6391 (株)加地テック の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 710 | 771 | 709 | 770 | 318,000 | 7,700 |
| 1995-12-28 | 706 | 711 | 692 | 700 | 120,000 | 7,000 |
| 1995-12-27 | 750 | 754 | 691 | 700 | 415,000 | 7,000 |
| 1995-12-26 | 740 | 780 | 705 | 719 | 824,000 | 7,190 |
| 1995-12-25 | 690 | 756 | 680 | 735 | 1,432,000 | 7,350 |
| 1995-12-22 | 600 | 658 | 600 | 658 | 175,000 | 6,580 |
| 1995-12-21 | 576 | 600 | 576 | 590 | 26,000 | 5,900 |
| 1995-12-20 | 580 | 585 | 570 | 570 | 15,000 | 5,700 |
| 1995-12-19 | 589 | 589 | 580 | 581 | 11,000 | 5,810 |
| 1995-12-18 | 600 | 600 | 596 | 597 | 17,000 | 5,970 |
| 1995-12-15 | 594 | 602 | 594 | 596 | 44,000 | 5,960 |
| 1995-12-14 | 599 | 600 | 593 | 593 | 28,000 | 5,930 |
| 1995-12-13 | 592 | 592 | 590 | 592 | 24,000 | 5,920 |
| 1995-12-12 | 590 | 595 | 590 | 592 | 29,000 | 5,920 |
| 1995-12-11 | 602 | 609 | 591 | 595 | 26,000 | 5,950 |
| 1995-12-08 | 595 | 604 | 590 | 595 | 51,000 | 5,950 |
| 1995-12-07 | 605 | 605 | 590 | 590 | 30,000 | 5,900 |
| 1995-12-06 | 600 | 600 | 590 | 590 | 18,000 | 5,900 |
| 1995-12-05 | 610 | 610 | 590 | 591 | 19,000 | 5,910 |
| 1995-12-04 | 590 | 620 | 590 | 611 | 21,000 | 6,110 |
| 1995-12-01 | 590 | 601 | 590 | 590 | 23,000 | 5,900 |
| 1995-11-30 | 590 | 610 | 590 | 592 | 10,000 | 5,920 |
| 1995-11-29 | 592 | 605 | 590 | 591 | 14,000 | 5,910 |
| 1995-11-28 | 591 | 595 | 590 | 591 | 16,000 | 5,910 |
| 1995-11-27 | 613 | 614 | 586 | 586 | 36,000 | 5,860 |
| 1995-11-24 | 610 | 614 | 603 | 614 | 28,000 | 6,140 |
| 1995-11-22 | 614 | 614 | 610 | 614 | 18,000 | 6,140 |
| 1995-11-21 | 614 | 620 | 614 | 615 | 55,000 | 6,150 |
| 1995-11-20 | 620 | 621 | 602 | 615 | 51,000 | 6,150 |
| 1995-11-17 | 635 | 640 | 615 | 615 | 44,000 | 6,150 |
| 1995-11-16 | 630 | 645 | 629 | 630 | 177,000 | 6,300 |
| 1995-11-15 | 600 | 630 | 585 | 630 | 122,000 | 6,300 |
| 1995-11-14 | 639 | 639 | 600 | 600 | 170,000 | 6,000 |
| 1995-11-13 | 621 | 632 | 618 | 620 | 203,000 | 6,200 |
| 1995-11-10 | 580 | 600 | 575 | 582 | 64,000 | 5,820 |
| 1995-11-09 | 612 | 612 | 570 | 571 | 124,000 | 5,710 |
| 1995-11-08 | 660 | 665 | 611 | 612 | 292,000 | 6,120 |
| 1995-11-07 | 651 | 680 | 640 | 650 | 908,000 | 6,500 |
| 1995-11-06 | 600 | 646 | 595 | 613 | 474,000 | 6,130 |
| 1995-11-02 | 580 | 596 | 559 | 595 | 373,000 | 5,950 |
| 1995-11-01 | 550 | 570 | 540 | 570 | 201,000 | 5,700 |
| 1995-10-31 | 515 | 540 | 515 | 536 | 24,000 | 5,360 |
| 1995-10-30 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1995-10-27 | 516 | 516 | 501 | 510 | 16,000 | 5,100 |
| 1995-10-26 | 515 | 525 | 512 | 525 | 19,000 | 5,250 |
| 1995-10-25 | 548 | 548 | 511 | 511 | 12,000 | 5,110 |
| 1995-10-24 | 516 | 550 | 511 | 545 | 58,000 | 5,450 |
| 1995-10-23 | 556 | 556 | 510 | 511 | 49,000 | 5,110 |
