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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 180 | 190 | 180 | 189 | 4,000 | 1,890 |
| 1999-12-29 | 183 | 183 | 178 | 178 | 7,000 | 1,780 |
| 1999-12-28 | 184 | 184 | 180 | 180 | 19,000 | 1,800 |
| 1999-12-27 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 1999-12-24 | 189 | 189 | 180 | 180 | 15,000 | 1,800 |
| 1999-12-22 | 188 | 190 | 188 | 190 | 10,000 | 1,900 |
| 1999-12-21 | 190 | 191 | 188 | 190 | 29,000 | 1,900 |
| 1999-12-20 | 181 | 186 | 181 | 186 | 2,000 | 1,860 |
| 1999-12-17 | 180 | 189 | 180 | 189 | 13,000 | 1,890 |
| 1999-12-16 | 185 | 185 | 184 | 184 | 7,000 | 1,840 |
| 1999-12-15 | 188 | 202 | 185 | 185 | 15,000 | 1,850 |
| 1999-12-14 | 196 | 196 | 188 | 188 | 24,000 | 1,880 |
| 1999-12-13 | 200 | 200 | 196 | 197 | 9,000 | 1,970 |
| 1999-12-10 | 200 | 200 | 196 | 199 | 9,000 | 1,990 |
| 1999-12-09 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1999-12-08 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1999-12-07 | 203 | 203 | 200 | 200 | 14,000 | 2,000 |
| 1999-12-06 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1999-12-03 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 1999-12-02 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-12-01 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 1999-11-30 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1999-11-29 | 210 | 210 | 205 | 205 | 13,000 | 2,050 |
| 1999-11-26 | 215 | 215 | 215 | 215 | 10,000 | 2,150 |
| 1999-11-25 | 205 | 208 | 205 | 208 | 17,000 | 2,080 |
| 1999-11-24 | 224 | 224 | 206 | 206 | 4,000 | 2,060 |
| 1999-11-22 | 215 | 225 | 215 | 220 | 5,000 | 2,200 |
| 1999-11-19 | 203 | 205 | 203 | 205 | 9,000 | 2,050 |
| 1999-11-18 | 203 | 210 | 200 | 210 | 13,000 | 2,100 |
| 1999-11-17 | 203 | 203 | 203 | 203 | 8,000 | 2,030 |
| 1999-11-16 | 195 | 203 | 195 | 203 | 10,000 | 2,030 |
| 1999-11-15 | 203 | 203 | 200 | 200 | 5,000 | 2,000 |
| 1999-11-12 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1999-11-11 | 246 | 246 | 218 | 218 | 7,000 | 2,180 |
| 1999-11-10 | 268 | 268 | 248 | 250 | 14,000 | 2,500 |
| 1999-11-09 | 230 | 254 | 230 | 248 | 36,000 | 2,480 |
| 1999-11-08 | 230 | 230 | 227 | 227 | 18,000 | 2,270 |
| 1999-11-05 | 198 | 205 | 198 | 205 | 35,000 | 2,050 |
| 1999-11-04 | 197 | 199 | 197 | 198 | 14,000 | 1,980 |
| 1999-11-02 | 205 | 205 | 195 | 197 | 45,000 | 1,970 |
| 1999-11-01 | 208 | 208 | 205 | 205 | 15,000 | 2,050 |
| 1999-10-29 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 1999-10-27 | 211 | 211 | 210 | 210 | 8,000 | 2,100 |
| 1999-10-26 | 220 | 220 | 211 | 211 | 3,000 | 2,110 |
| 1999-10-25 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 1999-10-22 | 209 | 211 | 209 | 211 | 6,000 | 2,110 |
| 1999-10-21 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-10-20 | 211 | 211 | 208 | 209 | 6,000 | 2,090 |
| 1999-10-19 | 220 | 220 | 206 | 206 | 25,000 | 2,060 |
| 1999-10-18 | 235 | 235 | 225 | 225 | 8,000 | 2,250 |
| 1999-10-15 | 226 | 226 | 225 | 225 | 24,000 | 2,250 |
| 1999-10-12 | 231 | 231 | 226 | 226 | 12,000 | 2,260 |
| 1999-10-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-10-07 | 231 | 235 | 225 | 225 | 20,000 | 2,250 |
| 1999-10-06 | 225 | 225 | 225 | 225 | 8,000 | 2,250 |
| 1999-10-05 | 230 | 235 | 225 | 225 | 17,000 | 2,250 |
