6391 (株)加地テック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 130 | 130 | 128 | 130 | 10,000 | 1,300 |
| 2003-12-26 | 122 | 128 | 122 | 128 | 12,000 | 1,280 |
| 2003-12-25 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-12-24 | 121 | 121 | 120 | 120 | 12,000 | 1,200 |
| 2003-12-22 | 121 | 125 | 121 | 125 | 4,000 | 1,250 |
| 2003-12-19 | 124 | 125 | 124 | 125 | 6,000 | 1,250 |
| 2003-12-18 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2003-12-17 | 131 | 131 | 125 | 126 | 3,000 | 1,260 |
| 2003-12-16 | 131 | 131 | 124 | 131 | 31,000 | 1,310 |
| 2003-12-15 | 121 | 138 | 121 | 131 | 20,000 | 1,310 |
| 2003-12-12 | 126 | 126 | 125 | 125 | 9,000 | 1,250 |
| 2003-12-11 | 126 | 126 | 126 | 126 | 8,000 | 1,260 |
| 2003-12-10 | 128 | 128 | 126 | 126 | 9,000 | 1,260 |
| 2003-12-09 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2003-12-08 | 130 | 130 | 128 | 128 | 8,000 | 1,280 |
| 2003-12-04 | 128 | 128 | 126 | 128 | 7,000 | 1,280 |
| 2003-12-03 | 133 | 133 | 126 | 127 | 8,000 | 1,270 |
| 2003-12-02 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2003-12-01 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2003-11-28 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2003-11-26 | 133 | 134 | 133 | 134 | 6,000 | 1,340 |
| 2003-11-25 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2003-11-21 | 131 | 131 | 126 | 131 | 5,000 | 1,310 |
| 2003-11-20 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-11-19 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-11-18 | 135 | 135 | 131 | 131 | 5,000 | 1,310 |
| 2003-11-17 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2003-11-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-11-13 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-11-11 | 139 | 139 | 139 | 139 | 17,000 | 1,390 |
| 2003-11-10 | 147 | 147 | 138 | 138 | 6,000 | 1,380 |
| 2003-11-07 | 148 | 148 | 147 | 147 | 7,000 | 1,470 |
| 2003-11-05 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2003-10-31 | 148 | 148 | 147 | 147 | 6,000 | 1,470 |
| 2003-10-29 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 2003-10-28 | 145 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2003-10-27 | 148 | 148 | 145 | 145 | 11,000 | 1,450 |
| 2003-10-24 | 150 | 150 | 148 | 148 | 8,000 | 1,480 |
| 2003-10-23 | 159 | 159 | 150 | 150 | 16,000 | 1,500 |
| 2003-10-22 | 151 | 160 | 151 | 160 | 20,000 | 1,600 |
| 2003-10-21 | 152 | 155 | 152 | 155 | 9,000 | 1,550 |
| 2003-10-20 | 150 | 154 | 149 | 149 | 10,000 | 1,490 |
| 2003-10-17 | 146 | 150 | 146 | 150 | 4,000 | 1,500 |
| 2003-10-16 | 150 | 150 | 143 | 146 | 6,000 | 1,460 |
| 2003-10-15 | 149 | 150 | 149 | 150 | 8,000 | 1,500 |
| 2003-10-14 | 158 | 158 | 155 | 155 | 9,000 | 1,550 |
| 2003-10-10 | 153 | 156 | 153 | 156 | 4,000 | 1,560 |
| 2003-10-09 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2003-10-08 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2003-10-07 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2003-10-06 | 151 | 152 | 151 | 152 | 4,000 | 1,520 |
| 2003-10-03 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2003-10-02 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2003-10-01 | 152 | 152 | 139 | 139 | 33,000 | 1,390 |
| 2003-09-30 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-09-29 | 152 | 152 | 151 | 151 | 10,000 | 1,510 |
| 2003-09-25 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-09-24 | 152 | 152 | 151 | 151 | 9,000 | 1,510 |
| 2003-09-22 | 160 | 160 | 152 | 152 | 4,000 | 1,520 |
| 2003-09-19 | 150 | 160 | 150 | 150 | 7,000 | 1,500 |
| 2003-09-18 | 155 | 155 | 150 | 150 | 11,000 | 1,500 |
| 2003-09-17 | 158 | 158 | 155 | 155 | 17,000 | 1,550 |
| 2003-09-16 | 159 | 159 | 158 | 158 | 5,000 | 1,580 |
| 2003-09-12 | 158 | 158 | 158 | 158 | 10,000 | 1,580 |
| 2003-09-08 | 166 | 166 | 156 | 156 | 10,000 | 1,560 |
| 2003-09-05 | 167 | 167 | 151 | 151 | 21,000 | 1,510 |
| 2003-09-04 | 167 | 169 | 167 | 167 | 14,000 | 1,670 |
