6391 (株)加地テック の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 189 | 189 | 189 | 189 | 8,000 | 1,890 |
| 1998-12-29 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1998-12-28 | 191 | 191 | 190 | 190 | 5,000 | 1,900 |
| 1998-12-25 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 1998-12-24 | 185 | 185 | 183 | 183 | 5,000 | 1,830 |
| 1998-12-22 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1998-12-21 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 1998-12-18 | 189 | 190 | 187 | 187 | 4,000 | 1,870 |
| 1998-12-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-12-16 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-12-15 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1998-12-11 | 196 | 196 | 195 | 195 | 12,000 | 1,950 |
| 1998-12-10 | 200 | 200 | 195 | 195 | 12,000 | 1,950 |
| 1998-12-09 | 209 | 209 | 200 | 200 | 14,000 | 2,000 |
| 1998-12-08 | 209 | 215 | 209 | 209 | 6,000 | 2,090 |
| 1998-12-07 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-12-04 | 219 | 219 | 215 | 215 | 4,000 | 2,150 |
| 1998-12-02 | 219 | 219 | 215 | 215 | 4,000 | 2,150 |
| 1998-12-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-11-30 | 221 | 221 | 220 | 220 | 6,000 | 2,200 |
| 1998-11-27 | 200 | 201 | 200 | 201 | 8,000 | 2,010 |
| 1998-11-26 | 208 | 208 | 190 | 200 | 12,000 | 2,000 |
| 1998-11-25 | 210 | 210 | 209 | 209 | 3,000 | 2,090 |
| 1998-11-24 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1998-11-18 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1998-11-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-11-16 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 1998-11-13 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-11-12 | 210 | 210 | 200 | 200 | 8,000 | 2,000 |
| 1998-11-11 | 209 | 209 | 200 | 200 | 12,000 | 2,000 |
| 1998-11-10 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1998-11-09 | 210 | 210 | 192 | 192 | 6,000 | 1,920 |
| 1998-11-06 | 200 | 215 | 200 | 215 | 8,000 | 2,150 |
| 1998-11-05 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1998-11-04 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-10-30 | 209 | 209 | 201 | 201 | 2,000 | 2,010 |
| 1998-10-27 | 210 | 212 | 210 | 210 | 3,000 | 2,100 |
| 1998-10-23 | 206 | 219 | 206 | 219 | 5,000 | 2,190 |
| 1998-10-22 | 201 | 205 | 201 | 205 | 3,000 | 2,050 |
| 1998-10-21 | 190 | 200 | 190 | 196 | 15,000 | 1,960 |
| 1998-10-20 | 192 | 192 | 190 | 190 | 5,000 | 1,900 |
| 1998-10-19 | 200 | 200 | 191 | 191 | 6,000 | 1,910 |
| 1998-10-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-10-15 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-10-14 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 1998-10-13 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-10-12 | 200 | 200 | 196 | 199 | 7,000 | 1,990 |
| 1998-10-08 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1998-10-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-10-06 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-10-05 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1998-10-02 | 193 | 200 | 190 | 190 | 11,000 | 1,900 |
| 1998-10-01 | 193 | 194 | 193 | 193 | 10,000 | 1,930 |
