1. HOME >
  2. 株価時系列 >
  3. 6391 >
  4. 1999年

6391 (株)加地テック の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301801901801894,0001,890
1999-12-291831831781787,0001,780
1999-12-2818418418018019,0001,800
1999-12-271891891891892,0001,890
1999-12-2418918918018015,0001,800
1999-12-2218819018819010,0001,900
1999-12-2119019118819029,0001,900
1999-12-201811861811862,0001,860
1999-12-1718018918018913,0001,890
1999-12-161851851841847,0001,840
1999-12-1518820218518515,0001,850
1999-12-1419619618818824,0001,880
1999-12-132002001961979,0001,970
1999-12-102002001961999,0001,990
1999-12-0920020020020011,0002,000
1999-12-0820020020020011,0002,000
1999-12-0720320320020014,0002,000
1999-12-062002002002004,0002,000
1999-12-032042042042044,0002,040
1999-12-022002002002003,0002,000
1999-12-012022022022024,0002,020
1999-11-302052052052052,0002,050
1999-11-2921021020520513,0002,050
1999-11-2621521521521510,0002,150
1999-11-2520520820520817,0002,080
1999-11-242242242062064,0002,060
1999-11-222152252152205,0002,200
1999-11-192032052032059,0002,050
1999-11-1820321020021013,0002,100
1999-11-172032032032038,0002,030
1999-11-1619520319520310,0002,030
1999-11-152032032002005,0002,000
1999-11-122052052052056,0002,050
1999-11-112462462182187,0002,180
1999-11-1026826824825014,0002,500
1999-11-0923025423024836,0002,480
1999-11-0823023022722718,0002,270
1999-11-0519820519820535,0002,050
1999-11-0419719919719814,0001,980
1999-11-0220520519519745,0001,970
1999-11-0120820820520515,0002,050
1999-10-292092092092093,0002,090
1999-10-272112112102108,0002,100
1999-10-262202202112113,0002,110
1999-10-252182182182182,0002,180
1999-10-222092112092116,0002,110
1999-10-212202202202202,0002,200
1999-10-202112112082096,0002,090
1999-10-1922022020620625,0002,060
1999-10-182352352252258,0002,250
1999-10-1522622622522524,0002,250
1999-10-1223123122622612,0002,260
1999-10-082302302302301,0002,300
1999-10-0723123522522520,0002,250
1999-10-062252252252258,0002,250
1999-10-0523023522522517,0002,250
1999-09-302252252252255,0002,250
1999-09-292252252252252,0002,250
1999-09-2823023022523010,0002,300
1999-09-272402402302306,0002,300
1999-09-242452452302308,0002,300
1999-09-222352352252257,0002,250
1999-09-202352352352351,0002,350
1999-09-172302302302309,0002,300
1999-09-1622522622522523,0002,250
1999-09-142452452252257,0002,250
1999-09-132452452452459,0002,450
1999-09-1024024523824031,0002,400
1999-09-092652652502506,0002,500
1999-09-082652652652655,0002,650
1999-09-072562752562756,0002,750
1999-09-062602602562566,0002,560
1999-09-032602602602606,0002,600
1999-09-0226026026026010,0002,600
1999-09-012602602602603,0002,600
1999-08-3026526625625612,0002,560
1999-08-272652662652662,0002,660
1999-08-262752752652657,0002,650
1999-08-252752752752751,0002,750
1999-08-242632632632631,0002,630
1999-08-2326026526026026,0002,600
1999-08-202652652652652,0002,650
1999-08-192802802612624,0002,620
1999-08-1828028026026012,0002,600
1999-08-162662662662661,0002,660
1999-08-1326026025726010,0002,600
1999-08-122562562562564,0002,560
1999-08-1126626625525514,0002,550
1999-08-1027027026626612,0002,660
1999-08-0927027527027011,0002,700
1999-08-0627027026527010,0002,700
1999-08-0526528526126113,0002,610
1999-08-0425028025028020,0002,800
1999-08-0328028024324317,0002,430
1999-08-0229929928528610,0002,860
1999-07-303023023003003,0003,000
1999-07-293013013013012,0003,010
1999-07-273203203203201,0003,200
1999-07-263203203203202,0003,200
1999-07-2332832831032010,0003,200
1999-07-2230130230030112,0003,010
1999-07-2130130129030013,0003,000
1999-07-193163163113114,0003,110
1999-07-1633033031631615,0003,160
1999-07-1532132132032012,0003,200
1999-07-1432033032032124,0003,210
1999-07-133303303253258,0003,250
1999-07-1233133533033033,0003,300
1999-07-0933533533133113,0003,310
1999-07-0833033533033517,0003,350
1999-07-073423423423422,0003,420
1999-07-0634034033033015,0003,300
1999-07-0532532531632523,0003,250
1999-07-0233033032532519,0003,250
1999-07-0133033032533017,0003,300
