295215299,0005,290
1994-05-315175295175186,0005,180
1994-05-305155165155169,0005,160
1994-05-275135205135155,0005,150
1994-05-265295295125128,0005,120
1994-05-255215305215303,0005,300
1994-05-2452052552052110,0005,210
1994-05-235305305255256,0005,250
1994-05-205205205205207,0005,200
1994-05-1952053051553012,0005,300
1994-05-185455505455505,0005,500
1994-05-1755055154554519,0005,450
1994-05-1656557955555565,0005,550
1994-05-13583590565570187,0005,700
1994-05-1250152050151523,0005,150
1994-05-114904994904996,0004,990
1994-05-104884914884908,0004,900
1994-05-094904904904903,0004,900
1994-05-064854884854882,0004,880
1994-05-024914914854853,0004,850
1994-04-284954954914916,0004,910
1994-04-265005004894894,0004,890
1994-04-2551551550050021,0005,000
1994-04-2250152050151530,0005,150
1994-04-2151051049149524,0004,950
1994-04-2052752850051552,0005,150
1994-04-1948554048554086,0005,400
1994-04-1845046545046520,0004,650
1994-04-154264304254299,0004,290
1994-04-144354354204245,0004,240
1994-04-134354354354353,0004,350
1994-04-124254354254354,0004,350
1994-04-114224224204204,0004,200
1994-04-0844344344044010,0004,400
1994-04-074204204204206,0004,200
1994-04-0641942541942512,0004,250
1994-04-054354354354352,0004,350
1994-04-044354504354356,0004,350
1994-04-014324384324326,0004,320
1994-03-304174174144146,0004,140
1994-03-294234234234235,0004,230
1994-03-284204204174172,0004,170
1994-03-254304314304303,0004,300
1994-03-244304304304306,0004,300
1994-03-234394394304304,0004,300
1994-03-224414414394398,0004,390
1994-03-184474474474471,0004,470
1994-03-174474474474474,0004,470
1994-03-164434434354356,0004,350
1994-03-154504504464467,0004,460
1994-03-144304404304406,0004,400
1994-03-1144144343043010,0004,300
1994-03-104404414404412,0004,410
1994-03-094504504504502,0004,500
1994-03-084504504504502,0004,500
1994-03-074524524524523,0004,520
1994-03-044504504504503,0004,500
1994-03-034804804804806,0004,800
1994-03-0249549548548516,0004,850
1994-03-014604804604809,0004,800
1994-02-284504504504505,0004,500
1994-02-254264264254267,0004,260
1994-02-244264264234235,0004,230
1994-02-234264264264263,0004,260
1994-02-224254264254264,0004,260
1994-02-2142042342042214,0004,220
1994-02-1841942241942113,0004,210
1994-02-174414414414411,0004,410
1994-02-164504504504503,0004,500
1994-02-154624624504502,0004,500
1994-02-094714714624625,0004,620
1994-02-084524594524595,0004,590
1994-02-074594594594591,0004,590
1994-02-034594594594593,0004,590
1994-02-024854854744808,0004,800
1994-02-0148049048048015,0004,800
1994-01-284514514504502,0004,500
1994-01-274764764704707,0004,700
1994-01-2648848847647612,0004,760
1994-01-254404614404615,0004,610
1994-01-244584584404405,0004,400
1994-01-2148748847647610,0004,760
1994-01-2052152548248437,0004,840
1994-01-1951052951052080,0005,200
1994-01-1845048545048468,0004,840
1994-01-1744445043543651,0004,360
1994-01-1438740238540254,0004,020
1994-01-123623633623633,0003,630
1994-01-113593593533532,0003,530
1994-01-103303353303359,0003,350
1994-01-073263303263303,0003,300
1994-01-0633433533433515,0003,350
1994-01-043343343343341,0003,340

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