6391 (株)加地テック の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 466 | 466 | 465 | 466 | 9,000 | 4,660 |
| 1996-12-27 | 451 | 466 | 451 | 466 | 4,000 | 4,660 |
| 1996-12-26 | 456 | 456 | 445 | 445 | 32,000 | 4,450 |
| 1996-12-25 | 460 | 470 | 443 | 444 | 31,000 | 4,440 |
| 1996-12-24 | 475 | 476 | 470 | 470 | 37,000 | 4,700 |
| 1996-12-20 | 505 | 505 | 475 | 475 | 35,000 | 4,750 |
| 1996-12-19 | 519 | 519 | 505 | 505 | 29,000 | 5,050 |
| 1996-12-18 | 530 | 530 | 505 | 505 | 33,000 | 5,050 |
| 1996-12-17 | 535 | 535 | 530 | 530 | 13,000 | 5,300 |
| 1996-12-16 | 528 | 535 | 528 | 535 | 11,000 | 5,350 |
| 1996-12-13 | 531 | 532 | 530 | 532 | 7,000 | 5,320 |
| 1996-12-12 | 535 | 535 | 530 | 532 | 8,000 | 5,320 |
| 1996-12-11 | 535 | 550 | 535 | 550 | 23,000 | 5,500 |
| 1996-12-10 | 561 | 561 | 545 | 545 | 6,000 | 5,450 |
| 1996-12-09 | 530 | 536 | 529 | 535 | 9,000 | 5,350 |
| 1996-12-06 | 531 | 540 | 530 | 530 | 16,000 | 5,300 |
| 1996-12-05 | 530 | 540 | 528 | 528 | 8,000 | 5,280 |
| 1996-12-04 | 535 | 535 | 528 | 528 | 13,000 | 5,280 |
| 1996-12-03 | 535 | 536 | 530 | 535 | 32,000 | 5,350 |
| 1996-12-02 | 537 | 540 | 536 | 536 | 6,000 | 5,360 |
| 1996-11-29 | 540 | 540 | 530 | 539 | 36,000 | 5,390 |
| 1996-11-28 | 553 | 553 | 541 | 548 | 25,000 | 5,480 |
| 1996-11-27 | 566 | 570 | 560 | 560 | 36,000 | 5,600 |
| 1996-11-26 | 580 | 580 | 570 | 570 | 9,000 | 5,700 |
| 1996-11-25 | 573 | 573 | 572 | 572 | 3,000 | 5,720 |
| 1996-11-22 | 571 | 571 | 560 | 562 | 20,000 | 5,620 |
| 1996-11-21 | 583 | 583 | 568 | 568 | 21,000 | 5,680 |
| 1996-11-20 | 582 | 590 | 581 | 583 | 8,000 | 5,830 |
| 1996-11-19 | 590 | 590 | 581 | 581 | 3,000 | 5,810 |
| 1996-11-18 | 600 | 600 | 595 | 595 | 3,000 | 5,950 |
| 1996-11-15 | 636 | 636 | 596 | 605 | 42,000 | 6,050 |
| 1996-11-14 | 638 | 638 | 624 | 637 | 29,000 | 6,370 |
| 1996-11-13 | 624 | 640 | 624 | 638 | 62,000 | 6,380 |
| 1996-11-12 | 613 | 623 | 612 | 623 | 7,000 | 6,230 |
| 1996-11-11 | 610 | 624 | 610 | 612 | 25,000 | 6,120 |
| 1996-11-08 | 606 | 625 | 606 | 609 | 41,000 | 6,090 |
| 1996-11-07 | 601 | 628 | 601 | 602 | 91,000 | 6,020 |
| 1996-11-06 | 610 | 610 | 590 | 590 | 17,000 | 5,900 |
| 1996-11-05 | 592 | 592 | 590 | 590 | 5,000 | 5,900 |
| 1996-11-01 | 603 | 603 | 582 | 592 | 33,000 | 5,920 |
| 1996-10-31 | 611 | 611 | 603 | 603 | 30,000 | 6,030 |
