6391 (株)加地テック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2005-12-29 | 384 | 392 | 382 | 390 | 40,000 | 3,900 |
| 2005-12-28 | 379 | 390 | 379 | 388 | 18,000 | 3,880 |
| 2005-12-27 | 380 | 381 | 377 | 380 | 106,000 | 3,800 |
| 2005-12-26 | 386 | 386 | 378 | 384 | 52,000 | 3,840 |
| 2005-12-22 | 389 | 389 | 384 | 387 | 16,000 | 3,870 |
| 2005-12-21 | 390 | 390 | 383 | 388 | 20,000 | 3,880 |
| 2005-12-20 | 385 | 394 | 383 | 384 | 31,000 | 3,840 |
| 2005-12-19 | 386 | 386 | 383 | 383 | 12,000 | 3,830 |
| 2005-12-16 | 380 | 395 | 380 | 386 | 44,000 | 3,860 |
| 2005-12-15 | 387 | 387 | 381 | 381 | 23,000 | 3,810 |
| 2005-12-14 | 387 | 390 | 384 | 388 | 21,000 | 3,880 |
| 2005-12-13 | 390 | 394 | 390 | 390 | 14,000 | 3,900 |
| 2005-12-12 | 389 | 395 | 385 | 388 | 27,000 | 3,880 |
| 2005-12-09 | 381 | 389 | 381 | 389 | 12,000 | 3,890 |
| 2005-12-08 | 394 | 394 | 389 | 389 | 38,000 | 3,890 |
| 2005-12-07 | 396 | 396 | 391 | 391 | 13,000 | 3,910 |
| 2005-12-06 | 403 | 403 | 395 | 402 | 36,000 | 4,020 |
| 2005-12-05 | 399 | 405 | 389 | 404 | 70,000 | 4,040 |
| 2005-12-02 | 396 | 399 | 395 | 399 | 52,000 | 3,990 |
| 2005-12-01 | 388 | 398 | 385 | 392 | 83,000 | 3,920 |
| 2005-11-30 | 386 | 387 | 384 | 385 | 18,000 | 3,850 |
| 2005-11-29 | 375 | 388 | 375 | 388 | 43,000 | 3,880 |
| 2005-11-28 | 376 | 378 | 374 | 376 | 33,000 | 3,760 |
| 2005-11-25 | 380 | 380 | 374 | 375 | 21,000 | 3,750 |
| 2005-11-24 | 381 | 382 | 375 | 378 | 38,000 | 3,780 |
| 2005-11-22 | 382 | 382 | 380 | 380 | 4,000 | 3,800 |
| 2005-11-21 | 389 | 389 | 381 | 381 | 31,000 | 3,810 |
| 2005-11-18 | 390 | 390 | 381 | 385 | 27,000 | 3,850 |
| 2005-11-17 | 380 | 384 | 374 | 380 | 32,000 | 3,800 |
| 2005-11-16 | 386 | 386 | 376 | 383 | 59,000 | 3,830 |
| 2005-11-15 | 392 | 399 | 389 | 389 | 39,000 | 3,890 |
| 2005-11-14 | 400 | 400 | 390 | 399 | 45,000 | 3,990 |
| 2005-11-11 | 405 | 405 | 391 | 401 | 117,000 | 4,010 |
| 2005-11-10 | 407 | 410 | 396 | 398 | 331,000 | 3,980 |
| 2005-11-09 | 375 | 395 | 375 | 392 | 178,000 | 3,920 |
| 2005-11-08 | 370 | 375 | 370 | 375 | 22,000 | 3,750 |
| 2005-11-07 | 379 | 379 | 366 | 370 | 33,000 | 3,700 |
| 2005-11-04 | 365 | 365 | 363 | 364 | 16,000 | 3,640 |
| 2005-11-02 | 367 | 367 | 362 | 362 | 18,000 | 3,620 |
| 2005-11-01 | 364 | 369 | 362 | 367 | 25,000 | 3,670 |
| 2005-10-31 | 359 | 364 | 358 | 360 | 21,000 | 3,600 |
| 2005-10-28 | 364 | 364 | 355 | 356 | 18,000 | 3,560 |
| 2005-10-27 | 361 | 365 | 360 | 360 | 14,000 | 3,600 |
| 2005-10-26 | 353 | 367 | 353 | 366 | 31,000 | 3,660 |
| 2005-10-25 | 359 | 359 | 354 | 354 | 19,000 | 3,540 |
| 2005-10-24 | 367 | 367 | 359 | 359 | 47,000 | 3,590 |
| 2005-10-21 | 370 | 370 | 363 | 364 | 25,000 | 3,640 |
| 2005-10-20 | 369 | 370 | 360 | 370 | 22,000 | 3,700 |
