6391 (株)加地テック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 91 | 93 | 91 | 93 | 5,000 | 930 |
| 2002-12-27 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2002-12-25 | 87 | 91 | 87 | 88 | 9,000 | 880 |
| 2002-12-24 | 88 | 88 | 86 | 86 | 8,000 | 860 |
| 2002-12-20 | 88 | 89 | 88 | 88 | 12,000 | 880 |
| 2002-12-19 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2002-12-18 | 88 | 88 | 85 | 85 | 18,000 | 850 |
| 2002-12-17 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2002-12-16 | 92 | 96 | 92 | 92 | 8,000 | 920 |
| 2002-12-13 | 105 | 105 | 99 | 102 | 23,000 | 1,020 |
| 2002-12-12 | 98 | 106 | 98 | 106 | 40,000 | 1,060 |
| 2002-12-11 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2002-12-10 | 95 | 99 | 95 | 99 | 4,000 | 990 |
| 2002-12-09 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2002-12-06 | 94 | 99 | 94 | 99 | 7,000 | 990 |
| 2002-12-05 | 95 | 95 | 94 | 94 | 8,000 | 940 |
| 2002-12-04 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2002-12-03 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2002-12-02 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2002-11-29 | 92 | 98 | 92 | 98 | 4,000 | 980 |
| 2002-11-28 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2002-11-27 | 89 | 93 | 86 | 93 | 8,000 | 930 |
| 2002-11-26 | 86 | 87 | 85 | 85 | 11,000 | 850 |
| 2002-11-25 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2002-11-22 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-11-21 | 84 | 86 | 83 | 86 | 3,000 | 860 |
| 2002-11-20 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2002-11-19 | 89 | 89 | 82 | 82 | 7,000 | 820 |
| 2002-11-18 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2002-11-15 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2002-11-14 | 93 | 93 | 92 | 92 | 5,000 | 920 |
| 2002-11-12 | 92 | 93 | 92 | 93 | 4,000 | 930 |
| 2002-11-11 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2002-11-08 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-11-06 | 91 | 91 | 90 | 91 | 12,000 | 910 |
| 2002-11-05 | 92 | 92 | 91 | 91 | 8,000 | 910 |
| 2002-11-01 | 104 | 104 | 91 | 91 | 10,000 | 910 |
| 2002-10-31 | 93 | 93 | 90 | 90 | 6,000 | 900 |
| 2002-10-25 | 90 | 104 | 90 | 104 | 12,000 | 1,040 |
| 2002-10-24 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2002-10-23 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2002-10-21 | 100 | 104 | 100 | 100 | 5,000 | 1,000 |
| 2002-10-17 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-10-15 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-10-11 | 90 | 103 | 90 | 101 | 18,000 | 1,010 |
| 2002-10-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-10-08 | 93 | 93 | 93 | 93 | 7,000 | 930 |
| 2002-10-07 | 100 | 100 | 91 | 93 | 21,000 | 930 |
| 2002-10-03 | 102 | 102 | 100 | 100 | 6,000 | 1,000 |
| 2002-10-01 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2002-09-30 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-09-27 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2002-09-26 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-09-25 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2002-09-24 | 102 | 103 | 102 | 103 | 5,000 | 1,030 |
| 2002-09-19 | 102 | 105 | 101 | 105 | 14,000 | 1,050 |
| 2002-09-17 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-09-13 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-09-12 | 103 | 103 | 102 | 103 | 4,000 | 1,030 |
| 2002-09-11 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2002-09-10 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2002-09-09 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-09-06 | 101 | 101 | 101 | 101 | 8,000 | 1,010 |
| 2002-09-05 | 102 | 102 | 101 | 101 | 6,000 | 1,010 |
| 2002-09-04 | 101 | 102 | 101 | 101 | 7,000 | 1,010 |
| 2002-09-03 | 106 | 106 | 101 | 101 | 7,000 | 1,010 |
| 2002-09-02 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2002-08-30 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2002-08-29 | 110 | 110 | 106 | 106 | 4,000 | 1,060 |
