6391 (株)加地テック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 2000-12-27 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2000-12-26 | 140 | 140 | 138 | 138 | 2,000 | 1,380 |
| 2000-12-25 | 136 | 140 | 136 | 140 | 4,000 | 1,400 |
| 2000-12-22 | 133 | 135 | 133 | 135 | 5,000 | 1,350 |
| 2000-12-21 | 136 | 136 | 131 | 132 | 20,000 | 1,320 |
| 2000-12-20 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-12-19 | 139 | 139 | 135 | 135 | 3,000 | 1,350 |
| 2000-12-18 | 139 | 139 | 138 | 138 | 4,000 | 1,380 |
| 2000-12-15 | 141 | 141 | 138 | 138 | 5,000 | 1,380 |
| 2000-12-14 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2000-12-12 | 139 | 146 | 139 | 146 | 6,000 | 1,460 |
| 2000-12-11 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2000-12-08 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2000-12-07 | 140 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2000-12-06 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2000-12-05 | 146 | 146 | 146 | 146 | 8,000 | 1,460 |
| 2000-12-04 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2000-12-01 | 140 | 145 | 140 | 145 | 4,000 | 1,450 |
| 2000-11-30 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2000-11-28 | 142 | 142 | 137 | 142 | 3,000 | 1,420 |
| 2000-11-27 | 140 | 142 | 140 | 142 | 8,000 | 1,420 |
| 2000-11-24 | 140 | 140 | 136 | 136 | 2,000 | 1,360 |
| 2000-11-22 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
| 2000-11-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-11-17 | 150 | 150 | 130 | 130 | 6,000 | 1,300 |
| 2000-11-16 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-11-14 | 165 | 165 | 145 | 145 | 10,000 | 1,450 |
| 2000-11-10 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2000-11-06 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2000-11-01 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2000-10-30 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2000-10-26 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2000-10-24 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-10-23 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-10-20 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-10-18 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-10-13 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2000-10-12 | 135 | 138 | 135 | 138 | 12,000 | 1,380 |
| 2000-10-11 | 156 | 156 | 150 | 150 | 10,000 | 1,500 |
| 2000-10-10 | 165 | 165 | 155 | 155 | 4,000 | 1,550 |
| 2000-10-05 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2000-10-04 | 152 | 172 | 152 | 165 | 13,000 | 1,650 |
| 2000-10-03 | 153 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2000-10-02 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 2000-09-29 | 155 | 155 | 153 | 153 | 6,000 | 1,530 |
| 2000-09-28 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2000-09-27 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2000-09-25 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-09-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-09-21 | 160 | 160 | 153 | 153 | 10,000 | 1,530 |
| 2000-09-20 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2000-09-18 | 165 | 170 | 165 | 170 | 6,000 | 1,700 |
| 2000-09-14 | 166 | 169 | 165 | 165 | 3,000 | 1,650 |
| 2000-09-13 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2000-09-11 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 2000-09-08 | 161 | 163 | 161 | 161 | 7,000 | 1,610 |
| 2000-09-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-09-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-09-04 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2000-09-01 | 170 | 170 | 160 | 160 | 10,000 | 1,600 |
| 2000-08-31 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2000-08-30 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2000-08-28 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2000-08-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-08-22 | 160 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2000-08-21 | 165 | 165 | 160 | 160 | 7,000 | 1,600 |