| 1999-09-30 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-09-29 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-09-28 | 230 | 230 | 225 | 230 | 10,000 | 2,300 |
| 1999-09-27 | 240 | 240 | 230 | 230 | 6,000 | 2,300 |
| 1999-09-24 | 245 | 245 | 230 | 230 | 8,000 | 2,300 |
| 1999-09-22 | 235 | 235 | 225 | 225 | 7,000 | 2,250 |
| 1999-09-20 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-09-17 | 230 | 230 | 230 | 230 | 9,000 | 2,300 |
| 1999-09-16 | 225 | 226 | 225 | 225 | 23,000 | 2,250 |
| 1999-09-14 | 245 | 245 | 225 | 225 | 7,000 | 2,250 |
| 1999-09-13 | 245 | 245 | 245 | 245 | 9,000 | 2,450 |
| 1999-09-10 | 240 | 245 | 238 | 240 | 31,000 | 2,400 |
| 1999-09-09 | 265 | 265 | 250 | 250 | 6,000 | 2,500 |
| 1999-09-08 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1999-09-07 | 256 | 275 | 256 | 275 | 6,000 | 2,750 |
| 1999-09-06 | 260 | 260 | 256 | 256 | 6,000 | 2,560 |
| 1999-09-03 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1999-09-02 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 1999-09-01 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1999-08-30 | 265 | 266 | 256 | 256 | 12,000 | 2,560 |
| 1999-08-27 | 265 | 266 | 265 | 266 | 2,000 | 2,660 |
| 1999-08-26 | 275 | 275 | 265 | 265 | 7,000 | 2,650 |
| 1999-08-25 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-08-24 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1999-08-23 | 260 | 265 | 260 | 260 | 26,000 | 2,600 |
| 1999-08-20 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1999-08-19 | 280 | 280 | 261 | 262 | 4,000 | 2,620 |
| 1999-08-18 | 280 | 280 | 260 | 260 | 12,000 | 2,600 |
| 1999-08-16 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1999-08-13 | 260 | 260 | 257 | 260 | 10,000 | 2,600 |
| 1999-08-12 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 1999-08-11 | 266 | 266 | 255 | 255 | 14,000 | 2,550 |
| 1999-08-10 | 270 | 270 | 266 | 266 | 12,000 | 2,660 |
| 1999-08-09 | 270 | 275 | 270 | 270 | 11,000 | 2,700 |
| 1999-08-06 | 270 | 270 | 265 | 270 | 10,000 | 2,700 |
| 1999-08-05 | 265 | 285 | 261 | 261 | 13,000 | 2,610 |
| 1999-08-04 | 250 | 280 | 250 | 280 | 20,000 | 2,800 |
| 1999-08-03 | 280 | 280 | 243 | 243 | 17,000 | 2,430 |
| 1999-08-02 | 299 | 299 | 285 | 286 | 10,000 | 2,860 |
| 1999-07-30 | 302 | 302 | 300 | 300 | 3,000 | 3,000 |
| 1999-07-29 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1999-07-27 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-07-26 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-07-23 | 328 | 328 | 310 | 320 | 10,000 | 3,200 |
| 1999-07-22 | 301 | 302 | 300 | 301 | 12,000 | 3,010 |
| 1999-07-21 | 301 | 301 | 290 | 300 | 13,000 | 3,000 |
| 1999-07-19 | 316 | 316 | 311 | 311 | 4,000 | 3,110 |
| 1999-07-16 | 330 | 330 | 316 | 316 | 15,000 | 3,160 |
| 1999-07-15 | 321 | 321 | 320 | 320 | 12,000 | 3,200 |
| 1999-07-14 | 320 | 330 | 320 | 321 | 24,000 | 3,210 |
| 1999-07-13 | 330 | 330 | 325 | 325 | 8,000 | 3,250 |
| 1999-07-12 | 331 | 335 | 330 | 330 | 33,000 | 3,300 |
| 1999-07-09 | 335 | 335 | 331 | 331 | 13,000 | 3,310 |
| 1999-07-08 | 330 | 335 | 330 | 335 | 17,000 | 3,350 |
| 1999-07-07 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 1999-07-06 | 340 | 340 | 330 | 330 | 15,000 | 3,300 |
| 1999-07-05 | 325 | 325 | 316 | 325 | 23,000 | 3,250 |
| 1999-07-02 | 330 | 330 | 325 | 325 | 19,000 | 3,250 |
