6391 (株)加地テックの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	268	268	268	268	2,000	2,680
2004-12-29	268	274	268	274	6,000	2,740
2004-12-28	270	270	266	268	14,000	2,680
2004-12-27	275	275	265	270	30,000	2,700
2004-12-24	273	273	269	270	17,000	2,700
2004-12-22	272	278	264	269	23,000	2,690
2004-12-21	268	280	268	273	27,000	2,730
2004-12-20	279	280	265	268	33,000	2,680
2004-12-17	271	271	252	269	31,000	2,690
2004-12-16	265	272	265	271	12,000	2,710
2004-12-15	277	277	270	270	16,000	2,700
2004-12-14	271	271	271	271	2,000	2,710
2004-12-13	275	276	270	271	10,000	2,710
2004-12-10	270	277	270	275	7,000	2,750
2004-12-09	280	280	270	270	24,000	2,700
2004-12-08	278	283	278	280	13,000	2,800
2004-12-07	279	279	278	278	3,000	2,780
2004-12-06	290	290	278	278	12,000	2,780
2004-12-03	280	286	279	286	18,000	2,860
2004-12-02	290	290	281	285	22,000	2,850
2004-12-01	291	295	287	295	10,000	2,950
2004-11-30	296	296	291	291	3,000	2,910
2004-11-29	297	299	290	299	32,000	2,990
2004-11-26	298	298	287	290	30,000	2,900
2004-11-25	302	305	295	300	127,000	3,000
2004-11-24	290	305	290	305	392,000	3,050
2004-11-22	270	294	270	290	175,000	2,900
2004-11-19	267	267	265	265	6,000	2,650
2004-11-18	276	276	267	270	7,000	2,700
2004-11-17	269	272	266	272	10,000	2,720
2004-11-16	276	278	265	270	32,000	2,700
2004-11-15	264	277	263	271	50,000	2,710
2004-11-12	265	267	258	264	15,000	2,640
2004-11-11	260	265	260	265	8,000	2,650
2004-11-10	270	270	258	258	30,000	2,580
2004-11-09	256	270	256	270	26,000	2,700
2004-11-08	271	271	270	270	3,000	2,700
2004-11-05	275	276	275	276	5,000	2,760
2004-11-04	285	285	275	275	32,000	2,750
2004-11-02	270	283	265	280	20,000	2,800
2004-11-01	274	284	266	270	31,000	2,700
2004-10-29	263	263	252	260	37,000	2,600
2004-10-28	267	270	267	267	18,000	2,670
2004-10-27	278	290	270	270	45,000	2,700
2004-10-26	260	272	253	272	37,000	2,720
2004-10-25	255	270	255	262	46,000	2,620
2004-10-22	250	260	250	255	67,000	2,550
2004-10-21	236	236	230	230	7,000	2,300
2004-10-20	234	238	234	238	2,000	2,380
2004-10-19	238	238	236	236	3,000	2,360
2004-10-18	242	242	238	238	2,000	2,380
2004-10-15	236	236	232	232	16,000	2,320
2004-10-14	241	241	241	241	2,000	2,410
2004-10-13	240	240	234	235	12,000	2,350
2004-10-12	240	240	232	232	5,000	2,320
2004-10-08	241	241	240	240	3,000	2,400
2004-10-07	241	241	241	241	2,000	2,410
2004-10-06	240	252	240	241	10,000	2,410
2004-10-05	240	240	240	240	10,000	2,400
2004-10-04	241	241	240	240	3,000	2,400
2004-10-01	239	242	239	241	19,000	2,410
2004-09-30	232	234	232	234	8,000	2,340
2004-09-29	230	230	230	230	1,000	2,300
2004-09-28	230	230	230	230	3,000	2,300
2004-09-24	233	238	230	238	8,000	2,380
2004-09-22	235	235	230	231	4,000	2,310
2004-09-17	240	240	232	238	8,000	2,380
2004-09-16	242	242	233	240	18,000	2,400
2004-09-15	240	242	240	242	11,000	2,420
2004-09-14	252	252	246	246	5,000	2,460
2004-09-13	252	252	246	246	6,000	2,460
2004-09-10	250	250	250	250	7,000	2,500
2004-09-09	250	250	250	250	3,000	2,500
2004-09-08	255	255	250	250	8,000	2,500
2004-09-07	250	250	250	250	1,000	2,500
2004-09-06	242	251	242	250	12,000	2,500
2004-09-03	232	242	232	235	27,000	2,350
2004-09-02	236	236	236	236	2,000	2,360
2004-09-01	235	235	235	235	2,000	2,350
2004-08-31	244	244	233	233	7,000	2,330