| 2000-08-18 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2000-08-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-08-10 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2000-08-09 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-08-08 | 166 | 166 | 165 | 165 | 20,000 | 1,650 |
| 2000-08-04 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2000-08-03 | 165 | 167 | 165 | 166 | 5,000 | 1,660 |
| 2000-08-02 | 165 | 167 | 165 | 167 | 3,000 | 1,670 |
| 2000-08-01 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2000-07-28 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-07-27 | 165 | 166 | 165 | 166 | 4,000 | 1,660 |
| 2000-07-25 | 172 | 172 | 165 | 165 | 9,000 | 1,650 |
| 2000-07-24 | 180 | 180 | 172 | 172 | 5,000 | 1,720 |
| 2000-07-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-07-19 | 196 | 196 | 195 | 195 | 13,000 | 1,950 |
| 2000-07-18 | 188 | 196 | 182 | 196 | 13,000 | 1,960 |
| 2000-07-17 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 2000-07-14 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2000-07-13 | 185 | 186 | 185 | 186 | 8,000 | 1,860 |
| 2000-07-12 | 190 | 190 | 185 | 190 | 14,000 | 1,900 |
| 2000-07-11 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-07-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-07-06 | 198 | 198 | 190 | 190 | 7,000 | 1,900 |
| 2000-07-05 | 190 | 199 | 190 | 199 | 17,000 | 1,990 |
| 2000-07-04 | 200 | 200 | 194 | 195 | 33,000 | 1,950 |
| 2000-07-03 | 188 | 194 | 188 | 194 | 25,000 | 1,940 |
| 2000-06-30 | 179 | 185 | 178 | 185 | 19,000 | 1,850 |
| 2000-06-29 | 175 | 179 | 174 | 174 | 13,000 | 1,740 |
| 2000-06-28 | 166 | 171 | 166 | 166 | 15,000 | 1,660 |
| 2000-06-23 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-06-22 | 163 | 163 | 161 | 161 | 7,000 | 1,610 |
| 2000-06-21 | 161 | 163 | 161 | 163 | 2,000 | 1,630 |
| 2000-06-20 | 171 | 171 | 161 | 161 | 3,000 | 1,610 |
| 2000-06-19 | 167 | 171 | 167 | 171 | 2,000 | 1,710 |
| 2000-06-16 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-06-15 | 155 | 156 | 155 | 156 | 6,000 | 1,560 |
| 2000-06-14 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2000-06-13 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-06-12 | 155 | 157 | 155 | 157 | 2,000 | 1,570 |
| 2000-06-09 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2000-06-08 | 155 | 157 | 152 | 157 | 11,000 | 1,570 |
| 2000-06-07 | 153 | 153 | 152 | 152 | 20,000 | 1,520 |
| 2000-06-06 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2000-06-05 | 152 | 155 | 152 | 155 | 7,000 | 1,550 |
| 2000-06-02 | 155 | 155 | 152 | 152 | 4,000 | 1,520 |
| 2000-06-01 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-05-31 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2000-05-30 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2000-05-29 | 155 | 155 | 150 | 155 | 13,000 | 1,550 |
| 2000-05-26 | 160 | 160 | 159 | 159 | 4,000 | 1,590 |
| 2000-05-24 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2000-05-22 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2000-05-19 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2000-05-17 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 2000-05-16 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-05-15 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 2000-05-12 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2000-05-11 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2000-05-10 | 166 | 166 | 166 | 166 | 7,000 | 1,660 |
| 2000-05-09 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2000-05-08 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2000-05-02 | 165 | 166 | 165 | 166 | 15,000 | 1,660 |
| 2000-04-27 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2000-04-25 | 175 | 175 | 170 | 170 | 4,000 | 1,700 |
| 2000-04-21 | 165 | 167 | 165 | 165 | 10,000 | 1,650 |
| 2000-04-20 | 172 | 177 | 172 | 177 | 2,000 | 1,770 |
