6391 (株)加地テック の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 260 | 265 | 260 | 260 | 11,000 | 2,600 |
| 1997-12-29 | 265 | 266 | 261 | 261 | 15,000 | 2,610 |
| 1997-12-26 | 273 | 273 | 266 | 266 | 10,000 | 2,660 |
| 1997-12-25 | 261 | 276 | 260 | 272 | 12,000 | 2,720 |
| 1997-12-24 | 270 | 271 | 255 | 255 | 28,000 | 2,550 |
| 1997-12-22 | 281 | 284 | 277 | 280 | 31,000 | 2,800 |
| 1997-12-19 | 272 | 280 | 268 | 280 | 50,000 | 2,800 |
| 1997-12-18 | 309 | 309 | 290 | 290 | 11,000 | 2,900 |
| 1997-12-17 | 294 | 310 | 285 | 305 | 55,000 | 3,050 |
| 1997-12-16 | 310 | 310 | 294 | 295 | 60,000 | 2,950 |
| 1997-12-15 | 310 | 310 | 302 | 310 | 38,000 | 3,100 |
| 1997-12-12 | 307 | 315 | 304 | 305 | 53,000 | 3,050 |
| 1997-12-11 | 311 | 338 | 302 | 310 | 175,000 | 3,100 |
| 1997-12-10 | 300 | 311 | 292 | 311 | 79,000 | 3,110 |
| 1997-12-09 | 273 | 305 | 272 | 292 | 54,000 | 2,920 |
| 1997-12-08 | 275 | 275 | 270 | 270 | 32,000 | 2,700 |
| 1997-12-05 | 263 | 263 | 260 | 260 | 10,000 | 2,600 |
| 1997-12-04 | 251 | 258 | 251 | 252 | 15,000 | 2,520 |
| 1997-12-03 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-12-02 | 238 | 260 | 238 | 250 | 28,000 | 2,500 |
| 1997-12-01 | 220 | 231 | 220 | 231 | 12,000 | 2,310 |
| 1997-11-28 | 220 | 225 | 220 | 220 | 22,000 | 2,200 |
| 1997-11-27 | 210 | 213 | 210 | 210 | 16,000 | 2,100 |
| 1997-11-26 | 230 | 231 | 210 | 210 | 36,000 | 2,100 |
| 1997-11-25 | 254 | 254 | 231 | 231 | 12,000 | 2,310 |
| 1997-11-21 | 249 | 259 | 245 | 259 | 37,000 | 2,590 |
| 1997-11-20 | 252 | 253 | 250 | 251 | 17,000 | 2,510 |
| 1997-11-19 | 261 | 261 | 253 | 253 | 8,000 | 2,530 |
| 1997-11-18 | 264 | 264 | 258 | 260 | 19,000 | 2,600 |
| 1997-11-17 | 260 | 265 | 260 | 265 | 3,000 | 2,650 |
| 1997-11-14 | 268 | 268 | 256 | 256 | 10,000 | 2,560 |
| 1997-11-13 | 269 | 269 | 260 | 269 | 8,000 | 2,690 |
| 1997-11-12 | 270 | 275 | 270 | 270 | 6,000 | 2,700 |
| 1997-11-11 | 275 | 275 | 270 | 270 | 7,000 | 2,700 |
| 1997-11-10 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-11-07 | 285 | 285 | 283 | 283 | 8,000 | 2,830 |
| 1997-11-06 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-11-04 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1997-10-31 | 292 | 295 | 290 | 295 | 5,000 | 2,950 |
| 1997-10-30 | 300 | 305 | 296 | 296 | 4,000 | 2,960 |
| 1997-10-29 | 286 | 300 | 286 | 295 | 6,000 | 2,950 |
| 1997-10-27 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-10-24 | 300 | 305 | 300 | 305 | 9,000 | 3,050 |
| 1997-10-23 | 315 | 315 | 300 | 310 | 18,000 | 3,100 |
| 1997-10-22 | 282 | 300 | 282 | 300 | 14,000 | 3,000 |
| 1997-10-21 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-10-20 | 275 | 275 | 270 | 270 | 3,000 | 2,700 |