2004-08-27	237	242	237	242	4,000	2,420
2004-08-26	240	240	240	240	4,000	2,400
2004-08-25	236	240	235	240	11,000	2,400
2004-08-24	230	230	230	230	2,000	2,300
2004-08-23	226	226	226	226	5,000	2,260
2004-08-20	231	231	225	226	8,000	2,260
2004-08-19	230	239	230	231	4,000	2,310
2004-08-18	235	241	235	241	2,000	2,410
2004-08-17	238	239	238	239	9,000	2,390
2004-08-16	238	238	238	238	4,000	2,380
2004-08-13	238	238	238	238	1,000	2,380
2004-08-12	239	242	239	242	3,000	2,420
2004-08-11	240	240	231	240	21,000	2,400
2004-08-10	234	236	234	235	12,000	2,350
2004-08-09	245	245	231	231	8,000	2,310
2004-08-06	251	251	245	246	20,000	2,460
2004-08-05	265	265	265	265	8,000	2,650
2004-08-04	257	265	250	265	6,000	2,650
2004-08-03	260	260	260	260	1,000	2,600
2004-08-02	257	257	255	256	6,000	2,560
2004-07-30	250	256	250	255	7,000	2,550
2004-07-29	265	265	250	250	11,000	2,500
2004-07-28	252	267	252	267	2,000	2,670
2004-07-27	260	265	250	250	40,000	2,500
2004-07-26	256	270	256	270	18,000	2,700
2004-07-23	282	282	271	271	8,000	2,710
2004-07-22	285	285	283	283	6,000	2,830
2004-07-21	285	289	285	289	9,000	2,890
2004-07-20	280	285	280	285	8,000	2,850
2004-07-16	283	283	280	280	8,000	2,800
2004-07-15	280	285	280	285	19,000	2,850
2004-07-14	289	289	280	280	15,000	2,800
2004-07-13	296	299	287	287	19,000	2,870
2004-07-12	285	306	285	295	33,000	2,950
2004-07-09	285	295	285	295	11,000	2,950
2004-07-08	285	293	283	283	19,000	2,830
2004-07-07	292	292	280	282	27,000	2,820
2004-07-06	296	296	288	291	22,000	2,910
2004-07-05	300	300	286	288	73,000	2,880
2004-07-02	283	290	280	290	27,000	2,900
2004-07-01	290	295	284	289	29,000	2,890
2004-06-30	300	301	285	295	51,000	2,950
2004-06-29	311	311	298	298	81,000	2,980
2004-06-28	300	318	298	310	181,000	3,100
2004-06-25	287	290	280	290	39,000	2,900
2004-06-24	279	286	275	286	39,000	2,860
2004-06-23	276	276	266	275	30,000	2,750
2004-06-22	273	273	261	261	29,000	2,610
2004-06-21	275	275	268	268	37,000	2,680
2004-06-18	272	273	270	270	33,000	2,700
2004-06-17	273	273	269	270	13,000	2,700
2004-06-16	275	276	269	274	9,000	2,740
2004-06-15	264	273	264	273	14,000	2,730
2004-06-14	260	272	260	263	23,000	2,630
2004-06-11	263	263	259	259	32,000	2,590
2004-06-10	269	270	259	265	37,000	2,650
2004-06-09	270	270	265	269	14,000	2,690
2004-06-08	265	272	265	270	26,000	2,700
2004-06-07	268	268	253	260	22,000	2,600
2004-06-04	273	273	270	270	22,000	2,700
2004-06-03	277	277	264	273	26,000	2,730
2004-06-02	258	275	257	275	47,000	2,750
2004-06-01	248	259	245	257	67,000	2,570
2004-05-31	256	260	245	255	36,000	2,550
2004-05-28	268	271	265	267	24,000	2,670
2004-05-27	276	289	270	277	53,000	2,770
2004-05-26	293	295	271	286	259,000	2,860
2004-05-25	290	290	268	278	147,000	2,780
2004-05-24	303	315	281	298	280,000	2,980
2004-05-21	239	269	239	269	142,000	2,690
2004-05-20	220	220	217	219	18,000	2,190
2004-05-19	218	218	215	218	4,000	2,180
2004-05-18	214	215	214	215	7,000	2,150
2004-05-17	220	220	200	218	35,000	2,180
2004-05-14	216	219	216	216	19,000	2,160
2004-05-13	225	225	215	215	21,000	2,150
2004-05-12	220	220	206	206	9,000	2,060
2004-05-11	210	211	200	205	21,000	2,050
2004-05-10	239	239	210	210	62,000	2,100
2004-05-07	223	240	219	240	102,000	2,400
2004-05-06	225	225	219	221	38,000	2,210