| 1995-10-20 | 560 | 571 | 550 | 551 | 250,000 | 5,510 |
| 1995-10-19 | 525 | 540 | 510 | 535 | 102,000 | 5,350 |
| 1995-10-18 | 456 | 491 | 456 | 491 | 11,000 | 4,910 |
| 1995-10-17 | 465 | 465 | 460 | 460 | 13,000 | 4,600 |
| 1995-10-16 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1995-10-13 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-10-12 | 480 | 480 | 465 | 465 | 3,000 | 4,650 |
| 1995-10-11 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1995-10-09 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-10-06 | 471 | 476 | 468 | 476 | 11,000 | 4,760 |
| 1995-10-05 | 481 | 481 | 480 | 481 | 12,000 | 4,810 |
| 1995-10-04 | 493 | 493 | 490 | 490 | 14,000 | 4,900 |
| 1995-10-03 | 505 | 505 | 490 | 490 | 6,000 | 4,900 |
| 1995-10-02 | 515 | 515 | 510 | 515 | 23,000 | 5,150 |
| 1995-09-29 | 500 | 524 | 500 | 510 | 49,000 | 5,100 |
| 1995-09-28 | 470 | 495 | 470 | 488 | 22,000 | 4,880 |
| 1995-09-27 | 475 | 480 | 470 | 470 | 20,000 | 4,700 |
| 1995-09-26 | 470 | 482 | 467 | 480 | 12,000 | 4,800 |
| 1995-09-25 | 455 | 465 | 455 | 460 | 15,000 | 4,600 |
| 1995-09-22 | 460 | 460 | 450 | 460 | 15,000 | 4,600 |
| 1995-09-21 | 480 | 480 | 460 | 460 | 25,000 | 4,600 |
| 1995-09-20 | 490 | 490 | 480 | 480 | 13,000 | 4,800 |
| 1995-09-19 | 490 | 490 | 485 | 490 | 11,000 | 4,900 |
| 1995-09-18 | 495 | 495 | 495 | 495 | 8,000 | 4,950 |
| 1995-09-14 | 501 | 501 | 495 | 495 | 19,000 | 4,950 |
| 1995-09-13 | 500 | 510 | 495 | 499 | 38,000 | 4,990 |
| 1995-09-12 | 495 | 505 | 495 | 500 | 31,000 | 5,000 |
| 1995-09-11 | 496 | 510 | 496 | 500 | 15,000 | 5,000 |
| 1995-09-08 | 500 | 506 | 500 | 505 | 14,000 | 5,050 |
| 1995-09-07 | 530 | 530 | 500 | 500 | 22,000 | 5,000 |
| 1995-09-06 | 510 | 530 | 510 | 530 | 40,000 | 5,300 |
| 1995-09-05 | 510 | 511 | 500 | 506 | 30,000 | 5,060 |
| 1995-09-04 | 528 | 539 | 520 | 520 | 19,000 | 5,200 |
| 1995-09-01 | 545 | 555 | 534 | 534 | 135,000 | 5,340 |
| 1995-08-31 | 520 | 540 | 510 | 540 | 83,000 | 5,400 |
| 1995-08-30 | 530 | 530 | 510 | 511 | 60,000 | 5,110 |
| 1995-08-29 | 550 | 550 | 530 | 535 | 183,000 | 5,350 |
| 1995-08-28 | 496 | 550 | 496 | 540 | 173,000 | 5,400 |
| 1995-08-25 | 510 | 510 | 481 | 490 | 93,000 | 4,900 |
| 1995-08-24 | 450 | 500 | 445 | 500 | 162,000 | 5,000 |
| 1995-08-23 | 430 | 455 | 422 | 455 | 46,000 | 4,550 |
| 1995-08-22 | 411 | 412 | 410 | 410 | 13,000 | 4,100 |
| 1995-08-21 | 413 | 413 | 410 | 411 | 10,000 | 4,110 |
| 1995-08-18 | 418 | 418 | 410 | 410 | 4,000 | 4,100 |
| 1995-08-17 | 430 | 430 | 427 | 427 | 9,000 | 4,270 |
| 1995-08-16 | 422 | 422 | 410 | 410 | 17,000 | 4,100 |
| 1995-08-15 | 401 | 410 | 401 | 410 | 6,000 | 4,100 |
| 1995-08-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-08-11 | 371 | 372 | 371 | 372 | 3,000 | 3,720 |