| 1998-09-30 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-09-29 | 195 | 225 | 195 | 225 | 9,000 | 2,250 |
| 1998-09-28 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1998-09-25 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-09-24 | 210 | 210 | 199 | 199 | 10,000 | 1,990 |
| 1998-09-22 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1998-09-18 | 206 | 210 | 205 | 205 | 9,000 | 2,050 |
| 1998-09-17 | 205 | 205 | 195 | 200 | 4,000 | 2,000 |
| 1998-09-16 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1998-09-14 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1998-09-11 | 208 | 210 | 200 | 200 | 10,000 | 2,000 |
| 1998-09-10 | 224 | 224 | 208 | 208 | 6,000 | 2,080 |
| 1998-09-09 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1998-09-08 | 230 | 230 | 224 | 224 | 5,000 | 2,240 |
| 1998-09-07 | 220 | 224 | 210 | 224 | 5,000 | 2,240 |
| 1998-09-04 | 219 | 221 | 219 | 221 | 9,000 | 2,210 |
| 1998-09-03 | 219 | 225 | 219 | 225 | 3,000 | 2,250 |
| 1998-09-02 | 215 | 221 | 215 | 221 | 3,000 | 2,210 |
| 1998-09-01 | 200 | 201 | 200 | 201 | 7,000 | 2,010 |
| 1998-08-31 | 210 | 225 | 200 | 225 | 11,000 | 2,250 |
| 1998-08-28 | 230 | 230 | 220 | 220 | 9,000 | 2,200 |
| 1998-08-27 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-08-25 | 252 | 252 | 252 | 252 | 4,000 | 2,520 |
| 1998-08-21 | 240 | 240 | 231 | 231 | 9,000 | 2,310 |
| 1998-08-20 | 245 | 245 | 240 | 240 | 8,000 | 2,400 |
| 1998-08-19 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 1998-08-18 | 240 | 245 | 240 | 245 | 4,000 | 2,450 |
| 1998-08-14 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 1998-08-13 | 240 | 241 | 240 | 240 | 7,000 | 2,400 |
| 1998-08-12 | 240 | 240 | 230 | 236 | 8,000 | 2,360 |
| 1998-08-11 | 265 | 265 | 250 | 250 | 7,000 | 2,500 |
| 1998-08-10 | 270 | 270 | 265 | 265 | 6,000 | 2,650 |
| 1998-08-07 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 1998-08-06 | 270 | 285 | 270 | 285 | 8,000 | 2,850 |
| 1998-08-05 | 274 | 274 | 270 | 270 | 6,000 | 2,700 |
| 1998-08-04 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1998-08-03 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1998-07-31 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1998-07-30 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 1998-07-29 | 276 | 277 | 275 | 277 | 4,000 | 2,770 |
| 1998-07-28 | 276 | 277 | 276 | 276 | 4,000 | 2,760 |
| 1998-07-27 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1998-07-24 | 286 | 286 | 286 | 286 | 12,000 | 2,860 |
| 1998-07-23 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1998-07-22 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1998-07-21 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1998-07-17 | 294 | 294 | 285 | 285 | 6,000 | 2,850 |
| 1998-07-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-07-15 | 281 | 285 | 281 | 285 | 3,000 | 2,850 |
| 1998-07-14 | 295 | 295 | 280 | 280 | 10,000 | 2,800 |
| 1998-07-13 | 290 | 290 | 281 | 281 | 2,000 | 2,810 |
| 1998-07-08 | 305 | 305 | 296 | 296 | 3,000 | 2,960 |
| 1998-07-07 | 302 | 303 | 302 | 303 | 5,000 | 3,030 |
| 1998-07-06 | 323 | 323 | 315 | 315 | 9,000 | 3,150 |
| 1998-07-03 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1998-07-02 | 300 | 310 | 300 | 310 | 8,000 | 3,100 |
