6391 (株)加地テック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 120 | 120 | 117 | 117 | 3,000 | 1,170 |
| 2001-12-26 | 115 | 122 | 115 | 122 | 3,000 | 1,220 |
| 2001-12-25 | 109 | 110 | 109 | 110 | 3,000 | 1,100 |
| 2001-12-21 | 114 | 115 | 109 | 109 | 25,000 | 1,090 |
| 2001-12-20 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-12-19 | 116 | 116 | 111 | 116 | 5,000 | 1,160 |
| 2001-12-18 | 116 | 117 | 116 | 117 | 7,000 | 1,170 |
| 2001-12-17 | 121 | 121 | 115 | 115 | 5,000 | 1,150 |
| 2001-12-14 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2001-12-13 | 122 | 122 | 121 | 121 | 7,000 | 1,210 |
| 2001-12-12 | 125 | 125 | 122 | 122 | 6,000 | 1,220 |
| 2001-12-11 | 130 | 130 | 125 | 125 | 2,000 | 1,250 |
| 2001-12-10 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2001-12-07 | 130 | 132 | 130 | 130 | 11,000 | 1,300 |
| 2001-12-06 | 132 | 132 | 130 | 130 | 7,000 | 1,300 |
| 2001-12-05 | 121 | 126 | 121 | 126 | 13,000 | 1,260 |
| 2001-12-04 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2001-12-03 | 120 | 125 | 120 | 120 | 6,000 | 1,200 |
| 2001-11-30 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-11-29 | 120 | 120 | 120 | 120 | 17,000 | 1,200 |
| 2001-11-26 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-11-22 | 130 | 130 | 123 | 123 | 6,000 | 1,230 |
| 2001-11-21 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2001-11-20 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-11-19 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-11-16 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-11-15 | 132 | 132 | 123 | 123 | 8,000 | 1,230 |
| 2001-11-14 | 133 | 133 | 132 | 132 | 15,000 | 1,320 |
| 2001-11-13 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-11-12 | 137 | 137 | 134 | 134 | 6,000 | 1,340 |
| 2001-11-09 | 133 | 138 | 133 | 135 | 8,000 | 1,350 |
| 2001-11-08 | 121 | 130 | 121 | 129 | 15,000 | 1,290 |
| 2001-11-07 | 125 | 125 | 121 | 121 | 5,000 | 1,210 |
| 2001-11-06 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2001-11-02 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2001-11-01 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2001-10-31 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-10-29 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2001-10-26 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2001-10-25 | 132 | 132 | 125 | 125 | 7,000 | 1,250 |
| 2001-10-24 | 122 | 138 | 122 | 135 | 8,000 | 1,350 |
| 2001-10-23 | 112 | 115 | 112 | 115 | 5,000 | 1,150 |
| 2001-10-22 | 114 | 114 | 114 | 114 | 7,000 | 1,140 |
| 2001-10-19 | 113 | 113 | 111 | 111 | 4,000 | 1,110 |
| 2001-10-18 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2001-10-17 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-10-15 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-10-12 | 118 | 118 | 118 | 118 | 6,000 | 1,180 |
| 2001-10-11 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-10-05 | 119 | 119 | 119 | 119 | 9,000 | 1,190 |
| 2001-10-04 | 116 | 119 | 116 | 119 | 2,000 | 1,190 |
| 2001-10-01 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2001-09-27 | 111 | 115 | 110 | 111 | 5,000 | 1,110 |
| 2001-09-26 | 119 | 119 | 111 | 111 | 4,000 | 1,110 |
| 2001-09-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-09-21 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-09-17 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2001-09-14 | 110 | 118 | 110 | 116 | 8,000 | 1,160 |
| 2001-09-13 | 105 | 105 | 103 | 104 | 8,000 | 1,040 |
| 2001-09-12 | 108 | 108 | 103 | 104 | 5,000 | 1,040 |
| 2001-09-10 | 120 | 125 | 120 | 125 | 8,000 | 1,250 |
| 2001-09-07 | 126 | 126 | 125 | 125 | 6,000 | 1,250 |
| 2001-09-06 | 131 | 131 | 126 | 126 | 8,000 | 1,260 |
| 2001-09-05 | 132 | 133 | 132 | 132 | 9,000 | 1,320 |
| 2001-09-04 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-09-03 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2001-08-31 | 136 | 136 | 135 | 135 | 9,000 | 1,350 |