| 2005-10-19 | 374 | 374 | 370 | 371 | 21,000 | 3,710 |
| 2005-10-18 | 381 | 381 | 377 | 377 | 20,000 | 3,770 |
| 2005-10-17 | 372 | 390 | 372 | 376 | 46,000 | 3,760 |
| 2005-10-14 | 384 | 384 | 368 | 368 | 27,000 | 3,680 |
| 2005-10-13 | 382 | 382 | 372 | 378 | 29,000 | 3,780 |
| 2005-10-12 | 396 | 396 | 382 | 382 | 75,000 | 3,820 |
| 2005-10-11 | 395 | 405 | 395 | 396 | 85,000 | 3,960 |
| 2005-10-07 | 381 | 393 | 378 | 392 | 163,000 | 3,920 |
| 2005-10-06 | 366 | 381 | 360 | 381 | 69,000 | 3,810 |
| 2005-10-05 | 388 | 388 | 372 | 372 | 103,000 | 3,720 |
| 2005-10-04 | 359 | 388 | 359 | 388 | 375,000 | 3,880 |
| 2005-10-03 | 360 | 364 | 357 | 360 | 46,000 | 3,600 |
| 2005-09-30 | 367 | 370 | 356 | 359 | 83,000 | 3,590 |
| 2005-09-29 | 360 | 364 | 352 | 363 | 108,000 | 3,630 |
| 2005-09-28 | 344 | 344 | 341 | 341 | 10,000 | 3,410 |
| 2005-09-27 | 344 | 346 | 343 | 345 | 43,000 | 3,450 |
| 2005-09-26 | 344 | 345 | 341 | 343 | 27,000 | 3,430 |
| 2005-09-22 | 340 | 342 | 335 | 342 | 83,000 | 3,420 |
| 2005-09-21 | 348 | 354 | 342 | 343 | 56,000 | 3,430 |
| 2005-09-20 | 341 | 350 | 341 | 350 | 31,000 | 3,500 |
| 2005-09-16 | 346 | 350 | 340 | 341 | 50,000 | 3,410 |
| 2005-09-15 | 350 | 355 | 346 | 346 | 29,000 | 3,460 |
| 2005-09-14 | 361 | 361 | 346 | 352 | 69,000 | 3,520 |
| 2005-09-13 | 362 | 364 | 361 | 361 | 10,000 | 3,610 |
| 2005-09-12 | 358 | 359 | 356 | 359 | 24,000 | 3,590 |
| 2005-09-09 | 355 | 357 | 353 | 355 | 22,000 | 3,550 |
| 2005-09-08 | 361 | 362 | 353 | 355 | 29,000 | 3,550 |
| 2005-09-07 | 363 | 363 | 357 | 360 | 22,000 | 3,600 |
| 2005-09-06 | 372 | 373 | 360 | 361 | 97,000 | 3,610 |
| 2005-09-05 | 339 | 371 | 337 | 357 | 160,000 | 3,570 |
| 2005-09-02 | 333 | 336 | 331 | 334 | 73,000 | 3,340 |
| 2005-09-01 | 340 | 340 | 330 | 337 | 43,000 | 3,370 |
| 2005-08-31 | 342 | 342 | 335 | 339 | 33,000 | 3,390 |
| 2005-08-30 | 336 | 343 | 335 | 343 | 16,000 | 3,430 |
| 2005-08-29 | 339 | 339 | 335 | 337 | 10,000 | 3,370 |
| 2005-08-26 | 338 | 338 | 336 | 336 | 24,000 | 3,360 |
| 2005-08-25 | 344 | 344 | 336 | 337 | 29,000 | 3,370 |
| 2005-08-24 | 345 | 345 | 344 | 344 | 5,000 | 3,440 |
| 2005-08-23 | 351 | 353 | 340 | 340 | 31,000 | 3,400 |
| 2005-08-22 | 338 | 350 | 334 | 345 | 28,000 | 3,450 |
| 2005-08-19 | 334 | 340 | 334 | 335 | 17,000 | 3,350 |
| 2005-08-18 | 331 | 335 | 331 | 334 | 40,000 | 3,340 |
| 2005-08-17 | 340 | 340 | 335 | 336 | 37,000 | 3,360 |
| 2005-08-16 | 335 | 343 | 335 | 343 | 21,000 | 3,430 |
| 2005-08-15 | 349 | 350 | 345 | 345 | 10,000 | 3,450 |
| 2005-08-12 | 348 | 351 | 347 | 349 | 18,000 | 3,490 |
| 2005-08-11 | 339 | 356 | 339 | 350 | 47,000 | 3,500 |
| 2005-08-10 | 349 | 360 | 345 | 354 | 31,000 | 3,540 |
| 2005-08-09 | 330 | 345 | 330 | 345 | 13,000 | 3,450 |