| 1995-08-10 | 379 | 379 | 372 | 372 | 17,000 | 3,720 |
| 1995-08-09 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 1995-08-08 | 380 | 380 | 380 | 380 | 15,000 | 3,800 |
| 1995-08-07 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-08-04 | 384 | 384 | 375 | 375 | 5,000 | 3,750 |
| 1995-08-03 | 375 | 375 | 375 | 375 | 26,000 | 3,750 |
| 1995-08-02 | 375 | 375 | 345 | 353 | 51,000 | 3,530 |
| 1995-08-01 | 390 | 390 | 380 | 380 | 8,000 | 3,800 |
| 1995-07-31 | 395 | 395 | 390 | 390 | 5,000 | 3,900 |
| 1995-07-28 | 396 | 396 | 391 | 391 | 2,000 | 3,910 |
| 1995-07-27 | 396 | 396 | 390 | 396 | 11,000 | 3,960 |
| 1995-07-26 | 394 | 396 | 394 | 396 | 5,000 | 3,960 |
| 1995-07-25 | 403 | 403 | 394 | 395 | 6,000 | 3,950 |
| 1995-07-24 | 403 | 403 | 400 | 400 | 11,000 | 4,000 |
| 1995-07-21 | 403 | 403 | 403 | 403 | 7,000 | 4,030 |
| 1995-07-20 | 415 | 415 | 402 | 402 | 22,000 | 4,020 |
| 1995-07-19 | 422 | 422 | 410 | 420 | 13,000 | 4,200 |
| 1995-07-18 | 412 | 430 | 409 | 425 | 12,000 | 4,250 |
| 1995-07-17 | 400 | 412 | 400 | 412 | 17,000 | 4,120 |
| 1995-07-14 | 413 | 413 | 400 | 400 | 11,000 | 4,000 |
| 1995-07-13 | 396 | 404 | 396 | 404 | 23,000 | 4,040 |
| 1995-07-12 | 399 | 400 | 390 | 391 | 10,000 | 3,910 |
| 1995-07-11 | 399 | 399 | 390 | 390 | 8,000 | 3,900 |
| 1995-07-10 | 406 | 406 | 400 | 400 | 18,000 | 4,000 |
| 1995-07-07 | 384 | 400 | 384 | 400 | 46,000 | 4,000 |
| 1995-07-06 | 378 | 379 | 370 | 370 | 9,000 | 3,700 |
| 1995-07-05 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 1995-07-04 | 370 | 381 | 368 | 381 | 13,000 | 3,810 |
| 1995-07-03 | 375 | 375 | 368 | 368 | 12,000 | 3,680 |
| 1995-06-30 | 365 | 370 | 364 | 368 | 29,000 | 3,680 |
| 1995-06-29 | 364 | 365 | 351 | 364 | 34,000 | 3,640 |
| 1995-06-28 | 369 | 370 | 352 | 355 | 114,000 | 3,550 |
| 1995-06-27 | 373 | 373 | 370 | 370 | 14,000 | 3,700 |
| 1995-06-26 | 380 | 385 | 370 | 370 | 35,000 | 3,700 |
| 1995-06-23 | 375 | 378 | 370 | 378 | 48,000 | 3,780 |
| 1995-06-22 | 380 | 380 | 375 | 375 | 5,000 | 3,750 |
| 1995-06-21 | 381 | 385 | 380 | 380 | 17,000 | 3,800 |
| 1995-06-20 | 380 | 393 | 380 | 390 | 32,000 | 3,900 |
| 1995-06-19 | 378 | 380 | 378 | 380 | 25,000 | 3,800 |
| 1995-06-16 | 380 | 385 | 373 | 374 | 35,000 | 3,740 |
| 1995-06-15 | 380 | 385 | 374 | 380 | 42,000 | 3,800 |
| 1995-06-14 | 405 | 405 | 398 | 398 | 25,000 | 3,980 |
| 1995-06-13 | 419 | 419 | 410 | 410 | 8,000 | 4,100 |
| 1995-06-12 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1995-06-09 | 450 | 450 | 440 | 440 | 13,000 | 4,400 |
| 1995-06-08 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1995-06-07 | 463 | 463 | 459 | 459 | 2,000 | 4,590 |
| 1995-06-06 | 461 | 461 | 460 | 460 | 9,000 | 4,600 |
| 1995-06-05 | 450 | 450 | 444 | 450 | 6,000 | 4,500 |