| 1997-10-16 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-10-15 | 261 | 261 | 260 | 260 | 5,000 | 2,600 |
| 1997-10-14 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 1997-10-13 | 261 | 265 | 261 | 265 | 6,000 | 2,650 |
| 1997-10-09 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1997-10-08 | 283 | 283 | 281 | 281 | 4,000 | 2,810 |
| 1997-10-07 | 265 | 290 | 260 | 290 | 10,000 | 2,900 |
| 1997-10-06 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 1997-10-03 | 250 | 250 | 235 | 240 | 25,000 | 2,400 |
| 1997-10-02 | 250 | 255 | 250 | 250 | 9,000 | 2,500 |
| 1997-10-01 | 250 | 259 | 250 | 259 | 12,000 | 2,590 |
| 1997-09-30 | 240 | 250 | 240 | 250 | 35,000 | 2,500 |
| 1997-09-29 | 260 | 260 | 230 | 230 | 18,000 | 2,300 |
| 1997-09-26 | 300 | 300 | 280 | 280 | 22,000 | 2,800 |
| 1997-09-25 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 1997-09-24 | 310 | 310 | 300 | 300 | 6,000 | 3,000 |
| 1997-09-22 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1997-09-19 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1997-09-18 | 320 | 320 | 310 | 310 | 17,000 | 3,100 |
| 1997-09-17 | 333 | 333 | 325 | 325 | 13,000 | 3,250 |
| 1997-09-16 | 330 | 330 | 330 | 330 | 14,000 | 3,300 |
| 1997-09-12 | 330 | 330 | 325 | 325 | 7,000 | 3,250 |
| 1997-09-11 | 335 | 335 | 330 | 330 | 5,000 | 3,300 |
| 1997-09-10 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1997-09-09 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1997-09-08 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1997-09-05 | 325 | 325 | 310 | 310 | 10,000 | 3,100 |
| 1997-09-04 | 311 | 320 | 311 | 315 | 6,000 | 3,150 |
| 1997-09-03 | 310 | 310 | 308 | 310 | 5,000 | 3,100 |
| 1997-09-02 | 307 | 310 | 302 | 302 | 6,000 | 3,020 |
| 1997-09-01 | 310 | 310 | 306 | 307 | 5,000 | 3,070 |
| 1997-08-29 | 320 | 320 | 319 | 319 | 3,000 | 3,190 |
| 1997-08-26 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1997-08-25 | 335 | 335 | 320 | 320 | 5,000 | 3,200 |
| 1997-08-22 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-08-21 | 325 | 330 | 325 | 325 | 10,000 | 3,250 |
| 1997-08-20 | 330 | 330 | 323 | 323 | 14,000 | 3,230 |
| 1997-08-18 | 329 | 331 | 325 | 331 | 4,000 | 3,310 |
| 1997-08-15 | 330 | 339 | 330 | 339 | 6,000 | 3,390 |
| 1997-08-14 | 301 | 316 | 301 | 316 | 2,000 | 3,160 |
| 1997-08-13 | 325 | 325 | 285 | 306 | 13,000 | 3,060 |
| 1997-08-12 | 329 | 329 | 320 | 325 | 8,000 | 3,250 |
| 1997-08-11 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-08-08 | 340 | 340 | 330 | 330 | 8,000 | 3,300 |
| 1997-08-07 | 345 | 350 | 340 | 340 | 8,000 | 3,400 |
| 1997-08-06 | 350 | 350 | 340 | 350 | 12,000 | 3,500 |
| 1997-08-05 | 350 | 358 | 350 | 350 | 21,000 | 3,500 |
| 1997-08-04 | 350 | 352 | 350 | 352 | 11,000 | 3,520 |