| 1998-07-01 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1998-06-30 | 276 | 300 | 276 | 300 | 7,000 | 3,000 |
| 1998-06-29 | 290 | 290 | 275 | 275 | 6,000 | 2,750 |
| 1998-06-26 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1998-06-25 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-06-24 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1998-06-23 | 276 | 276 | 275 | 275 | 4,000 | 2,750 |
| 1998-06-22 | 275 | 276 | 275 | 276 | 4,000 | 2,760 |
| 1998-06-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-06-18 | 300 | 309 | 300 | 309 | 3,000 | 3,090 |
| 1998-06-16 | 275 | 299 | 275 | 299 | 8,000 | 2,990 |
| 1998-06-15 | 275 | 276 | 275 | 275 | 14,000 | 2,750 |
| 1998-06-12 | 280 | 281 | 280 | 281 | 3,000 | 2,810 |
| 1998-06-11 | 291 | 291 | 285 | 285 | 4,000 | 2,850 |
| 1998-06-10 | 295 | 295 | 291 | 291 | 2,000 | 2,910 |
| 1998-06-08 | 285 | 290 | 280 | 290 | 9,000 | 2,900 |
| 1998-06-05 | 300 | 300 | 290 | 290 | 10,000 | 2,900 |
| 1998-06-04 | 285 | 290 | 285 | 290 | 4,000 | 2,900 |
| 1998-06-03 | 300 | 300 | 296 | 296 | 3,000 | 2,960 |
| 1998-06-02 | 304 | 304 | 300 | 300 | 3,000 | 3,000 |
| 1998-06-01 | 305 | 305 | 300 | 305 | 8,000 | 3,050 |
| 1998-05-29 | 308 | 308 | 302 | 305 | 5,000 | 3,050 |
| 1998-05-28 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1998-05-27 | 320 | 320 | 308 | 308 | 4,000 | 3,080 |
| 1998-05-25 | 327 | 327 | 308 | 308 | 8,000 | 3,080 |
| 1998-05-20 | 308 | 308 | 308 | 308 | 5,000 | 3,080 |
| 1998-05-19 | 320 | 320 | 308 | 308 | 4,000 | 3,080 |
| 1998-05-18 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1998-05-15 | 309 | 310 | 309 | 310 | 3,000 | 3,100 |
| 1998-05-14 | 308 | 313 | 308 | 308 | 4,000 | 3,080 |
| 1998-05-13 | 318 | 318 | 305 | 305 | 24,000 | 3,050 |
| 1998-05-12 | 343 | 343 | 331 | 331 | 7,000 | 3,310 |
| 1998-05-11 | 343 | 350 | 343 | 345 | 15,000 | 3,450 |
| 1998-05-08 | 335 | 350 | 335 | 343 | 28,000 | 3,430 |
| 1998-05-07 | 330 | 330 | 326 | 330 | 5,000 | 3,300 |
| 1998-05-06 | 330 | 330 | 330 | 330 | 21,000 | 3,300 |
| 1998-05-01 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1998-04-28 | 330 | 330 | 326 | 328 | 10,000 | 3,280 |
| 1998-04-27 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 1998-04-24 | 345 | 350 | 331 | 331 | 6,000 | 3,310 |
| 1998-04-23 | 352 | 354 | 343 | 343 | 29,000 | 3,430 |
| 1998-04-22 | 330 | 350 | 326 | 350 | 38,000 | 3,500 |
| 1998-04-21 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1998-04-20 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1998-04-14 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1998-04-13 | 338 | 338 | 303 | 303 | 5,000 | 3,030 |
| 1998-04-09 | 330 | 340 | 330 | 340 | 4,000 | 3,400 |
| 1998-04-08 | 305 | 320 | 305 | 320 | 8,000 | 3,200 |
| 1998-04-07 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 1998-04-06 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1998-04-03 | 275 | 276 | 270 | 272 | 29,000 | 2,720 |
| 1998-04-02 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 1998-04-01 | 310 | 310 | 295 | 302 | 21,000 | 3,020 |
| 1998-03-27 | 305 | 311 | 305 | 310 | 6,000 | 3,100 |