| 1996-10-30 | 610 | 620 | 610 | 611 | 76,000 | 6,110 |
| 1996-10-29 | 579 | 615 | 579 | 615 | 43,000 | 6,150 |
| 1996-10-28 | 570 | 580 | 570 | 580 | 6,000 | 5,800 |
| 1996-10-25 | 568 | 573 | 565 | 570 | 24,000 | 5,700 |
| 1996-10-24 | 561 | 571 | 561 | 563 | 25,000 | 5,630 |
| 1996-10-23 | 600 | 600 | 576 | 576 | 25,000 | 5,760 |
| 1996-10-22 | 614 | 614 | 600 | 600 | 19,000 | 6,000 |
| 1996-10-21 | 634 | 634 | 620 | 620 | 35,000 | 6,200 |
| 1996-10-18 | 595 | 614 | 593 | 614 | 85,000 | 6,140 |
| 1996-10-17 | 572 | 590 | 562 | 590 | 27,000 | 5,900 |
| 1996-10-16 | 572 | 572 | 564 | 571 | 36,000 | 5,710 |
| 1996-10-15 | 566 | 567 | 556 | 557 | 26,000 | 5,570 |
| 1996-10-14 | 569 | 575 | 566 | 566 | 30,000 | 5,660 |
| 1996-10-11 | 550 | 565 | 545 | 565 | 50,000 | 5,650 |
| 1996-10-09 | 532 | 548 | 531 | 545 | 115,000 | 5,450 |
| 1996-10-08 | 557 | 557 | 531 | 531 | 58,000 | 5,310 |
| 1996-10-07 | 562 | 562 | 555 | 560 | 34,000 | 5,600 |
| 1996-10-04 | 561 | 561 | 548 | 551 | 143,000 | 5,510 |
| 1996-10-03 | 590 | 591 | 571 | 571 | 34,000 | 5,710 |
| 1996-10-02 | 581 | 581 | 570 | 581 | 34,000 | 5,810 |
| 1996-10-01 | 595 | 595 | 581 | 581 | 37,000 | 5,810 |
| 1996-09-30 | 609 | 609 | 590 | 590 | 9,000 | 5,900 |
| 1996-09-27 | 601 | 610 | 587 | 590 | 14,000 | 5,900 |
| 1996-09-26 | 606 | 615 | 605 | 615 | 7,000 | 6,150 |
| 1996-09-25 | 608 | 612 | 605 | 605 | 12,000 | 6,050 |
| 1996-09-24 | 613 | 619 | 612 | 612 | 14,000 | 6,120 |
| 1996-09-20 | 630 | 630 | 606 | 610 | 14,000 | 6,100 |
| 1996-09-19 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-09-18 | 647 | 647 | 645 | 645 | 8,000 | 6,450 |
| 1996-09-17 | 631 | 647 | 629 | 647 | 22,000 | 6,470 |
| 1996-09-13 | 618 | 618 | 618 | 618 | 3,000 | 6,180 |
| 1996-09-12 | 618 | 618 | 618 | 618 | 2,000 | 6,180 |
| 1996-09-11 | 631 | 631 | 615 | 615 | 7,000 | 6,150 |
| 1996-09-10 | 647 | 647 | 629 | 630 | 22,000 | 6,300 |
| 1996-09-09 | 649 | 649 | 633 | 633 | 16,000 | 6,330 |
| 1996-09-06 | 620 | 650 | 620 | 629 | 39,000 | 6,290 |
| 1996-09-05 | 615 | 615 | 600 | 615 | 38,000 | 6,150 |
| 1996-09-04 | 615 | 615 | 600 | 610 | 15,000 | 6,100 |
| 1996-09-03 | 604 | 615 | 600 | 615 | 19,000 | 6,150 |
| 1996-09-02 | 619 | 620 | 600 | 600 | 12,000 | 6,000 |
| 1996-08-30 | 610 | 620 | 610 | 610 | 16,000 | 6,100 |