| 1997-08-01 | 350 | 360 | 350 | 356 | 13,000 | 3,560 |
| 1997-07-31 | 370 | 370 | 350 | 350 | 13,000 | 3,500 |
| 1997-07-30 | 385 | 385 | 375 | 375 | 12,000 | 3,750 |
| 1997-07-29 | 385 | 385 | 380 | 385 | 8,000 | 3,850 |
| 1997-07-28 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-07-25 | 391 | 391 | 380 | 380 | 7,000 | 3,800 |
| 1997-07-24 | 391 | 391 | 390 | 390 | 3,000 | 3,900 |
| 1997-07-23 | 390 | 395 | 390 | 395 | 3,000 | 3,950 |
| 1997-07-22 | 398 | 398 | 390 | 390 | 2,000 | 3,900 |
| 1997-07-18 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 1997-07-17 | 394 | 400 | 390 | 400 | 12,000 | 4,000 |
| 1997-07-16 | 405 | 405 | 390 | 395 | 10,000 | 3,950 |
| 1997-07-15 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 1997-07-14 | 395 | 400 | 390 | 400 | 8,000 | 4,000 |
| 1997-07-11 | 395 | 400 | 395 | 400 | 5,000 | 4,000 |
| 1997-07-10 | 400 | 415 | 400 | 415 | 8,000 | 4,150 |
| 1997-07-09 | 407 | 407 | 400 | 400 | 21,000 | 4,000 |
| 1997-07-08 | 407 | 407 | 407 | 407 | 12,000 | 4,070 |
| 1997-07-07 | 420 | 420 | 407 | 407 | 6,000 | 4,070 |
| 1997-07-04 | 420 | 425 | 420 | 425 | 12,000 | 4,250 |
| 1997-07-03 | 410 | 410 | 407 | 407 | 3,000 | 4,070 |
| 1997-07-02 | 410 | 410 | 405 | 405 | 9,000 | 4,050 |
| 1997-07-01 | 425 | 425 | 415 | 415 | 6,000 | 4,150 |
| 1997-06-30 | 431 | 431 | 420 | 420 | 12,000 | 4,200 |
| 1997-06-27 | 430 | 431 | 430 | 431 | 8,000 | 4,310 |
| 1997-06-26 | 417 | 424 | 417 | 422 | 17,000 | 4,220 |
| 1997-06-25 | 421 | 422 | 420 | 420 | 20,000 | 4,200 |
| 1997-06-24 | 418 | 419 | 418 | 419 | 4,000 | 4,190 |
| 1997-06-23 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 1997-06-20 | 454 | 454 | 445 | 449 | 6,000 | 4,490 |
| 1997-06-19 | 420 | 463 | 414 | 463 | 16,000 | 4,630 |
| 1997-06-18 | 436 | 436 | 433 | 433 | 5,000 | 4,330 |
| 1997-06-17 | 430 | 438 | 430 | 438 | 8,000 | 4,380 |
| 1997-06-16 | 439 | 440 | 430 | 430 | 8,000 | 4,300 |
| 1997-06-13 | 450 | 450 | 440 | 440 | 16,000 | 4,400 |
| 1997-06-12 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1997-06-11 | 447 | 447 | 440 | 440 | 18,000 | 4,400 |
| 1997-06-10 | 460 | 460 | 452 | 453 | 15,000 | 4,530 |
| 1997-06-09 | 460 | 460 | 451 | 451 | 7,000 | 4,510 |
| 1997-06-06 | 472 | 474 | 472 | 474 | 12,000 | 4,740 |
| 1997-06-05 | 455 | 480 | 455 | 475 | 16,000 | 4,750 |
| 1997-06-04 | 485 | 485 | 465 | 465 | 20,000 | 4,650 |
| 1997-06-03 | 490 | 490 | 481 | 484 | 18,000 | 4,840 |
| 1997-06-02 | 495 | 496 | 485 | 485 | 51,000 | 4,850 |
| 1997-05-30 | 477 | 491 | 470 | 490 | 97,000 | 4,900 |
| 1997-05-29 | 476 | 478 | 474 | 474 | 22,000 | 4,740 |
| 1997-05-28 | 460 | 475 | 460 | 475 | 16,000 | 4,750 |
| 1997-05-27 | 470 | 475 | 460 | 463 | 9,000 | 4,630 |