| 2003-09-03 | 164 | 170 | 161 | 166 | 30,000 | 1,660 |
| 2003-09-02 | 172 | 173 | 164 | 165 | 23,000 | 1,650 |
| 2003-09-01 | 180 | 180 | 173 | 173 | 85,000 | 1,730 |
| 2003-08-29 | 158 | 160 | 158 | 158 | 10,000 | 1,580 |
| 2003-08-28 | 161 | 162 | 158 | 158 | 16,000 | 1,580 |
| 2003-08-27 | 169 | 169 | 160 | 161 | 41,000 | 1,610 |
| 2003-08-26 | 167 | 170 | 166 | 166 | 17,000 | 1,660 |
| 2003-08-25 | 168 | 168 | 167 | 167 | 11,000 | 1,670 |
| 2003-08-22 | 172 | 172 | 166 | 166 | 18,000 | 1,660 |
| 2003-08-21 | 167 | 174 | 167 | 171 | 21,000 | 1,710 |
| 2003-08-20 | 165 | 166 | 165 | 166 | 8,000 | 1,660 |
| 2003-08-19 | 175 | 180 | 166 | 166 | 46,000 | 1,660 |
| 2003-08-18 | 180 | 193 | 178 | 185 | 167,000 | 1,850 |
| 2003-08-15 | 170 | 178 | 163 | 171 | 220,000 | 1,710 |
| 2003-08-14 | 150 | 165 | 146 | 160 | 77,000 | 1,600 |
| 2003-08-13 | 150 | 150 | 145 | 145 | 16,000 | 1,450 |
| 2003-08-12 | 140 | 155 | 140 | 145 | 36,000 | 1,450 |
| 2003-08-11 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2003-08-08 | 137 | 143 | 137 | 140 | 18,000 | 1,400 |
| 2003-08-06 | 130 | 133 | 130 | 133 | 10,000 | 1,330 |
| 2003-08-05 | 130 | 131 | 130 | 130 | 9,000 | 1,300 |
| 2003-08-04 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2003-08-01 | 129 | 129 | 128 | 128 | 9,000 | 1,280 |
| 2003-07-31 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2003-07-30 | 134 | 134 | 129 | 129 | 8,000 | 1,290 |
| 2003-07-29 | 138 | 138 | 134 | 134 | 7,000 | 1,340 |
| 2003-07-28 | 128 | 139 | 128 | 139 | 23,000 | 1,390 |
| 2003-07-25 | 128 | 129 | 128 | 128 | 3,000 | 1,280 |
| 2003-07-24 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2003-07-23 | 126 | 127 | 123 | 127 | 6,000 | 1,270 |
| 2003-07-22 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-07-18 | 130 | 130 | 122 | 129 | 18,000 | 1,290 |
| 2003-07-17 | 130 | 131 | 130 | 130 | 8,000 | 1,300 |
| 2003-07-16 | 137 | 137 | 132 | 132 | 9,000 | 1,320 |
| 2003-07-15 | 142 | 142 | 139 | 139 | 4,000 | 1,390 |
| 2003-07-14 | 140 | 142 | 140 | 141 | 4,000 | 1,410 |
| 2003-07-11 | 136 | 139 | 134 | 139 | 5,000 | 1,390 |
| 2003-07-10 | 136 | 139 | 130 | 139 | 12,000 | 1,390 |
| 2003-07-09 | 143 | 144 | 133 | 143 | 5,000 | 1,430 |
| 2003-07-08 | 148 | 150 | 145 | 145 | 29,000 | 1,450 |
| 2003-07-07 | 146 | 147 | 146 | 147 | 8,000 | 1,470 |
| 2003-07-04 | 146 | 147 | 146 | 146 | 13,000 | 1,460 |
| 2003-07-03 | 151 | 157 | 149 | 149 | 16,000 | 1,490 |
| 2003-07-02 | 160 | 160 | 152 | 152 | 27,000 | 1,520 |
| 2003-07-01 | 156 | 160 | 151 | 160 | 74,000 | 1,600 |
| 2003-06-30 | 139 | 165 | 135 | 151 | 183,000 | 1,510 |
| 2003-06-27 | 122 | 125 | 122 | 125 | 14,000 | 1,250 |
| 2003-06-25 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2003-06-24 | 121 | 123 | 121 | 122 | 7,000 | 1,220 |
| 2003-06-23 | 125 | 125 | 124 | 124 | 4,000 | 1,240 |
| 2003-06-20 | 124 | 125 | 116 | 125 | 34,000 | 1,250 |
| 2003-06-19 | 125 | 130 | 123 | 126 | 35,000 | 1,260 |
| 2003-06-18 | 119 | 125 | 118 | 125 | 17,000 | 1,250 |
| 2003-06-17 | 116 | 120 | 115 | 120 | 14,000 | 1,200 |
| 2003-06-16 | 117 | 118 | 116 | 116 | 6,000 | 1,160 |
| 2003-06-13 | 120 | 120 | 118 | 120 | 4,000 | 1,200 |
| 2003-06-12 | 120 | 120 | 119 | 120 | 9,000 | 1,200 |
| 2003-06-11 | 123 | 123 | 120 | 120 | 10,000 | 1,200 |
| 2003-06-10 | 122 | 125 | 120 | 120 | 11,000 | 1,200 |
| 2003-06-09 | 118 | 118 | 117 | 117 | 4,000 | 1,170 |
| 2003-06-06 | 122 | 122 | 116 | 122 | 13,000 | 1,220 |
| 2003-06-05 | 111 | 120 | 110 | 120 | 28,000 | 1,200 |
| 2003-06-04 | 110 | 114 | 110 | 110 | 19,000 | 1,100 |
| 2003-06-03 | 107 | 109 | 107 | 109 | 3,000 | 1,090 |
| 2003-06-02 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2003-05-30 | 106 | 110 | 106 | 106 | 10,000 | 1,060 |
| 2003-05-29 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-05-28 | 104 | 107 | 104 | 107 | 22,000 | 1,070 |
| 2003-05-27 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2003-05-26 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2003-05-23 | 103 | 103 | 101 | 101 | 3,000 | 1,010 |