| 2000-04-19 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-04-18 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-04-17 | 171 | 171 | 167 | 167 | 13,000 | 1,670 |
| 2000-04-14 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2000-04-13 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2000-04-12 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2000-04-11 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 2000-04-10 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2000-04-07 | 180 | 180 | 176 | 176 | 7,000 | 1,760 |
| 2000-04-06 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 2000-04-05 | 180 | 180 | 180 | 180 | 17,000 | 1,800 |
| 2000-04-04 | 185 | 185 | 180 | 180 | 5,000 | 1,800 |
| 2000-04-03 | 180 | 185 | 180 | 185 | 10,000 | 1,850 |
| 2000-03-31 | 187 | 188 | 187 | 188 | 4,000 | 1,880 |
| 2000-03-30 | 185 | 189 | 185 | 189 | 2,000 | 1,890 |
| 2000-03-29 | 184 | 184 | 179 | 179 | 10,000 | 1,790 |
| 2000-03-27 | 178 | 178 | 178 | 178 | 10,000 | 1,780 |
| 2000-03-24 | 180 | 180 | 176 | 176 | 4,000 | 1,760 |
| 2000-03-23 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-03-22 | 171 | 176 | 171 | 176 | 8,000 | 1,760 |
| 2000-03-21 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2000-03-16 | 181 | 181 | 181 | 181 | 11,000 | 1,810 |
| 2000-03-15 | 181 | 181 | 180 | 181 | 13,000 | 1,810 |
| 2000-03-14 | 180 | 181 | 180 | 181 | 7,000 | 1,810 |
| 2000-03-13 | 184 | 185 | 180 | 180 | 7,000 | 1,800 |
| 2000-03-10 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 2000-03-09 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-03-08 | 182 | 187 | 182 | 183 | 12,000 | 1,830 |
| 2000-03-06 | 185 | 187 | 184 | 187 | 6,000 | 1,870 |
| 2000-03-03 | 183 | 187 | 183 | 187 | 5,000 | 1,870 |
| 2000-03-01 | 186 | 191 | 186 | 187 | 4,000 | 1,870 |
| 2000-02-29 | 186 | 186 | 183 | 183 | 3,000 | 1,830 |
| 2000-02-28 | 199 | 199 | 181 | 182 | 22,000 | 1,820 |
| 2000-02-25 | 182 | 183 | 182 | 183 | 8,000 | 1,830 |
| 2000-02-24 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2000-02-23 | 181 | 181 | 181 | 181 | 17,000 | 1,810 |
| 2000-02-22 | 182 | 182 | 181 | 181 | 6,000 | 1,810 |
| 2000-02-21 | 185 | 185 | 183 | 183 | 7,000 | 1,830 |
| 2000-02-18 | 181 | 185 | 181 | 185 | 9,000 | 1,850 |
| 2000-02-17 | 181 | 181 | 181 | 181 | 8,000 | 1,810 |
| 2000-02-16 | 181 | 189 | 181 | 189 | 9,000 | 1,890 |
| 2000-02-15 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2000-02-14 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2000-02-10 | 181 | 182 | 181 | 181 | 11,000 | 1,810 |
| 2000-02-09 | 182 | 185 | 182 | 182 | 12,000 | 1,820 |
| 2000-02-08 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2000-02-07 | 202 | 202 | 199 | 199 | 4,000 | 1,990 |
| 2000-02-04 | 190 | 202 | 181 | 202 | 28,000 | 2,020 |
| 2000-02-03 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2000-02-02 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2000-02-01 | 190 | 195 | 188 | 195 | 8,000 | 1,950 |
| 2000-01-31 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-01-27 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2000-01-26 | 199 | 199 | 190 | 190 | 7,000 | 1,900 |
| 2000-01-25 | 199 | 199 | 192 | 192 | 3,000 | 1,920 |
| 2000-01-24 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-01-21 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2000-01-20 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2000-01-19 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-01-18 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2000-01-17 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2000-01-14 | 189 | 195 | 187 | 195 | 6,000 | 1,950 |
| 2000-01-13 | 200 | 200 | 190 | 190 | 11,000 | 1,900 |
| 2000-01-12 | 207 | 210 | 207 | 207 | 12,000 | 2,070 |
| 2000-01-11 | 207 | 207 | 207 | 207 | 7,000 | 2,070 |
| 2000-01-07 | 186 | 190 | 185 | 190 | 7,000 | 1,900 |
| 2000-01-06 | 183 | 183 | 182 | 183 | 3,000 | 1,830 |
| 2000-01-05 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-01-04 | 189 | 189 | 189 | 189 | 3,000 | 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