| 1997-05-26 | 480 | 480 | 460 | 470 | 25,000 | 4,700 |
| 1997-05-23 | 470 | 478 | 470 | 477 | 69,000 | 4,770 |
| 1997-05-22 | 450 | 460 | 447 | 455 | 18,000 | 4,550 |
| 1997-05-21 | 439 | 474 | 438 | 460 | 106,000 | 4,600 |
| 1997-05-20 | 455 | 455 | 438 | 438 | 6,000 | 4,380 |
| 1997-05-19 | 455 | 465 | 451 | 455 | 38,000 | 4,550 |
| 1997-05-16 | 431 | 440 | 430 | 440 | 29,000 | 4,400 |
| 1997-05-15 | 450 | 450 | 430 | 430 | 9,000 | 4,300 |
| 1997-05-14 | 444 | 465 | 433 | 460 | 115,000 | 4,600 |
| 1997-05-13 | 391 | 434 | 390 | 434 | 60,000 | 4,340 |
| 1997-05-12 | 388 | 390 | 386 | 386 | 19,000 | 3,860 |
| 1997-05-09 | 389 | 389 | 380 | 381 | 26,000 | 3,810 |
| 1997-05-08 | 397 | 397 | 390 | 390 | 21,000 | 3,900 |
| 1997-05-07 | 409 | 409 | 406 | 406 | 39,000 | 4,060 |
| 1997-05-06 | 400 | 404 | 395 | 404 | 29,000 | 4,040 |
| 1997-05-02 | 397 | 397 | 380 | 380 | 12,000 | 3,800 |
| 1997-05-01 | 360 | 408 | 360 | 400 | 47,000 | 4,000 |
| 1997-04-30 | 349 | 352 | 348 | 352 | 15,000 | 3,520 |
| 1997-04-28 | 335 | 345 | 335 | 345 | 2,000 | 3,450 |
| 1997-04-25 | 351 | 351 | 350 | 350 | 10,000 | 3,500 |
| 1997-04-24 | 360 | 365 | 350 | 351 | 6,000 | 3,510 |
| 1997-04-23 | 360 | 364 | 359 | 360 | 19,000 | 3,600 |
| 1997-04-22 | 364 | 364 | 355 | 360 | 23,000 | 3,600 |
| 1997-04-21 | 359 | 359 | 355 | 357 | 16,000 | 3,570 |
| 1997-04-18 | 340 | 358 | 340 | 356 | 35,000 | 3,560 |
| 1997-04-17 | 320 | 339 | 320 | 339 | 15,000 | 3,390 |
| 1997-04-16 | 300 | 309 | 300 | 306 | 4,000 | 3,060 |
| 1997-04-15 | 299 | 299 | 290 | 295 | 12,000 | 2,950 |
| 1997-04-14 | 289 | 299 | 289 | 293 | 11,000 | 2,930 |
| 1997-04-11 | 275 | 289 | 260 | 289 | 31,000 | 2,890 |
| 1997-04-10 | 300 | 300 | 275 | 275 | 30,000 | 2,750 |
| 1997-04-09 | 314 | 314 | 300 | 300 | 34,000 | 3,000 |
| 1997-04-08 | 330 | 330 | 305 | 305 | 20,000 | 3,050 |
| 1997-04-07 | 342 | 342 | 332 | 335 | 9,000 | 3,350 |
| 1997-04-04 | 356 | 356 | 340 | 342 | 48,000 | 3,420 |
| 1997-04-03 | 360 | 360 | 355 | 355 | 21,000 | 3,550 |
| 1997-04-02 | 370 | 373 | 360 | 360 | 11,000 | 3,600 |
| 1997-04-01 | 376 | 376 | 371 | 373 | 10,000 | 3,730 |
| 1997-03-31 | 380 | 380 | 375 | 376 | 8,000 | 3,760 |
| 1997-03-28 | 375 | 382 | 375 | 381 | 6,000 | 3,810 |
| 1997-03-27 | 389 | 390 | 375 | 375 | 25,000 | 3,750 |
| 1997-03-26 | 391 | 391 | 388 | 388 | 12,000 | 3,880 |
| 1997-03-25 | 400 | 400 | 393 | 393 | 6,000 | 3,930 |
| 1997-03-24 | 395 | 400 | 390 | 390 | 18,000 | 3,900 |
| 1997-03-21 | 406 | 406 | 395 | 400 | 11,000 | 4,000 |
| 1997-03-19 | 405 | 405 | 401 | 401 | 11,000 | 4,010 |
| 1997-03-18 | 396 | 406 | 396 | 405 | 10,000 | 4,050 |
| 1997-03-17 | 405 | 405 | 390 | 390 | 11,000 | 3,900 |
| 1997-03-14 | 398 | 405 | 398 | 405 | 9,000 | 4,050 |