| 1996-08-29 | 610 | 615 | 601 | 615 | 16,000 | 6,150 |
| 1996-08-28 | 601 | 601 | 591 | 600 | 14,000 | 6,000 |
| 1996-08-27 | 601 | 605 | 600 | 605 | 9,000 | 6,050 |
| 1996-08-26 | 615 | 615 | 605 | 605 | 8,000 | 6,050 |
| 1996-08-23 | 630 | 630 | 611 | 615 | 10,000 | 6,150 |
| 1996-08-22 | 639 | 639 | 630 | 630 | 4,000 | 6,300 |
| 1996-08-21 | 620 | 648 | 620 | 640 | 31,000 | 6,400 |
| 1996-08-20 | 640 | 640 | 610 | 610 | 21,000 | 6,100 |
| 1996-08-19 | 582 | 642 | 582 | 642 | 29,000 | 6,420 |
| 1996-08-16 | 566 | 566 | 560 | 566 | 8,000 | 5,660 |
| 1996-08-15 | 556 | 559 | 556 | 556 | 3,000 | 5,560 |
| 1996-08-14 | 570 | 580 | 551 | 551 | 8,000 | 5,510 |
| 1996-08-13 | 515 | 560 | 515 | 540 | 19,000 | 5,400 |
| 1996-08-12 | 521 | 521 | 505 | 515 | 18,000 | 5,150 |
| 1996-08-09 | 561 | 570 | 550 | 550 | 32,000 | 5,500 |
| 1996-08-08 | 575 | 580 | 571 | 573 | 13,000 | 5,730 |
| 1996-08-07 | 598 | 598 | 580 | 580 | 25,000 | 5,800 |
| 1996-08-06 | 620 | 620 | 580 | 580 | 16,000 | 5,800 |
| 1996-08-05 | 630 | 630 | 615 | 615 | 12,000 | 6,150 |
| 1996-08-02 | 620 | 625 | 613 | 620 | 18,000 | 6,200 |
| 1996-08-01 | 611 | 611 | 598 | 610 | 23,000 | 6,100 |
| 1996-07-31 | 640 | 640 | 600 | 610 | 24,000 | 6,100 |
| 1996-07-30 | 662 | 662 | 652 | 652 | 13,000 | 6,520 |
| 1996-07-29 | 665 | 665 | 662 | 662 | 8,000 | 6,620 |
| 1996-07-26 | 683 | 683 | 665 | 665 | 12,000 | 6,650 |
| 1996-07-25 | 690 | 690 | 670 | 673 | 5,000 | 6,730 |
| 1996-07-24 | 672 | 672 | 672 | 672 | 2,000 | 6,720 |
| 1996-07-23 | 680 | 680 | 670 | 671 | 14,000 | 6,710 |
| 1996-07-22 | 723 | 723 | 700 | 700 | 5,000 | 7,000 |
| 1996-07-19 | 720 | 725 | 716 | 716 | 16,000 | 7,160 |
| 1996-07-18 | 705 | 715 | 705 | 715 | 7,000 | 7,150 |
| 1996-07-17 | 690 | 721 | 682 | 715 | 46,000 | 7,150 |
| 1996-07-16 | 681 | 682 | 666 | 670 | 27,000 | 6,700 |
| 1996-07-15 | 690 | 700 | 690 | 700 | 4,000 | 7,000 |
| 1996-07-12 | 690 | 690 | 686 | 686 | 13,000 | 6,860 |
| 1996-07-11 | 690 | 700 | 690 | 700 | 19,000 | 7,000 |
| 1996-07-10 | 680 | 690 | 680 | 690 | 13,000 | 6,900 |
| 1996-07-09 | 680 | 688 | 680 | 680 | 35,000 | 6,800 |
| 1996-07-08 | 690 | 690 | 680 | 680 | 16,000 | 6,800 |
| 1996-07-05 | 696 | 696 | 690 | 693 | 25,000 | 6,930 |
| 1996-07-04 | 701 | 702 | 695 | 696 | 18,000 | 6,960 |
| 1996-07-03 | 701 | 705 | 700 | 700 | 14,000 | 7,000 |