2004-04-30	213	214	211	214	25,000	2,140
2004-04-28	217	217	213	214	15,000	2,140
2004-04-27	221	221	218	220	17,000	2,200
2004-04-26	221	222	220	221	36,000	2,210
2004-04-23	220	220	217	217	19,000	2,170
2004-04-22	217	220	217	220	29,000	2,200
2004-04-21	220	220	215	216	41,000	2,160
2004-04-20	224	224	218	218	42,000	2,180
2004-04-19	225	233	215	219	56,000	2,190
2004-04-16	207	224	202	224	44,000	2,240
2004-04-15	209	218	200	200	41,000	2,000
2004-04-14	213	217	205	205	64,000	2,050
2004-04-13	196	218	194	205	107,000	2,050
2004-04-12	180	192	180	192	10,000	1,920
2004-04-09	177	177	177	177	12,000	1,770
2004-04-08	183	188	183	187	41,000	1,870
2004-04-07	180	181	175	181	17,000	1,810
2004-04-06	184	184	179	181	24,000	1,810
2004-04-05	179	186	179	184	27,000	1,840
2004-04-02	174	176	174	176	13,000	1,760
2004-04-01	170	174	170	174	11,000	1,740
2004-03-31	171	171	169	169	11,000	1,690
2004-03-30	170	174	170	170	8,000	1,700
2004-03-29	170	170	170	170	17,000	1,700
2004-03-26	172	175	169	174	23,000	1,740
2004-03-25	171	173	171	172	16,000	1,720
2004-03-24	166	170	166	167	24,000	1,670
2004-03-23	166	166	165	165	20,000	1,650
2004-03-22	168	169	166	166	17,000	1,660
2004-03-19	166	166	165	166	5,000	1,660
2004-03-18	169	169	165	165	17,000	1,650
2004-03-17	165	165	163	163	21,000	1,630
2004-03-16	163	165	163	165	3,000	1,650
2004-03-15	171	171	163	163	20,000	1,630
2004-03-12	160	162	156	162	9,000	1,620
2004-03-11	155	159	155	159	14,000	1,590
2004-03-10	157	157	156	156	24,000	1,560
2004-03-09	162	164	160	161	21,000	1,610
2004-03-08	156	160	156	160	11,000	1,600
2004-03-05	157	159	155	155	41,000	1,550
2004-03-04	156	157	156	157	14,000	1,570
2004-03-03	152	157	152	155	15,000	1,550
2004-03-02	153	155	153	155	23,000	1,550
2004-03-01	155	157	153	153	18,000	1,530
2004-02-27	150	154	150	154	15,000	1,540
2004-02-26	150	150	150	150	10,000	1,500
2004-02-25	149	149	145	145	4,000	1,450
2004-02-24	146	150	146	149	25,000	1,490
2004-02-23	142	147	142	147	9,000	1,470
2004-02-20	147	147	142	142	2,000	1,420
2004-02-19	143	147	141	141	12,000	1,410
2004-02-18	146	147	146	147	13,000	1,470
2004-02-17	150	150	147	147	6,000	1,470
2004-02-16	153	153	144	144	12,000	1,440
2004-02-13	145	145	145	145	5,000	1,450
2004-02-12	145	145	145	145	1,000	1,450
2004-02-10	146	146	143	143	6,000	1,430
2004-02-05	143	143	143	143	5,000	1,430
2004-02-04	143	143	141	143	18,000	1,430
2004-02-02	154	154	147	150	6,000	1,500
2004-01-30	156	156	153	153	7,000	1,530
2004-01-28	157	157	157	157	4,000	1,570
2004-01-27	157	157	157	157	4,000	1,570
2004-01-26	155	155	154	154	9,000	1,540
2004-01-23	155	155	155	155	1,000	1,550
2004-01-22	159	159	155	155	8,000	1,550
2004-01-21	160	163	157	159	11,000	1,590
2004-01-20	160	160	157	160	25,000	1,600
2004-01-19	150	156	148	156	16,000	1,560
2004-01-16	148	150	145	150	14,000	1,500
2004-01-15	145	146	145	146	5,000	1,460
2004-01-14	149	149	147	147	3,000	1,470
2004-01-13	145	149	145	149	4,000	1,490
2004-01-09	141	143	141	143	3,000	1,430
2004-01-08	140	140	139	139	10,000	1,390
2004-01-07	145	148	144	144	18,000	1,440
2004-01-06	134	145	134	145	17,000	1,450
2004-01-05	132	132	132	132	5,000	1,320

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

6391 (株)加地テック の時系列データ [2004年度]

6391 (株)加地テックの時系列データ [2004年度]