| 1995-06-02 | 450 | 450 | 440 | 440 | 17,000 | 4,400 |
| 1995-06-01 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 1995-05-31 | 440 | 440 | 435 | 435 | 7,000 | 4,350 |
| 1995-05-30 | 450 | 450 | 437 | 440 | 4,000 | 4,400 |
| 1995-05-29 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1995-05-26 | 450 | 451 | 450 | 450 | 8,000 | 4,500 |
| 1995-05-25 | 464 | 465 | 450 | 450 | 16,000 | 4,500 |
| 1995-05-24 | 476 | 476 | 458 | 458 | 11,000 | 4,580 |
| 1995-05-23 | 494 | 495 | 494 | 494 | 4,000 | 4,940 |
| 1995-05-22 | 501 | 501 | 500 | 500 | 2,000 | 5,000 |
| 1995-05-18 | 505 | 505 | 500 | 501 | 12,000 | 5,010 |
| 1995-05-17 | 530 | 535 | 529 | 529 | 5,000 | 5,290 |
| 1995-05-16 | 525 | 530 | 525 | 530 | 3,000 | 5,300 |
| 1995-05-15 | 535 | 535 | 510 | 535 | 25,000 | 5,350 |
| 1995-05-12 | 553 | 555 | 540 | 540 | 8,000 | 5,400 |
| 1995-05-11 | 565 | 570 | 563 | 563 | 14,000 | 5,630 |
| 1995-05-10 | 545 | 575 | 545 | 563 | 55,000 | 5,630 |
| 1995-05-09 | 560 | 560 | 535 | 535 | 20,000 | 5,350 |
| 1995-05-08 | 551 | 560 | 550 | 560 | 17,000 | 5,600 |
| 1995-05-02 | 564 | 564 | 540 | 541 | 10,000 | 5,410 |
| 1995-05-01 | 578 | 579 | 553 | 554 | 53,000 | 5,540 |
| 1995-04-28 | 576 | 589 | 569 | 585 | 139,000 | 5,850 |
| 1995-04-27 | 546 | 570 | 546 | 570 | 167,000 | 5,700 |
| 1995-04-26 | 511 | 548 | 510 | 544 | 60,000 | 5,440 |
| 1995-04-25 | 511 | 520 | 500 | 501 | 23,000 | 5,010 |
| 1995-04-24 | 540 | 540 | 530 | 530 | 8,000 | 5,300 |
| 1995-04-21 | 545 | 550 | 540 | 540 | 25,000 | 5,400 |
| 1995-04-20 | 540 | 564 | 540 | 545 | 67,000 | 5,450 |
| 1995-04-19 | 530 | 540 | 500 | 540 | 82,000 | 5,400 |
| 1995-04-18 | 539 | 540 | 520 | 530 | 26,000 | 5,300 |
| 1995-04-17 | 490 | 548 | 490 | 540 | 92,000 | 5,400 |
| 1995-04-14 | 463 | 492 | 460 | 492 | 27,000 | 4,920 |
| 1995-04-13 | 447 | 453 | 444 | 453 | 23,000 | 4,530 |
| 1995-04-12 | 443 | 444 | 443 | 444 | 4,000 | 4,440 |
| 1995-04-11 | 426 | 440 | 426 | 440 | 6,000 | 4,400 |
| 1995-04-07 | 445 | 445 | 411 | 411 | 14,000 | 4,110 |
| 1995-04-06 | 440 | 450 | 440 | 450 | 15,000 | 4,500 |
| 1995-04-05 | 437 | 437 | 430 | 435 | 6,000 | 4,350 |
| 1995-04-03 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1995-03-31 | 450 | 450 | 442 | 443 | 5,000 | 4,430 |
| 1995-03-30 | 460 | 460 | 442 | 442 | 8,000 | 4,420 |
| 1995-03-29 | 464 | 464 | 464 | 464 | 5,000 | 4,640 |
| 1995-03-28 | 450 | 464 | 450 | 464 | 10,000 | 4,640 |
| 1995-03-24 | 422 | 422 | 422 | 422 | 5,000 | 4,220 |
| 1995-03-23 | 420 | 420 | 410 | 410 | 8,000 | 4,100 |
| 1995-03-22 | 435 | 435 | 420 | 420 | 8,000 | 4,200 |
| 1995-03-20 | 440 | 449 | 435 | 435 | 7,000 | 4,350 |
| 1995-03-17 | 451 | 451 | 441 | 450 | 13,000 | 4,500 |
| 1995-03-16 | 460 | 460 | 451 | 451 | 3,000 | 4,510 |