| 1999-07-01 | 330 | 330 | 325 | 330 | 17,000 | 3,300 |
| 1999-06-30 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1999-06-29 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 1999-06-25 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 1999-06-24 | 333 | 333 | 330 | 330 | 8,000 | 3,300 |
| 1999-06-23 | 340 | 340 | 332 | 332 | 3,000 | 3,320 |
| 1999-06-22 | 350 | 350 | 332 | 332 | 10,000 | 3,320 |
| 1999-06-21 | 330 | 352 | 330 | 342 | 12,000 | 3,420 |
| 1999-06-18 | 332 | 336 | 321 | 321 | 18,000 | 3,210 |
| 1999-06-17 | 341 | 341 | 332 | 332 | 7,000 | 3,320 |
| 1999-06-16 | 342 | 342 | 340 | 340 | 12,000 | 3,400 |
| 1999-06-15 | 352 | 352 | 342 | 342 | 3,000 | 3,420 |
| 1999-06-14 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 1999-06-11 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 1999-06-10 | 335 | 335 | 328 | 328 | 8,000 | 3,280 |
| 1999-06-09 | 325 | 335 | 325 | 335 | 21,000 | 3,350 |
| 1999-06-08 | 336 | 336 | 335 | 335 | 5,000 | 3,350 |
| 1999-06-07 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1999-06-04 | 323 | 328 | 321 | 322 | 22,000 | 3,220 |
| 1999-06-03 | 324 | 325 | 324 | 325 | 2,000 | 3,250 |
| 1999-06-02 | 330 | 330 | 323 | 323 | 7,000 | 3,230 |
| 1999-06-01 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1999-05-28 | 330 | 330 | 321 | 321 | 6,000 | 3,210 |
| 1999-05-27 | 348 | 348 | 340 | 340 | 10,000 | 3,400 |
| 1999-05-26 | 336 | 336 | 321 | 321 | 11,000 | 3,210 |
| 1999-05-25 | 345 | 345 | 336 | 336 | 12,000 | 3,360 |
| 1999-05-24 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-05-21 | 350 | 350 | 345 | 350 | 12,000 | 3,500 |
| 1999-05-20 | 345 | 350 | 345 | 350 | 14,000 | 3,500 |
| 1999-05-19 | 350 | 351 | 344 | 344 | 16,000 | 3,440 |
| 1999-05-18 | 350 | 352 | 350 | 351 | 8,000 | 3,510 |
| 1999-05-17 | 370 | 370 | 347 | 347 | 14,000 | 3,470 |
| 1999-05-14 | 373 | 375 | 370 | 370 | 12,000 | 3,700 |
| 1999-05-13 | 385 | 390 | 366 | 370 | 40,000 | 3,700 |
| 1999-05-12 | 386 | 386 | 379 | 384 | 18,000 | 3,840 |
| 1999-05-11 | 401 | 404 | 379 | 379 | 51,000 | 3,790 |
| 1999-05-10 | 411 | 411 | 395 | 395 | 34,000 | 3,950 |
| 1999-05-07 | 435 | 445 | 400 | 406 | 244,000 | 4,060 |
| 1999-05-06 | 375 | 430 | 362 | 430 | 486,000 | 4,300 |
| 1999-04-30 | 375 | 389 | 365 | 380 | 100,000 | 3,800 |
| 1999-04-28 | 330 | 368 | 330 | 368 | 92,000 | 3,680 |
| 1999-04-27 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1999-04-26 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1999-04-23 | 330 | 340 | 324 | 328 | 19,000 | 3,280 |
| 1999-04-22 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1999-04-21 | 330 | 335 | 330 | 330 | 13,000 | 3,300 |
| 1999-04-20 | 331 | 331 | 330 | 330 | 13,000 | 3,300 |
| 1999-04-19 | 332 | 333 | 331 | 331 | 13,000 | 3,310 |
| 1999-04-16 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1999-04-15 | 340 | 344 | 340 | 340 | 16,000 | 3,400 |
| 1999-04-14 | 342 | 342 | 341 | 341 | 4,000 | 3,410 |
| 1999-04-13 | 351 | 351 | 343 | 350 | 8,000 | 3,500 |
| 1999-04-12 | 351 | 355 | 351 | 351 | 19,000 | 3,510 |
| 1999-04-09 | 350 | 350 | 340 | 340 | 12,000 | 3,400 |
| 1999-04-08 | 350 | 350 | 340 | 340 | 16,000 | 3,400 |
| 1999-04-07 | 331 | 350 | 330 | 340 | 25,000 | 3,400 |
| 1999-04-06 | 350 | 350 | 330 | 332 | 7,000 | 3,320 |
| 1999-04-05 | 331 | 350 | 330 | 330 | 15,000 | 3,300 |