| 2001-08-30 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2001-08-29 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2001-08-28 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2001-08-27 | 138 | 138 | 135 | 135 | 9,000 | 1,350 |
| 2001-08-24 | 145 | 145 | 136 | 136 | 5,000 | 1,360 |
| 2001-08-22 | 136 | 150 | 136 | 150 | 11,000 | 1,500 |
| 2001-08-21 | 139 | 139 | 135 | 135 | 9,000 | 1,350 |
| 2001-08-20 | 137 | 138 | 137 | 138 | 11,000 | 1,380 |
| 2001-08-17 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-08-16 | 138 | 138 | 132 | 132 | 10,000 | 1,320 |
| 2001-08-10 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-08-09 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2001-08-08 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-08-07 | 140 | 140 | 134 | 134 | 8,000 | 1,340 |
| 2001-08-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-08-02 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-08-01 | 136 | 140 | 136 | 140 | 3,000 | 1,400 |
| 2001-07-31 | 140 | 140 | 131 | 133 | 8,000 | 1,330 |
| 2001-07-30 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2001-07-25 | 148 | 148 | 138 | 138 | 11,000 | 1,380 |
| 2001-07-18 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2001-07-17 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2001-07-16 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-07-13 | 139 | 140 | 139 | 140 | 2,000 | 1,400 |
| 2001-07-12 | 140 | 140 | 138 | 138 | 9,000 | 1,380 |
| 2001-07-11 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-07-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-07-09 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-07-06 | 142 | 142 | 140 | 140 | 19,000 | 1,400 |
| 2001-07-05 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 2001-07-04 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-07-03 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-07-02 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2001-06-28 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-06-27 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2001-06-26 | 140 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2001-06-25 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2001-06-21 | 134 | 136 | 134 | 136 | 14,000 | 1,360 |
| 2001-06-20 | 135 | 138 | 135 | 138 | 9,000 | 1,380 |
| 2001-06-19 | 136 | 138 | 132 | 132 | 22,000 | 1,320 |
| 2001-06-15 | 149 | 150 | 149 | 150 | 7,000 | 1,500 |
| 2001-06-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-06-11 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2001-06-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-06-06 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2001-06-04 | 151 | 151 | 149 | 149 | 5,000 | 1,490 |
| 2001-06-01 | 153 | 153 | 150 | 150 | 6,000 | 1,500 |
| 2001-05-31 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2001-05-29 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2001-05-28 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-05-25 | 156 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2001-05-24 | 155 | 155 | 152 | 155 | 8,000 | 1,550 |
| 2001-05-23 | 153 | 155 | 153 | 155 | 16,000 | 1,550 |
| 2001-05-22 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2001-05-21 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-05-18 | 153 | 155 | 153 | 155 | 6,000 | 1,550 |
| 2001-05-17 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2001-05-15 | 155 | 155 | 151 | 151 | 7,000 | 1,510 |
| 2001-05-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-05-11 | 155 | 158 | 150 | 154 | 42,000 | 1,540 |
| 2001-05-10 | 160 | 161 | 160 | 160 | 16,000 | 1,600 |
| 2001-05-09 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2001-05-08 | 165 | 165 | 163 | 163 | 2,000 | 1,630 |