| 2002-08-28 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2002-08-27 | 110 | 111 | 110 | 111 | 8,000 | 1,110 |
| 2002-08-26 | 113 | 113 | 111 | 111 | 4,000 | 1,110 |
| 2002-08-23 | 113 | 113 | 112 | 112 | 14,000 | 1,120 |
| 2002-08-21 | 115 | 115 | 113 | 113 | 6,000 | 1,130 |
| 2002-08-20 | 120 | 120 | 115 | 115 | 4,000 | 1,150 |
| 2002-08-19 | 115 | 115 | 114 | 115 | 8,000 | 1,150 |
| 2002-08-15 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-08-14 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-08-13 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-08-12 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2002-08-06 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
| 2002-08-02 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2002-07-29 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-07-26 | 120 | 124 | 120 | 120 | 5,000 | 1,200 |
| 2002-07-24 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2002-07-23 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2002-07-22 | 117 | 117 | 116 | 116 | 2,000 | 1,160 |
| 2002-07-18 | 125 | 125 | 120 | 120 | 2,000 | 1,200 |
| 2002-07-17 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2002-07-16 | 120 | 120 | 120 | 120 | 9,000 | 1,200 |
| 2002-07-15 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-07-12 | 126 | 126 | 120 | 120 | 4,000 | 1,200 |
| 2002-07-11 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2002-07-10 | 121 | 122 | 121 | 121 | 7,000 | 1,210 |
| 2002-07-09 | 127 | 127 | 126 | 126 | 5,000 | 1,260 |
| 2002-07-08 | 120 | 121 | 120 | 121 | 5,000 | 1,210 |
| 2002-07-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-07-04 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-07-02 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-07-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-06-28 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-06-25 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-06-24 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2002-06-21 | 111 | 112 | 110 | 110 | 10,000 | 1,100 |
| 2002-06-20 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2002-06-19 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
| 2002-06-18 | 115 | 129 | 115 | 129 | 7,000 | 1,290 |
| 2002-06-17 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-06-14 | 123 | 123 | 121 | 123 | 4,000 | 1,230 |
| 2002-06-13 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2002-06-12 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2002-06-11 | 126 | 126 | 126 | 126 | 10,000 | 1,260 |
| 2002-06-10 | 127 | 127 | 125 | 125 | 6,000 | 1,250 |
| 2002-06-07 | 127 | 130 | 127 | 130 | 7,000 | 1,300 |
| 2002-06-06 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2002-06-05 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2002-06-04 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2002-06-03 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-05-31 | 125 | 126 | 125 | 126 | 4,000 | 1,260 |
| 2002-05-29 | 130 | 130 | 126 | 126 | 17,000 | 1,260 |
| 2002-05-28 | 125 | 130 | 125 | 130 | 7,000 | 1,300 |
| 2002-05-24 | 125 | 125 | 124 | 124 | 8,000 | 1,240 |
| 2002-05-23 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2002-05-22 | 124 | 124 | 123 | 123 | 6,000 | 1,230 |
| 2002-05-21 | 123 | 125 | 123 | 125 | 7,000 | 1,250 |
| 2002-05-20 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-05-17 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-05-16 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-05-15 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-05-14 | 123 | 123 | 122 | 122 | 3,000 | 1,220 |
| 2002-05-13 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2002-05-10 | 123 | 126 | 123 | 126 | 3,000 | 1,260 |
| 2002-05-09 | 123 | 123 | 122 | 122 | 8,000 | 1,220 |
| 2002-05-08 | 121 | 125 | 121 | 122 | 7,000 | 1,220 |