| 2003-05-22 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2003-05-21 | 102 | 102 | 95 | 95 | 14,000 | 950 |
| 2003-05-16 | 105 | 107 | 105 | 107 | 3,000 | 1,070 |
| 2003-05-15 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2003-05-13 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-05-12 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-05-09 | 103 | 103 | 101 | 101 | 5,000 | 1,010 |
| 2003-05-08 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2003-05-07 | 106 | 106 | 102 | 102 | 9,000 | 1,020 |
| 2003-05-06 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2003-05-01 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-04-30 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-04-28 | 104 | 104 | 100 | 100 | 3,000 | 1,000 |
| 2003-04-25 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2003-04-23 | 105 | 107 | 101 | 101 | 15,000 | 1,010 |
| 2003-04-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-04-21 | 104 | 106 | 104 | 106 | 7,000 | 1,060 |
| 2003-04-16 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-04-15 | 102 | 105 | 102 | 105 | 8,000 | 1,050 |
| 2003-04-14 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2003-04-11 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-04-08 | 100 | 101 | 100 | 101 | 7,000 | 1,010 |
| 2003-04-07 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-04-04 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2003-04-01 | 99 | 99 | 95 | 95 | 3,000 | 950 |
| 2003-03-28 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2003-03-27 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-03-26 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-03-25 | 102 | 102 | 100 | 100 | 6,000 | 1,000 |
| 2003-03-18 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-03-14 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-03-10 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-03-07 | 103 | 103 | 100 | 100 | 6,000 | 1,000 |
| 2003-03-06 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-03-05 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2003-03-04 | 101 | 103 | 101 | 103 | 2,000 | 1,030 |
| 2003-02-28 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-02-27 | 100 | 100 | 96 | 96 | 5,000 | 960 |
| 2003-02-26 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2003-02-25 | 101 | 101 | 98 | 98 | 13,000 | 980 |
| 2003-02-24 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2003-02-20 | 106 | 106 | 101 | 101 | 6,000 | 1,010 |
| 2003-02-19 | 107 | 107 | 106 | 106 | 6,000 | 1,060 |
| 2003-02-18 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-02-17 | 105 | 110 | 105 | 110 | 11,000 | 1,100 |
| 2003-02-14 | 104 | 104 | 100 | 104 | 26,000 | 1,040 |
| 2003-02-13 | 100 | 103 | 100 | 103 | 6,000 | 1,030 |
| 2003-02-12 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-02-10 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-02-07 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-02-05 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2003-02-03 | 90 | 95 | 90 | 95 | 5,000 | 950 |
| 2003-01-31 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2003-01-30 | 98 | 98 | 97 | 97 | 6,000 | 970 |
| 2003-01-29 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2003-01-27 | 102 | 102 | 99 | 99 | 3,000 | 990 |
| 2003-01-24 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2003-01-23 | 97 | 100 | 97 | 99 | 13,000 | 990 |
| 2003-01-22 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-01-20 | 92 | 95 | 92 | 95 | 12,000 | 950 |
| 2003-01-17 | 93 | 94 | 93 | 93 | 13,000 | 930 |
| 2003-01-16 | 95 | 95 | 94 | 94 | 3,000 | 940 |
| 2003-01-10 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2003-01-09 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2003-01-08 | 98 | 98 | 98 | 98 | 10,000 | 980 |
| 2003-01-07 | 95 | 98 | 95 | 96 | 10,000 | 960 |
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