| 1997-03-13 | 409 | 409 | 400 | 400 | 4,000 | 4,000 |
| 1997-03-12 | 395 | 400 | 395 | 400 | 4,000 | 4,000 |
| 1997-03-11 | 390 | 392 | 390 | 391 | 7,000 | 3,910 |
| 1997-03-10 | 405 | 405 | 395 | 395 | 6,000 | 3,950 |
| 1997-03-07 | 390 | 407 | 390 | 407 | 25,000 | 4,070 |
| 1997-03-06 | 400 | 400 | 390 | 390 | 33,000 | 3,900 |
| 1997-03-05 | 410 | 415 | 410 | 415 | 15,000 | 4,150 |
| 1997-03-04 | 430 | 430 | 420 | 420 | 14,000 | 4,200 |
| 1997-03-03 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 1997-02-28 | 435 | 435 | 430 | 430 | 15,000 | 4,300 |
| 1997-02-27 | 431 | 431 | 425 | 425 | 10,000 | 4,250 |
| 1997-02-26 | 431 | 432 | 430 | 431 | 6,000 | 4,310 |
| 1997-02-25 | 440 | 440 | 422 | 423 | 13,000 | 4,230 |
| 1997-02-24 | 430 | 431 | 430 | 431 | 5,000 | 4,310 |
| 1997-02-21 | 425 | 430 | 422 | 430 | 9,000 | 4,300 |
| 1997-02-20 | 426 | 435 | 426 | 433 | 9,000 | 4,330 |
| 1997-02-19 | 429 | 431 | 425 | 425 | 10,000 | 4,250 |
| 1997-02-18 | 422 | 439 | 422 | 436 | 7,000 | 4,360 |
| 1997-02-17 | 419 | 420 | 412 | 420 | 21,000 | 4,200 |
| 1997-02-14 | 421 | 421 | 410 | 412 | 19,000 | 4,120 |
| 1997-02-13 | 416 | 422 | 416 | 419 | 16,000 | 4,190 |
| 1997-02-12 | 411 | 415 | 411 | 413 | 9,000 | 4,130 |
| 1997-02-10 | 410 | 412 | 410 | 411 | 10,000 | 4,110 |
| 1997-02-07 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 1997-02-06 | 422 | 423 | 419 | 419 | 15,000 | 4,190 |
| 1997-02-05 | 429 | 437 | 429 | 437 | 2,000 | 4,370 |
| 1997-02-04 | 422 | 439 | 422 | 439 | 6,000 | 4,390 |
| 1997-02-03 | 421 | 428 | 421 | 425 | 4,000 | 4,250 |
| 1997-01-31 | 425 | 428 | 420 | 421 | 12,000 | 4,210 |
| 1997-01-30 | 428 | 428 | 428 | 428 | 5,000 | 4,280 |
| 1997-01-29 | 427 | 430 | 418 | 418 | 16,000 | 4,180 |
| 1997-01-28 | 417 | 427 | 417 | 427 | 16,000 | 4,270 |
| 1997-01-27 | 420 | 420 | 418 | 418 | 10,000 | 4,180 |
| 1997-01-24 | 435 | 435 | 420 | 420 | 6,000 | 4,200 |
| 1997-01-23 | 441 | 444 | 438 | 444 | 8,000 | 4,440 |
| 1997-01-22 | 440 | 441 | 440 | 441 | 5,000 | 4,410 |
| 1997-01-21 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1997-01-20 | 448 | 450 | 438 | 450 | 9,000 | 4,500 |
| 1997-01-17 | 430 | 450 | 430 | 447 | 19,000 | 4,470 |
| 1997-01-16 | 432 | 432 | 422 | 425 | 17,000 | 4,250 |
| 1997-01-14 | 420 | 430 | 410 | 422 | 10,000 | 4,220 |
| 1997-01-13 | 405 | 410 | 403 | 410 | 29,000 | 4,100 |
| 1997-01-10 | 420 | 420 | 400 | 403 | 12,000 | 4,030 |
| 1997-01-09 | 440 | 440 | 420 | 420 | 28,000 | 4,200 |
| 1997-01-08 | 458 | 458 | 445 | 445 | 6,000 | 4,450 |
| 1997-01-07 | 450 | 460 | 445 | 460 | 10,000 | 4,600 |
| 1997-01-06 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
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