| 2005-08-08 | 325 | 330 | 323 | 330 | 10,000 | 3,300 |
| 2005-08-05 | 339 | 340 | 339 | 340 | 23,000 | 3,400 |
| 2005-08-04 | 344 | 344 | 330 | 339 | 25,000 | 3,390 |
| 2005-08-03 | 343 | 348 | 339 | 339 | 31,000 | 3,390 |
| 2005-08-02 | 347 | 350 | 343 | 343 | 54,000 | 3,430 |
| 2005-08-01 | 354 | 354 | 341 | 347 | 25,000 | 3,470 |
| 2005-07-29 | 360 | 360 | 354 | 354 | 32,000 | 3,540 |
| 2005-07-28 | 362 | 362 | 360 | 360 | 17,000 | 3,600 |
| 2005-07-27 | 362 | 363 | 361 | 361 | 17,000 | 3,610 |
| 2005-07-26 | 363 | 363 | 356 | 356 | 19,000 | 3,560 |
| 2005-07-25 | 362 | 368 | 362 | 362 | 8,000 | 3,620 |
| 2005-07-22 | 369 | 369 | 362 | 362 | 15,000 | 3,620 |
| 2005-07-21 | 366 | 370 | 365 | 365 | 10,000 | 3,650 |
| 2005-07-20 | 368 | 368 | 363 | 365 | 26,000 | 3,650 |
| 2005-07-19 | 370 | 370 | 368 | 368 | 10,000 | 3,680 |
| 2005-07-15 | 373 | 373 | 371 | 371 | 5,000 | 3,710 |
| 2005-07-14 | 367 | 375 | 367 | 372 | 8,000 | 3,720 |
| 2005-07-13 | 369 | 374 | 369 | 369 | 14,000 | 3,690 |
| 2005-07-12 | 373 | 375 | 371 | 371 | 4,000 | 3,710 |
| 2005-07-11 | 377 | 377 | 372 | 377 | 17,000 | 3,770 |
| 2005-07-08 | 366 | 370 | 365 | 370 | 7,000 | 3,700 |
| 2005-07-07 | 373 | 373 | 370 | 370 | 13,000 | 3,700 |
| 2005-07-06 | 370 | 373 | 370 | 373 | 16,000 | 3,730 |
| 2005-07-05 | 371 | 373 | 371 | 371 | 13,000 | 3,710 |
| 2005-07-04 | 373 | 373 | 372 | 372 | 15,000 | 3,720 |
| 2005-07-01 | 375 | 375 | 373 | 374 | 17,000 | 3,740 |
| 2005-06-30 | 373 | 375 | 373 | 375 | 22,000 | 3,750 |
| 2005-06-29 | 379 | 383 | 375 | 383 | 18,000 | 3,830 |
| 2005-06-28 | 372 | 372 | 371 | 372 | 10,000 | 3,720 |
| 2005-06-27 | 374 | 376 | 373 | 376 | 11,000 | 3,760 |
| 2005-06-24 | 377 | 382 | 375 | 382 | 9,000 | 3,820 |
| 2005-06-23 | 383 | 384 | 377 | 377 | 16,000 | 3,770 |
| 2005-06-22 | 393 | 393 | 384 | 384 | 13,000 | 3,840 |
| 2005-06-21 | 378 | 395 | 377 | 390 | 36,000 | 3,900 |
| 2005-06-20 | 382 | 386 | 375 | 375 | 28,000 | 3,750 |
| 2005-06-17 | 375 | 380 | 372 | 380 | 23,000 | 3,800 |
| 2005-06-16 | 371 | 377 | 368 | 377 | 19,000 | 3,770 |
| 2005-06-15 | 366 | 372 | 361 | 372 | 42,000 | 3,720 |
| 2005-06-14 | 370 | 370 | 366 | 366 | 15,000 | 3,660 |
| 2005-06-13 | 381 | 381 | 369 | 369 | 42,000 | 3,690 |
| 2005-06-10 | 376 | 381 | 374 | 380 | 14,000 | 3,800 |
| 2005-06-09 | 389 | 389 | 380 | 380 | 14,000 | 3,800 |
| 2005-06-08 | 394 | 394 | 388 | 388 | 33,000 | 3,880 |
| 2005-06-07 | 408 | 408 | 389 | 394 | 49,000 | 3,940 |
| 2005-06-06 | 406 | 418 | 405 | 411 | 71,000 | 4,110 |
| 2005-06-03 | 400 | 404 | 385 | 404 | 162,000 | 4,040 |
| 2005-06-02 | 356 | 360 | 355 | 355 | 12,000 | 3,550 |
| 2005-06-01 | 364 | 364 | 352 | 356 | 24,000 | 3,560 |
| 2005-05-31 | 336 | 365 | 336 | 365 | 33,000 | 3,650 |
| 2005-05-30 | 331 | 335 | 331 | 335 | 8,000 | 3,350 |