1999-06-3033033033033012,0003,300
1999-06-293313313303303,0003,300
1999-06-253313313303304,0003,300
1999-06-243333333303308,0003,300
1999-06-233403403323323,0003,320
1999-06-2235035033233210,0003,320
1999-06-2133035233034212,0003,420
1999-06-1833233632132118,0003,210
1999-06-173413413323327,0003,320
1999-06-1634234234034012,0003,400
1999-06-153523523423423,0003,420
1999-06-143323323323323,0003,320
1999-06-113303353303353,0003,350
1999-06-103353353283288,0003,280
1999-06-0932533532533521,0003,350
1999-06-083363363353355,0003,350
1999-06-0733033033033010,0003,300
1999-06-0432332832132222,0003,220
1999-06-033243253243252,0003,250
1999-06-023303303233237,0003,230
1999-06-013303303303308,0003,300
1999-05-283303303213216,0003,210
1999-05-2734834834034010,0003,400
1999-05-2633633632132111,0003,210
1999-05-2534534533633612,0003,360
1999-05-243453453453451,0003,450
1999-05-2135035034535012,0003,500
1999-05-2034535034535014,0003,500
1999-05-1935035134434416,0003,440
1999-05-183503523503518,0003,510
1999-05-1737037034734714,0003,470
1999-05-1437337537037012,0003,700
1999-05-1338539036637040,0003,700
1999-05-1238638637938418,0003,840
1999-05-1140140437937951,0003,790
1999-05-1041141139539534,0003,950
1999-05-07435445400406244,0004,060
1999-05-06375430362430486,0004,300
1999-04-30375389365380100,0003,800
1999-04-2833036833036892,0003,680
1999-04-273303303303303,0003,300
1999-04-263283283283281,0003,280
1999-04-2333034032432819,0003,280
1999-04-223303303303304,0003,300
1999-04-2133033533033013,0003,300
1999-04-2033133133033013,0003,300
1999-04-1933233333133113,0003,310
1999-04-163363363363361,0003,360
1999-04-1534034434034016,0003,400
1999-04-143423423413414,0003,410
1999-04-133513513433508,0003,500
1999-04-1235135535135119,0003,510
1999-04-0935035034034012,0003,400
1999-04-0835035034034016,0003,400
1999-04-0733135033034025,0003,400
1999-04-063503503303327,0003,320
1999-04-0533135033033015,0003,300
1999-04-0233633733033132,0003,310
1999-04-0134034033333717,0003,370
1999-03-313443443443441,0003,440
1999-03-3035535534535018,0003,500
1999-03-2935035034034020,0003,400
1999-03-2636136135035027,0003,500
1999-03-2535036134136115,0003,610
1999-03-2434635134034028,0003,400
1999-03-2336136535135118,0003,510
1999-03-1936536534535042,0003,500
1999-03-1837638536536575,0003,650
1999-03-1739539538039167,0003,910
1999-03-16380395375395165,0003,950
1999-03-15361380361377101,0003,770
1999-03-1237137135536848,0003,680
1999-03-1134837433337479,0003,740
1999-03-103503503483485,0003,480
1999-03-0935035934935938,0003,590
1999-03-0835536033035936,0003,590
1999-03-0533233532533026,0003,300
1999-03-0433533733333319,0003,330
1999-03-0333734233633822,0003,380
1999-03-0233835033835022,0003,500
1999-03-0134835133235145,0003,510
1999-02-2633034033033833,0003,380
1999-02-2536836834535066,0003,500
1999-02-2436537035536968,0003,690
1999-02-23379386375380259,0003,800
1999-02-22350375349360120,0003,600
1999-02-19355358336350189,0003,500
1999-02-18315355296349318,0003,490
1999-02-1730531030531016,0003,100
1999-02-1629530029130018,0003,000
1999-02-1532032029031035,0003,100
1999-02-1228331928331985,0003,190
1999-02-1028329528329518,0002,950
1999-02-0929029127229032,0002,900
1999-02-0831031029529545,0002,950
1999-02-0531031029029836,0002,980
1999-02-04319320300310100,0003,100
1999-02-03283309273309188,0003,090
1999-02-0225029225028583,0002,850
1999-02-0127027025725733,0002,570
1999-01-2925027725027589,0002,750
1999-01-2824926023225899,0002,580
1999-01-2720324920324980,0002,490
1999-01-261952001952006,0002,000
1999-01-251951951951954,0001,950
1999-01-221901901901901,0001,900
1999-01-211951951951954,0001,950
1999-01-2019520019519813,0001,980
1999-01-191851851851852,0001,850
1999-01-131851851851858,0001,850
1999-01-111951981811814,0001,810
1999-01-081982091982009,0002,000
1999-01-071891891861898,0001,890
1999-01-061901901891895,0001,890
1999-01-051891891891891,0001,890

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