1. HOME >
  2. 株価時系列 >
  3. 6391 >
  4. 2004年

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
2004-12-302682682682682,0002,680
2004-12-292682742682746,0002,740
2004-12-2827027026626814,0002,680
2004-12-2727527526527030,0002,700
2004-12-2427327326927017,0002,700
2004-12-2227227826426923,0002,690
2004-12-2126828026827327,0002,730
2004-12-2027928026526833,0002,680
2004-12-1727127125226931,0002,690
2004-12-1626527226527112,0002,710
2004-12-1527727727027016,0002,700
2004-12-142712712712712,0002,710
2004-12-1327527627027110,0002,710
2004-12-102702772702757,0002,750
2004-12-0928028027027024,0002,700
2004-12-0827828327828013,0002,800
2004-12-072792792782783,0002,780
2004-12-0629029027827812,0002,780
2004-12-0328028627928618,0002,860
2004-12-0229029028128522,0002,850
2004-12-0129129528729510,0002,950
2004-11-302962962912913,0002,910
2004-11-2929729929029932,0002,990
2004-11-2629829828729030,0002,900
2004-11-25302305295300127,0003,000
2004-11-24290305290305392,0003,050
2004-11-22270294270290175,0002,900
2004-11-192672672652656,0002,650
2004-11-182762762672707,0002,700
2004-11-1726927226627210,0002,720
2004-11-1627627826527032,0002,700
2004-11-1526427726327150,0002,710
2004-11-1226526725826415,0002,640
2004-11-112602652602658,0002,650
2004-11-1027027025825830,0002,580
2004-11-0925627025627026,0002,700
2004-11-082712712702703,0002,700
2004-11-052752762752765,0002,760
2004-11-0428528527527532,0002,750
2004-11-0227028326528020,0002,800
2004-11-0127428426627031,0002,700
2004-10-2926326325226037,0002,600
2004-10-2826727026726718,0002,670
2004-10-2727829027027045,0002,700
2004-10-2626027225327237,0002,720
2004-10-2525527025526246,0002,620
2004-10-2225026025025567,0002,550
2004-10-212362362302307,0002,300
2004-10-202342382342382,0002,380
2004-10-192382382362363,0002,360
2004-10-182422422382382,0002,380
2004-10-1523623623223216,0002,320
2004-10-142412412412412,0002,410
2004-10-1324024023423512,0002,350
2004-10-122402402322325,0002,320
2004-10-082412412402403,0002,400
2004-10-072412412412412,0002,410
2004-10-0624025224024110,0002,410
2004-10-0524024024024010,0002,400
2004-10-042412412402403,0002,400
2004-10-0123924223924119,0002,410
2004-09-302322342322348,0002,340
2004-09-292302302302301,0002,300
2004-09-282302302302303,0002,300
2004-09-242332382302388,0002,380
2004-09-222352352302314,0002,310
2004-09-172402402322388,0002,380
2004-09-1624224223324018,0002,400
2004-09-1524024224024211,0002,420
2004-09-142522522462465,0002,460
2004-09-132522522462466,0002,460
2004-09-102502502502507,0002,500
2004-09-092502502502503,0002,500
2004-09-082552552502508,0002,500
2004-09-072502502502501,0002,500
2004-09-0624225124225012,0002,500
2004-09-0323224223223527,0002,350
2004-09-022362362362362,0002,360
2004-09-012352352352352,0002,350
2004-08-312442442332337,0002,330
2004-08-272372422372424,0002,420
2004-08-262402402402404,0002,400
2004-08-2523624023524011,0002,400
2004-08-242302302302302,0002,300
2004-08-232262262262265,0002,260
2004-08-202312312252268,0002,260
2004-08-192302392302314,0002,310
2004-08-182352412352412,0002,410
2004-08-172382392382399,0002,390
2004-08-162382382382384,0002,380
2004-08-132382382382381,0002,380
2004-08-122392422392423,0002,420
2004-08-1124024023124021,0002,400
2004-08-1023423623423512,0002,350
2004-08-092452452312318,0002,310
2004-08-0625125124524620,0002,460
2004-08-052652652652658,0002,650
2004-08-042572652502656,0002,650
2004-08-032602602602601,0002,600
2004-08-022572572552566,0002,560
2004-07-302502562502557,0002,550
2004-07-2926526525025011,0002,500
2004-07-282522672522672,0002,670
2004-07-2726026525025040,0002,500
2004-07-2625627025627018,0002,700
2004-07-232822822712718,0002,710
2004-07-222852852832836,0002,830
2004-07-212852892852899,0002,890
2004-07-202802852802858,0002,850
2004-07-162832832802808,0002,800
2004-07-1528028528028519,0002,850
2004-07-1428928928028015,0002,800
2004-07-1329629928728719,0002,870
2004-07-1228530628529533,0002,950
2004-07-0928529528529511,0002,950
2004-07-0828529328328319,0002,830
2004-07-0729229228028227,0002,820
2004-07-0629629628829122,0002,910
2004-07-0530030028628873,0002,880