| 1996-07-02 | 715 | 715 | 695 | 700 | 13,000 | 7,000 |
| 1996-07-01 | 710 | 720 | 710 | 720 | 11,000 | 7,200 |
| 1996-06-28 | 710 | 715 | 710 | 710 | 13,000 | 7,100 |
| 1996-06-27 | 715 | 715 | 700 | 700 | 9,000 | 7,000 |
| 1996-06-26 | 690 | 700 | 690 | 700 | 12,000 | 7,000 |
| 1996-06-25 | 710 | 715 | 682 | 690 | 18,000 | 6,900 |
| 1996-06-24 | 715 | 715 | 710 | 710 | 26,000 | 7,100 |
| 1996-06-21 | 710 | 710 | 705 | 705 | 20,000 | 7,050 |
| 1996-06-20 | 702 | 720 | 702 | 720 | 10,000 | 7,200 |
| 1996-06-19 | 718 | 720 | 702 | 702 | 31,000 | 7,020 |
| 1996-06-18 | 720 | 725 | 720 | 720 | 20,000 | 7,200 |
| 1996-06-17 | 740 | 740 | 720 | 720 | 3,000 | 7,200 |
| 1996-06-14 | 730 | 730 | 720 | 730 | 19,000 | 7,300 |
| 1996-06-13 | 737 | 740 | 730 | 740 | 13,000 | 7,400 |
| 1996-06-12 | 700 | 710 | 700 | 707 | 16,000 | 7,070 |
| 1996-06-11 | 670 | 680 | 667 | 667 | 13,000 | 6,670 |
| 1996-06-10 | 670 | 689 | 660 | 689 | 25,000 | 6,890 |
| 1996-06-07 | 712 | 715 | 700 | 700 | 37,000 | 7,000 |
| 1996-06-06 | 715 | 715 | 712 | 715 | 6,000 | 7,150 |
| 1996-06-05 | 721 | 721 | 715 | 715 | 15,000 | 7,150 |
| 1996-06-04 | 712 | 729 | 712 | 720 | 32,000 | 7,200 |
| 1996-06-03 | 751 | 760 | 730 | 730 | 24,000 | 7,300 |
| 1996-05-31 | 717 | 761 | 717 | 750 | 17,000 | 7,500 |
| 1996-05-30 | 715 | 719 | 715 | 715 | 38,000 | 7,150 |
| 1996-05-29 | 735 | 735 | 715 | 718 | 27,000 | 7,180 |
| 1996-05-28 | 741 | 742 | 711 | 735 | 59,000 | 7,350 |
| 1996-05-27 | 790 | 790 | 740 | 741 | 46,000 | 7,410 |
| 1996-05-24 | 810 | 810 | 780 | 780 | 19,000 | 7,800 |
| 1996-05-23 | 812 | 812 | 800 | 803 | 19,000 | 8,030 |
| 1996-05-22 | 811 | 812 | 811 | 811 | 22,000 | 8,110 |
| 1996-05-21 | 817 | 817 | 810 | 811 | 25,000 | 8,110 |
| 1996-05-20 | 811 | 819 | 811 | 816 | 17,000 | 8,160 |
| 1996-05-17 | 815 | 820 | 811 | 812 | 24,000 | 8,120 |
| 1996-05-16 | 821 | 831 | 811 | 811 | 38,000 | 8,110 |
| 1996-05-15 | 841 | 852 | 810 | 810 | 40,000 | 8,100 |
| 1996-05-14 | 831 | 840 | 825 | 832 | 29,000 | 8,320 |
| 1996-05-13 | 821 | 825 | 821 | 821 | 15,000 | 8,210 |
| 1996-05-10 | 822 | 825 | 822 | 823 | 25,000 | 8,230 |
| 1996-05-09 | 831 | 831 | 820 | 821 | 42,000 | 8,210 |
| 1996-05-08 | 822 | 824 | 820 | 821 | 32,000 | 8,210 |
| 1996-05-07 | 840 | 840 | 820 | 820 | 15,000 | 8,200 |
| 1996-05-02 | 841 | 850 | 841 | 850 | 25,000 | 8,500 |