| 2002-05-02 | 120 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2002-05-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-04-30 | 121 | 121 | 119 | 119 | 3,000 | 1,190 |
| 2002-04-26 | 126 | 127 | 125 | 125 | 12,000 | 1,250 |
| 2002-04-25 | 123 | 124 | 120 | 124 | 11,000 | 1,240 |
| 2002-04-24 | 120 | 123 | 120 | 123 | 13,000 | 1,230 |
| 2002-04-19 | 117 | 120 | 117 | 120 | 2,000 | 1,200 |
| 2002-04-18 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-04-17 | 121 | 121 | 118 | 120 | 4,000 | 1,200 |
| 2002-04-16 | 118 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2002-04-15 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-04-12 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2002-04-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-04-08 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2002-04-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-04-04 | 116 | 118 | 116 | 117 | 9,000 | 1,170 |
| 2002-04-03 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2002-04-02 | 119 | 119 | 118 | 118 | 6,000 | 1,180 |
| 2002-04-01 | 123 | 125 | 122 | 122 | 11,000 | 1,220 |
| 2002-03-26 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2002-03-25 | 125 | 128 | 124 | 128 | 13,000 | 1,280 |
| 2002-03-22 | 124 | 126 | 124 | 124 | 13,000 | 1,240 |
| 2002-03-19 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 2002-03-18 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-03-15 | 122 | 123 | 122 | 123 | 4,000 | 1,230 |
| 2002-03-14 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2002-03-13 | 119 | 121 | 119 | 119 | 6,000 | 1,190 |
| 2002-03-12 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-03-08 | 124 | 125 | 124 | 125 | 5,000 | 1,250 |
| 2002-03-07 | 118 | 121 | 117 | 121 | 9,000 | 1,210 |
| 2002-03-06 | 121 | 121 | 117 | 117 | 6,000 | 1,170 |
| 2002-03-05 | 121 | 121 | 121 | 121 | 7,000 | 1,210 |
| 2002-03-04 | 115 | 123 | 115 | 117 | 18,000 | 1,170 |
| 2002-03-01 | 111 | 114 | 111 | 114 | 7,000 | 1,140 |
| 2002-02-28 | 113 | 113 | 110 | 110 | 6,000 | 1,100 |
| 2002-02-27 | 113 | 113 | 110 | 110 | 5,000 | 1,100 |
| 2002-02-26 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-02-25 | 111 | 115 | 108 | 115 | 9,000 | 1,150 |
| 2002-02-22 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2002-02-21 | 111 | 111 | 104 | 104 | 2,000 | 1,040 |
| 2002-02-20 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-02-19 | 106 | 106 | 103 | 103 | 7,000 | 1,030 |
| 2002-02-18 | 110 | 115 | 110 | 115 | 11,000 | 1,150 |
| 2002-02-15 | 112 | 112 | 110 | 110 | 9,000 | 1,100 |
| 2002-02-13 | 111 | 113 | 111 | 113 | 2,000 | 1,130 |
| 2002-02-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-02-08 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-02-05 | 104 | 104 | 102 | 104 | 15,000 | 1,040 |
| 2002-02-04 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2002-02-01 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-01-31 | 105 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2002-01-30 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-01-29 | 104 | 110 | 104 | 110 | 25,000 | 1,100 |
| 2002-01-28 | 105 | 105 | 103 | 104 | 33,000 | 1,040 |
| 2002-01-25 | 108 | 108 | 105 | 105 | 10,000 | 1,050 |
| 2002-01-24 | 110 | 110 | 108 | 108 | 23,000 | 1,080 |
| 2002-01-23 | 113 | 113 | 109 | 109 | 19,000 | 1,090 |
| 2002-01-22 | 113 | 113 | 110 | 113 | 8,000 | 1,130 |
| 2002-01-21 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-01-18 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2002-01-17 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2002-01-16 | 118 | 119 | 110 | 119 | 7,000 | 1,190 |
| 2002-01-15 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2002-01-10 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-01-09 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 2002-01-08 | 115 | 115 | 114 | 114 | 8,000 | 1,140 |
| 2002-01-07 | 117 | 117 | 112 | 112 | 11,000 | 1,120 |
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