| 1995-03-15 | 455 | 460 | 455 | 460 | 12,000 | 4,600 |
| 1995-03-14 | 471 | 483 | 465 | 465 | 13,000 | 4,650 |
| 1995-03-13 | 491 | 491 | 470 | 470 | 6,000 | 4,700 |
| 1995-03-10 | 500 | 500 | 483 | 485 | 49,000 | 4,850 |
| 1995-03-09 | 495 | 497 | 491 | 496 | 28,000 | 4,960 |
| 1995-03-08 | 506 | 506 | 500 | 501 | 22,000 | 5,010 |
| 1995-03-07 | 510 | 510 | 501 | 501 | 29,000 | 5,010 |
| 1995-03-06 | 530 | 530 | 510 | 511 | 13,000 | 5,110 |
| 1995-03-03 | 560 | 564 | 521 | 521 | 29,000 | 5,210 |
| 1995-03-02 | 550 | 559 | 535 | 551 | 36,000 | 5,510 |
| 1995-03-01 | 550 | 555 | 535 | 540 | 23,000 | 5,400 |
| 1995-02-28 | 520 | 542 | 520 | 535 | 25,000 | 5,350 |
| 1995-02-27 | 564 | 564 | 520 | 520 | 23,000 | 5,200 |
| 1995-02-24 | 600 | 600 | 565 | 566 | 101,000 | 5,660 |
| 1995-02-23 | 605 | 605 | 570 | 580 | 154,000 | 5,800 |
| 1995-02-22 | 615 | 633 | 599 | 600 | 205,000 | 6,000 |
| 1995-02-21 | 640 | 697 | 630 | 634 | 676,000 | 6,340 |
| 1995-02-20 | 553 | 660 | 545 | 660 | 547,000 | 6,600 |
| 1995-02-17 | 569 | 569 | 550 | 560 | 59,000 | 5,600 |
| 1995-02-16 | 545 | 574 | 535 | 570 | 134,000 | 5,700 |
| 1995-02-15 | 555 | 560 | 535 | 545 | 64,000 | 5,450 |
| 1995-02-14 | 500 | 576 | 500 | 545 | 129,000 | 5,450 |
| 1995-02-13 | 500 | 510 | 490 | 500 | 46,000 | 5,000 |
| 1995-02-10 | 472 | 490 | 472 | 490 | 2,000 | 4,900 |
| 1995-02-09 | 473 | 473 | 463 | 463 | 23,000 | 4,630 |
| 1995-02-08 | 477 | 485 | 477 | 478 | 17,000 | 4,780 |
| 1995-02-07 | 465 | 477 | 465 | 477 | 13,000 | 4,770 |
| 1995-02-06 | 472 | 472 | 465 | 465 | 8,000 | 4,650 |
| 1995-02-03 | 465 | 470 | 465 | 469 | 8,000 | 4,690 |
| 1995-02-02 | 469 | 469 | 469 | 469 | 3,000 | 4,690 |
| 1995-02-01 | 474 | 474 | 474 | 474 | 8,000 | 4,740 |
| 1995-01-31 | 495 | 500 | 489 | 500 | 34,000 | 5,000 |
| 1995-01-30 | 505 | 505 | 495 | 500 | 62,000 | 5,000 |
| 1995-01-27 | 501 | 505 | 496 | 498 | 40,000 | 4,980 |
| 1995-01-26 | 515 | 520 | 501 | 501 | 22,000 | 5,010 |
| 1995-01-25 | 515 | 520 | 511 | 511 | 23,000 | 5,110 |
| 1995-01-24 | 503 | 510 | 503 | 510 | 23,000 | 5,100 |
| 1995-01-23 | 531 | 531 | 510 | 510 | 37,000 | 5,100 |
| 1995-01-20 | 520 | 530 | 520 | 521 | 60,000 | 5,210 |
| 1995-01-19 | 565 | 567 | 540 | 540 | 22,000 | 5,400 |
| 1995-01-18 | 575 | 575 | 549 | 560 | 43,000 | 5,600 |
| 1995-01-13 | 580 | 600 | 580 | 595 | 270,000 | 5,950 |
| 1995-01-12 | 580 | 580 | 540 | 540 | 206,000 | 5,400 |
| 1995-01-11 | 596 | 607 | 571 | 571 | 417,000 | 5,710 |
| 1995-01-10 | 467 | 550 | 467 | 531 | 271,000 | 5,310 |
| 1995-01-09 | 441 | 470 | 441 | 470 | 28,000 | 4,700 |
| 1995-01-06 | 415 | 425 | 412 | 423 | 9,000 | 4,230 |
| 1995-01-05 | 417 | 418 | 405 | 405 | 4,000 | 4,050 |
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