| 1996-05-01 | 850 | 850 | 841 | 842 | 32,000 | 8,420 |
| 1996-04-30 | 860 | 860 | 840 | 840 | 21,000 | 8,400 |
| 1996-04-26 | 865 | 865 | 845 | 850 | 32,000 | 8,500 |
| 1996-04-25 | 850 | 850 | 816 | 840 | 100,000 | 8,400 |
| 1996-04-24 | 870 | 870 | 860 | 860 | 45,000 | 8,600 |
| 1996-04-23 | 876 | 885 | 872 | 872 | 52,000 | 8,720 |
| 1996-04-22 | 890 | 890 | 875 | 876 | 51,000 | 8,760 |
| 1996-04-19 | 913 | 930 | 890 | 890 | 59,000 | 8,900 |
| 1996-04-18 | 876 | 941 | 870 | 903 | 78,000 | 9,030 |
| 1996-04-17 | 899 | 899 | 870 | 880 | 103,000 | 8,800 |
| 1996-04-16 | 928 | 941 | 903 | 903 | 84,000 | 9,030 |
| 1996-04-15 | 970 | 970 | 920 | 921 | 108,000 | 9,210 |
| 1996-04-12 | 1,020 | 1,020 | 964 | 970 | 157,000 | 9,700 |
| 1996-04-11 | 1,020 | 1,020 | 986 | 1,020 | 300,000 | 10,200 |
| 1996-04-10 | 1,020 | 1,050 | 1,000 | 1,010 | 1,184,000 | 10,100 |
| 1996-04-09 | 950 | 1,000 | 943 | 1,000 | 874,000 | 10,000 |
| 1996-04-08 | 974 | 974 | 938 | 950 | 217,000 | 9,500 |
| 1996-04-05 | 960 | 985 | 948 | 964 | 1,251,000 | 9,640 |
| 1996-04-04 | 934 | 979 | 920 | 940 | 1,542,000 | 9,400 |
| 1996-04-03 | 898 | 930 | 886 | 930 | 616,000 | 9,300 |
| 1996-04-02 | 877 | 900 | 875 | 894 | 350,000 | 8,940 |
| 1996-04-01 | 820 | 877 | 820 | 877 | 76,000 | 8,770 |
| 1996-03-29 | 832 | 840 | 816 | 840 | 22,000 | 8,400 |
| 1996-03-28 | 829 | 840 | 806 | 831 | 35,000 | 8,310 |
| 1996-03-27 | 840 | 840 | 815 | 835 | 17,000 | 8,350 |
| 1996-03-26 | 815 | 879 | 815 | 860 | 50,000 | 8,600 |
| 1996-03-25 | 840 | 840 | 822 | 822 | 13,000 | 8,220 |
| 1996-03-22 | 830 | 839 | 811 | 839 | 34,000 | 8,390 |
| 1996-03-21 | 848 | 848 | 835 | 839 | 21,000 | 8,390 |
| 1996-03-19 | 855 | 855 | 850 | 850 | 11,000 | 8,500 |
| 1996-03-18 | 875 | 887 | 865 | 865 | 92,000 | 8,650 |
| 1996-03-15 | 865 | 880 | 860 | 870 | 28,000 | 8,700 |
| 1996-03-14 | 839 | 860 | 815 | 860 | 57,000 | 8,600 |
| 1996-03-13 | 875 | 875 | 849 | 850 | 27,000 | 8,500 |
| 1996-03-12 | 870 | 885 | 850 | 875 | 40,000 | 8,750 |
| 1996-03-11 | 875 | 875 | 850 | 869 | 32,000 | 8,690 |
| 1996-03-08 | 882 | 900 | 880 | 900 | 67,000 | 9,000 |
| 1996-03-07 | 899 | 899 | 865 | 877 | 58,000 | 8,770 |
| 1996-03-06 | 926 | 926 | 895 | 900 | 303,000 | 9,000 |
| 1996-03-05 | 892 | 919 | 892 | 919 | 528,000 | 9,190 |
| 1996-03-04 | 860 | 901 | 855 | 885 | 151,000 | 8,850 |