2004-07-0228329028029027,0002,900
2004-07-0129029528428929,0002,890
2004-06-3030030128529551,0002,950
2004-06-2931131129829881,0002,980
2004-06-28300318298310181,0003,100
2004-06-2528729028029039,0002,900
2004-06-2427928627528639,0002,860
2004-06-2327627626627530,0002,750
2004-06-2227327326126129,0002,610
2004-06-2127527526826837,0002,680
2004-06-1827227327027033,0002,700
2004-06-1727327326927013,0002,700
2004-06-162752762692749,0002,740
2004-06-1526427326427314,0002,730
2004-06-1426027226026323,0002,630
2004-06-1126326325925932,0002,590
2004-06-1026927025926537,0002,650
2004-06-0927027026526914,0002,690
2004-06-0826527226527026,0002,700
2004-06-0726826825326022,0002,600
2004-06-0427327327027022,0002,700
2004-06-0327727726427326,0002,730
2004-06-0225827525727547,0002,750
2004-06-0124825924525767,0002,570
2004-05-3125626024525536,0002,550
2004-05-2826827126526724,0002,670
2004-05-2727628927027753,0002,770
2004-05-26293295271286259,0002,860
2004-05-25290290268278147,0002,780
2004-05-24303315281298280,0002,980
2004-05-21239269239269142,0002,690
2004-05-2022022021721918,0002,190
2004-05-192182182152184,0002,180
2004-05-182142152142157,0002,150
2004-05-1722022020021835,0002,180
2004-05-1421621921621619,0002,160
2004-05-1322522521521521,0002,150
2004-05-122202202062069,0002,060
2004-05-1121021120020521,0002,050
2004-05-1023923921021062,0002,100
2004-05-07223240219240102,0002,400
2004-05-0622522521922138,0002,210
2004-04-3021321421121425,0002,140
2004-04-2821721721321415,0002,140
2004-04-2722122121822017,0002,200
2004-04-2622122222022136,0002,210
2004-04-2322022021721719,0002,170
2004-04-2221722021722029,0002,200
2004-04-2122022021521641,0002,160
2004-04-2022422421821842,0002,180
2004-04-1922523321521956,0002,190
2004-04-1620722420222444,0002,240
2004-04-1520921820020041,0002,000
2004-04-1421321720520564,0002,050
2004-04-13196218194205107,0002,050
2004-04-1218019218019210,0001,920
2004-04-0917717717717712,0001,770
2004-04-0818318818318741,0001,870
2004-04-0718018117518117,0001,810
2004-04-0618418417918124,0001,810
2004-04-0517918617918427,0001,840
2004-04-0217417617417613,0001,760
2004-04-0117017417017411,0001,740
2004-03-3117117116916911,0001,690
2004-03-301701741701708,0001,700
2004-03-2917017017017017,0001,700
2004-03-2617217516917423,0001,740
2004-03-2517117317117216,0001,720
2004-03-2416617016616724,0001,670
2004-03-2316616616516520,0001,650
2004-03-2216816916616617,0001,660
2004-03-191661661651665,0001,660
2004-03-1816916916516517,0001,650
2004-03-1716516516316321,0001,630
2004-03-161631651631653,0001,650
2004-03-1517117116316320,0001,630
2004-03-121601621561629,0001,620
2004-03-1115515915515914,0001,590
2004-03-1015715715615624,0001,560
2004-03-0916216416016121,0001,610
2004-03-0815616015616011,0001,600
2004-03-0515715915515541,0001,550
2004-03-0415615715615714,0001,570
2004-03-0315215715215515,0001,550
2004-03-0215315515315523,0001,550
2004-03-0115515715315318,0001,530
2004-02-2715015415015415,0001,540
2004-02-2615015015015010,0001,500
2004-02-251491491451454,0001,450
2004-02-2414615014614925,0001,490
2004-02-231421471421479,0001,470
2004-02-201471471421422,0001,420
2004-02-1914314714114112,0001,410
2004-02-1814614714614713,0001,470
2004-02-171501501471476,0001,470
2004-02-1615315314414412,0001,440
2004-02-131451451451455,0001,450
2004-02-121451451451451,0001,450
2004-02-101461461431436,0001,430
2004-02-051431431431435,0001,430
2004-02-0414314314114318,0001,430
2004-02-021541541471506,0001,500
2004-01-301561561531537,0001,530
2004-01-281571571571574,0001,570
2004-01-271571571571574,0001,570
2004-01-261551551541549,0001,540
2004-01-231551551551551,0001,550
2004-01-221591591551558,0001,550
2004-01-2116016315715911,0001,590
2004-01-2016016015716025,0001,600
2004-01-1915015614815616,0001,560
2004-01-1614815014515014,0001,500
2004-01-151451461451465,0001,460
2004-01-141491491471473,0001,470
2004-01-131451491451494,0001,490
2004-01-091411431411433,0001,430
2004-01-0814014013913910,0001,390
2004-01-0714514814414418,0001,440
2004-01-0613414513414517,0001,450
2004-01-051321321321325,0001,320

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