| 2001-05-07 | 170 | 170 | 160 | 165 | 11,000 | 1,650 |
| 2001-05-02 | 174 | 174 | 170 | 170 | 6,000 | 1,700 |
| 2001-05-01 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2001-04-27 | 180 | 180 | 175 | 175 | 12,000 | 1,750 |
| 2001-04-26 | 167 | 175 | 167 | 172 | 29,000 | 1,720 |
| 2001-04-25 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2001-04-23 | 164 | 164 | 160 | 161 | 5,000 | 1,610 |
| 2001-04-20 | 159 | 159 | 159 | 159 | 12,000 | 1,590 |
| 2001-04-18 | 153 | 158 | 153 | 158 | 6,000 | 1,580 |
| 2001-04-13 | 167 | 169 | 167 | 167 | 4,000 | 1,670 |
| 2001-04-12 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-04-11 | 158 | 160 | 157 | 157 | 7,000 | 1,570 |
| 2001-04-10 | 158 | 167 | 158 | 165 | 13,000 | 1,650 |
| 2001-04-09 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2001-04-06 | 155 | 157 | 151 | 157 | 11,000 | 1,570 |
| 2001-04-05 | 145 | 152 | 145 | 150 | 16,000 | 1,500 |
| 2001-04-03 | 145 | 145 | 138 | 139 | 6,000 | 1,390 |
| 2001-03-29 | 148 | 148 | 145 | 145 | 5,000 | 1,450 |
| 2001-03-28 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2001-03-27 | 146 | 146 | 145 | 146 | 10,000 | 1,460 |
| 2001-03-26 | 142 | 149 | 142 | 145 | 10,000 | 1,450 |
| 2001-03-23 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2001-03-22 | 135 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2001-03-21 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 2001-03-16 | 134 | 136 | 134 | 136 | 2,000 | 1,360 |
| 2001-03-15 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-03-14 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2001-03-12 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-03-09 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2001-03-08 | 138 | 138 | 136 | 136 | 8,000 | 1,360 |
| 2001-03-07 | 140 | 140 | 138 | 138 | 10,000 | 1,380 |
| 2001-03-06 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2001-03-05 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2001-03-02 | 141 | 143 | 138 | 138 | 7,000 | 1,380 |
| 2001-03-01 | 139 | 144 | 138 | 144 | 5,000 | 1,440 |
| 2001-02-28 | 137 | 140 | 137 | 138 | 10,000 | 1,380 |
| 2001-02-27 | 135 | 139 | 133 | 137 | 18,000 | 1,370 |
| 2001-02-26 | 133 | 133 | 132 | 132 | 10,000 | 1,320 |
| 2001-02-22 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-02-21 | 131 | 132 | 130 | 132 | 19,000 | 1,320 |
| 2001-02-20 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2001-02-19 | 131 | 131 | 130 | 130 | 12,000 | 1,300 |
| 2001-02-16 | 135 | 136 | 130 | 136 | 14,000 | 1,360 |
| 2001-02-14 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-02-13 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2001-02-09 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2001-02-07 | 139 | 139 | 135 | 135 | 4,000 | 1,350 |
| 2001-02-05 | 135 | 135 | 134 | 134 | 10,000 | 1,340 |
| 2001-02-02 | 138 | 138 | 134 | 134 | 5,000 | 1,340 |
| 2001-02-01 | 135 | 137 | 135 | 137 | 6,000 | 1,370 |
| 2001-01-31 | 136 | 136 | 133 | 133 | 7,000 | 1,330 |
| 2001-01-30 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-01-29 | 130 | 133 | 130 | 133 | 4,000 | 1,330 |
| 2001-01-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-01-23 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2001-01-22 | 145 | 145 | 140 | 140 | 12,000 | 1,400 |
| 2001-01-19 | 142 | 142 | 142 | 142 | 15,000 | 1,420 |
| 2001-01-18 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-01-17 | 126 | 134 | 126 | 134 | 3,000 | 1,340 |
| 2001-01-16 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-01-11 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2001-01-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-01-09 | 132 | 132 | 130 | 130 | 4,000 | 1,300 |
| 2001-01-05 | 142 | 142 | 132 | 132 | 8,000 | 1,320 |
| 2001-01-04 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
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