| 1998-03-25 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1998-03-24 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1998-03-23 | 321 | 321 | 316 | 316 | 4,000 | 3,160 |
| 1998-03-20 | 320 | 330 | 320 | 330 | 2,000 | 3,300 |
| 1998-03-19 | 330 | 330 | 320 | 320 | 4,000 | 3,200 |
| 1998-03-18 | 340 | 340 | 339 | 339 | 2,000 | 3,390 |
| 1998-03-17 | 335 | 339 | 335 | 336 | 8,000 | 3,360 |
| 1998-03-16 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1998-03-13 | 320 | 329 | 320 | 320 | 9,000 | 3,200 |
| 1998-03-12 | 329 | 329 | 329 | 329 | 7,000 | 3,290 |
| 1998-03-11 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1998-03-10 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1998-03-09 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 1998-03-06 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1998-03-05 | 345 | 350 | 345 | 345 | 5,000 | 3,450 |
| 1998-03-04 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-03-03 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 1998-03-02 | 360 | 360 | 351 | 351 | 10,000 | 3,510 |
| 1998-02-27 | 357 | 359 | 355 | 355 | 6,000 | 3,550 |
| 1998-02-26 | 331 | 355 | 330 | 352 | 17,000 | 3,520 |
| 1998-02-25 | 331 | 335 | 330 | 330 | 6,000 | 3,300 |
| 1998-02-24 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1998-02-23 | 331 | 333 | 331 | 331 | 4,000 | 3,310 |
| 1998-02-20 | 336 | 338 | 335 | 336 | 13,000 | 3,360 |
| 1998-02-19 | 339 | 341 | 337 | 338 | 15,000 | 3,380 |
| 1998-02-17 | 351 | 351 | 336 | 336 | 5,000 | 3,360 |
| 1998-02-16 | 361 | 361 | 359 | 359 | 5,000 | 3,590 |
| 1998-02-13 | 375 | 375 | 356 | 370 | 17,000 | 3,700 |
| 1998-02-12 | 391 | 395 | 371 | 371 | 31,000 | 3,710 |
| 1998-02-10 | 366 | 395 | 366 | 390 | 59,000 | 3,900 |
| 1998-02-09 | 359 | 360 | 356 | 360 | 17,000 | 3,600 |
| 1998-02-06 | 351 | 351 | 349 | 350 | 12,000 | 3,500 |
| 1998-02-05 | 321 | 330 | 320 | 327 | 9,000 | 3,270 |
| 1998-02-04 | 349 | 354 | 329 | 329 | 37,000 | 3,290 |
| 1998-02-03 | 349 | 351 | 345 | 349 | 34,000 | 3,490 |
| 1998-02-02 | 340 | 342 | 335 | 335 | 13,000 | 3,350 |
| 1998-01-30 | 360 | 360 | 335 | 345 | 30,000 | 3,450 |
| 1998-01-29 | 385 | 385 | 355 | 358 | 20,000 | 3,580 |
| 1998-01-28 | 381 | 395 | 380 | 380 | 96,000 | 3,800 |
| 1998-01-27 | 350 | 383 | 350 | 380 | 152,000 | 3,800 |
| 1998-01-26 | 317 | 350 | 317 | 349 | 72,000 | 3,490 |
| 1998-01-23 | 320 | 320 | 303 | 315 | 19,000 | 3,150 |
| 1998-01-22 | 320 | 320 | 312 | 316 | 12,000 | 3,160 |
| 1998-01-21 | 330 | 330 | 316 | 320 | 37,000 | 3,200 |
| 1998-01-20 | 339 | 340 | 316 | 316 | 33,000 | 3,160 |
| 1998-01-19 | 325 | 340 | 320 | 335 | 83,000 | 3,350 |
| 1998-01-16 | 305 | 320 | 305 | 320 | 23,000 | 3,200 |
| 1998-01-14 | 298 | 301 | 298 | 300 | 11,000 | 3,000 |
| 1998-01-13 | 300 | 308 | 300 | 301 | 15,000 | 3,010 |
| 1998-01-12 | 300 | 310 | 295 | 303 | 39,000 | 3,030 |
| 1998-01-09 | 297 | 310 | 290 | 310 | 40,000 | 3,100 |
| 1998-01-08 | 306 | 306 | 295 | 302 | 40,000 | 3,020 |
| 1998-01-07 | 266 | 286 | 266 | 286 | 29,000 | 2,860 |
| 1998-01-06 | 260 | 260 | 259 | 260 | 5,000 | 2,600 |
| 1998-01-05 | 260 | 265 | 260 | 260 | 16,000 | 2,600 |
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