| 1999-04-02 | 336 | 337 | 330 | 331 | 32,000 | 3,310 |
| 1999-04-01 | 340 | 340 | 333 | 337 | 17,000 | 3,370 |
| 1999-03-31 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1999-03-30 | 355 | 355 | 345 | 350 | 18,000 | 3,500 |
| 1999-03-29 | 350 | 350 | 340 | 340 | 20,000 | 3,400 |
| 1999-03-26 | 361 | 361 | 350 | 350 | 27,000 | 3,500 |
| 1999-03-25 | 350 | 361 | 341 | 361 | 15,000 | 3,610 |
| 1999-03-24 | 346 | 351 | 340 | 340 | 28,000 | 3,400 |
| 1999-03-23 | 361 | 365 | 351 | 351 | 18,000 | 3,510 |
| 1999-03-19 | 365 | 365 | 345 | 350 | 42,000 | 3,500 |
| 1999-03-18 | 376 | 385 | 365 | 365 | 75,000 | 3,650 |
| 1999-03-17 | 395 | 395 | 380 | 391 | 67,000 | 3,910 |
| 1999-03-16 | 380 | 395 | 375 | 395 | 165,000 | 3,950 |
| 1999-03-15 | 361 | 380 | 361 | 377 | 101,000 | 3,770 |
| 1999-03-12 | 371 | 371 | 355 | 368 | 48,000 | 3,680 |
| 1999-03-11 | 348 | 374 | 333 | 374 | 79,000 | 3,740 |
| 1999-03-10 | 350 | 350 | 348 | 348 | 5,000 | 3,480 |
| 1999-03-09 | 350 | 359 | 349 | 359 | 38,000 | 3,590 |
| 1999-03-08 | 355 | 360 | 330 | 359 | 36,000 | 3,590 |
| 1999-03-05 | 332 | 335 | 325 | 330 | 26,000 | 3,300 |
| 1999-03-04 | 335 | 337 | 333 | 333 | 19,000 | 3,330 |
| 1999-03-03 | 337 | 342 | 336 | 338 | 22,000 | 3,380 |
| 1999-03-02 | 338 | 350 | 338 | 350 | 22,000 | 3,500 |
| 1999-03-01 | 348 | 351 | 332 | 351 | 45,000 | 3,510 |
| 1999-02-26 | 330 | 340 | 330 | 338 | 33,000 | 3,380 |
| 1999-02-25 | 368 | 368 | 345 | 350 | 66,000 | 3,500 |
| 1999-02-24 | 365 | 370 | 355 | 369 | 68,000 | 3,690 |
| 1999-02-23 | 379 | 386 | 375 | 380 | 259,000 | 3,800 |
| 1999-02-22 | 350 | 375 | 349 | 360 | 120,000 | 3,600 |
| 1999-02-19 | 355 | 358 | 336 | 350 | 189,000 | 3,500 |
| 1999-02-18 | 315 | 355 | 296 | 349 | 318,000 | 3,490 |
| 1999-02-17 | 305 | 310 | 305 | 310 | 16,000 | 3,100 |
| 1999-02-16 | 295 | 300 | 291 | 300 | 18,000 | 3,000 |
| 1999-02-15 | 320 | 320 | 290 | 310 | 35,000 | 3,100 |
| 1999-02-12 | 283 | 319 | 283 | 319 | 85,000 | 3,190 |
| 1999-02-10 | 283 | 295 | 283 | 295 | 18,000 | 2,950 |
| 1999-02-09 | 290 | 291 | 272 | 290 | 32,000 | 2,900 |
| 1999-02-08 | 310 | 310 | 295 | 295 | 45,000 | 2,950 |
| 1999-02-05 | 310 | 310 | 290 | 298 | 36,000 | 2,980 |
| 1999-02-04 | 319 | 320 | 300 | 310 | 100,000 | 3,100 |
| 1999-02-03 | 283 | 309 | 273 | 309 | 188,000 | 3,090 |
| 1999-02-02 | 250 | 292 | 250 | 285 | 83,000 | 2,850 |
| 1999-02-01 | 270 | 270 | 257 | 257 | 33,000 | 2,570 |
| 1999-01-29 | 250 | 277 | 250 | 275 | 89,000 | 2,750 |
| 1999-01-28 | 249 | 260 | 232 | 258 | 99,000 | 2,580 |
| 1999-01-27 | 203 | 249 | 203 | 249 | 80,000 | 2,490 |
| 1999-01-26 | 195 | 200 | 195 | 200 | 6,000 | 2,000 |
| 1999-01-25 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1999-01-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-01-21 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1999-01-20 | 195 | 200 | 195 | 198 | 13,000 | 1,980 |
| 1999-01-19 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1999-01-13 | 185 | 185 | 185 | 185 | 8,000 | 1,850 |
| 1999-01-11 | 195 | 198 | 181 | 181 | 4,000 | 1,810 |
| 1999-01-08 | 198 | 209 | 198 | 200 | 9,000 | 2,000 |
| 1999-01-07 | 189 | 189 | 186 | 189 | 8,000 | 1,890 |
| 1999-01-06 | 190 | 190 | 189 | 189 | 5,000 | 1,890 |
| 1999-01-05 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
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