| 1996-03-01 | 850 | 855 | 839 | 855 | 23,000 | 8,550 |
| 1996-02-29 | 850 | 855 | 840 | 850 | 21,000 | 8,500 |
| 1996-02-28 | 845 | 860 | 840 | 859 | 68,000 | 8,590 |
| 1996-02-27 | 847 | 865 | 847 | 848 | 54,000 | 8,480 |
| 1996-02-26 | 849 | 865 | 849 | 852 | 39,000 | 8,520 |
| 1996-02-23 | 851 | 851 | 815 | 849 | 42,000 | 8,490 |
| 1996-02-22 | 864 | 875 | 852 | 852 | 33,000 | 8,520 |
| 1996-02-21 | 830 | 864 | 830 | 864 | 63,000 | 8,640 |
| 1996-02-20 | 844 | 845 | 824 | 845 | 29,000 | 8,450 |
| 1996-02-19 | 840 | 857 | 840 | 857 | 26,000 | 8,570 |
| 1996-02-16 | 849 | 850 | 820 | 840 | 46,000 | 8,400 |
| 1996-02-15 | 865 | 880 | 860 | 861 | 20,000 | 8,610 |
| 1996-02-14 | 849 | 865 | 820 | 865 | 29,000 | 8,650 |
| 1996-02-13 | 850 | 860 | 850 | 850 | 15,000 | 8,500 |
| 1996-02-09 | 910 | 910 | 879 | 888 | 61,000 | 8,880 |
| 1996-02-08 | 879 | 905 | 865 | 903 | 177,000 | 9,030 |
| 1996-02-07 | 864 | 885 | 864 | 879 | 43,000 | 8,790 |
| 1996-02-06 | 879 | 879 | 850 | 874 | 62,000 | 8,740 |
| 1996-02-05 | 895 | 895 | 861 | 885 | 44,000 | 8,850 |
| 1996-02-02 | 923 | 923 | 890 | 899 | 107,000 | 8,990 |
| 1996-02-01 | 889 | 920 | 865 | 918 | 277,000 | 9,180 |
| 1996-01-31 | 874 | 899 | 859 | 890 | 316,000 | 8,900 |
| 1996-01-30 | 813 | 865 | 810 | 862 | 164,000 | 8,620 |
| 1996-01-29 | 798 | 822 | 798 | 803 | 50,000 | 8,030 |
| 1996-01-26 | 820 | 820 | 803 | 803 | 55,000 | 8,030 |
| 1996-01-25 | 855 | 860 | 823 | 827 | 86,000 | 8,270 |
| 1996-01-24 | 810 | 835 | 796 | 835 | 91,000 | 8,350 |
| 1996-01-23 | 851 | 855 | 824 | 825 | 125,000 | 8,250 |
| 1996-01-22 | 870 | 915 | 851 | 851 | 163,000 | 8,510 |
| 1996-01-19 | 865 | 891 | 850 | 870 | 293,000 | 8,700 |
| 1996-01-18 | 915 | 930 | 850 | 870 | 276,000 | 8,700 |
| 1996-01-17 | 939 | 973 | 893 | 930 | 687,000 | 9,300 |
| 1996-01-16 | 875 | 934 | 870 | 934 | 821,000 | 9,340 |
| 1996-01-12 | 854 | 875 | 830 | 870 | 702,000 | 8,700 |
| 1996-01-11 | 800 | 851 | 800 | 847 | 651,000 | 8,470 |
| 1996-01-10 | 775 | 834 | 770 | 801 | 732,000 | 8,010 |
| 1996-01-09 | 785 | 801 | 759 | 760 | 295,000 | 7,600 |
| 1996-01-08 | 741 | 785 | 731 | 780 | 158,000 | 7,800 |
| 1996-01-05 | 762 | 778 | 755 | 755 | 212,000 | 7,550 |
| 1996-01-04 | 765 | 770 | 750 | 760 | 80,000 | 7,600 |
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