| 2005-05-27 | 315 | 330 | 315 | 330 | 12,000 | 3,300 |
| 2005-05-26 | 320 | 320 | 309 | 315 | 26,000 | 3,150 |
| 2005-05-25 | 333 | 333 | 320 | 320 | 18,000 | 3,200 |
| 2005-05-24 | 336 | 336 | 327 | 331 | 12,000 | 3,310 |
| 2005-05-23 | 346 | 350 | 331 | 336 | 26,000 | 3,360 |
| 2005-05-20 | 332 | 344 | 332 | 343 | 37,000 | 3,430 |
| 2005-05-19 | 349 | 350 | 330 | 350 | 41,000 | 3,500 |
| 2005-05-18 | 331 | 350 | 325 | 350 | 27,000 | 3,500 |
| 2005-05-17 | 345 | 350 | 310 | 321 | 49,000 | 3,210 |
| 2005-05-16 | 372 | 374 | 337 | 340 | 54,000 | 3,400 |
| 2005-05-13 | 378 | 378 | 374 | 377 | 16,000 | 3,770 |
| 2005-05-12 | 383 | 384 | 370 | 384 | 27,000 | 3,840 |
| 2005-05-11 | 391 | 391 | 382 | 385 | 22,000 | 3,850 |
| 2005-05-10 | 400 | 400 | 395 | 395 | 16,000 | 3,950 |
| 2005-05-09 | 399 | 402 | 399 | 399 | 5,000 | 3,990 |
| 2005-05-06 | 402 | 402 | 396 | 402 | 18,000 | 4,020 |
| 2005-05-02 | 407 | 414 | 398 | 398 | 27,000 | 3,980 |
| 2005-04-28 | 396 | 406 | 390 | 405 | 21,000 | 4,050 |
| 2005-04-27 | 382 | 394 | 382 | 389 | 34,000 | 3,890 |
| 2005-04-26 | 389 | 389 | 370 | 382 | 60,000 | 3,820 |
| 2005-04-25 | 394 | 397 | 388 | 389 | 34,000 | 3,890 |
| 2005-04-22 | 400 | 418 | 389 | 391 | 88,000 | 3,910 |
| 2005-04-21 | 404 | 410 | 398 | 399 | 45,000 | 3,990 |
| 2005-04-20 | 419 | 425 | 410 | 410 | 20,000 | 4,100 |
| 2005-04-19 | 400 | 412 | 400 | 409 | 27,000 | 4,090 |
| 2005-04-18 | 419 | 420 | 409 | 409 | 75,000 | 4,090 |
| 2005-04-15 | 426 | 430 | 419 | 430 | 47,000 | 4,300 |
| 2005-04-14 | 427 | 435 | 422 | 430 | 24,000 | 4,300 |
| 2005-04-13 | 438 | 448 | 420 | 430 | 77,000 | 4,300 |
| 2005-04-12 | 441 | 441 | 435 | 436 | 28,000 | 4,360 |
| 2005-04-11 | 446 | 452 | 440 | 445 | 52,000 | 4,450 |
| 2005-04-08 | 462 | 462 | 450 | 456 | 41,000 | 4,560 |
| 2005-04-07 | 465 | 469 | 462 | 462 | 16,000 | 4,620 |
| 2005-04-06 | 470 | 470 | 463 | 469 | 24,000 | 4,690 |
| 2005-04-05 | 456 | 470 | 456 | 465 | 52,000 | 4,650 |
| 2005-04-04 | 479 | 479 | 451 | 456 | 41,000 | 4,560 |
| 2005-04-01 | 470 | 479 | 465 | 478 | 33,000 | 4,780 |
| 2005-03-31 | 460 | 470 | 453 | 460 | 64,000 | 4,600 |
| 2005-03-30 | 470 | 472 | 430 | 451 | 152,000 | 4,510 |
| 2005-03-29 | 476 | 480 | 462 | 468 | 42,000 | 4,680 |
| 2005-03-28 | 477 | 484 | 473 | 475 | 38,000 | 4,750 |
| 2005-03-25 | 529 | 540 | 485 | 490 | 619,000 | 4,900 |
| 2005-03-24 | 470 | 510 | 464 | 509 | 425,000 | 5,090 |
| 2005-03-23 | 459 | 459 | 435 | 435 | 52,000 | 4,350 |
| 2005-03-22 | 468 | 468 | 460 | 461 | 22,000 | 4,610 |
| 2005-03-18 | 489 | 489 | 475 | 475 | 111,000 | 4,750 |
| 2005-03-17 | 439 | 475 | 432 | 475 | 108,000 | 4,750 |
| 2005-03-16 | 456 | 458 | 430 | 440 | 130,000 | 4,400 |
| 2005-03-15 | 481 | 481 | 456 | 456 | 89,000 | 4,560 |
| 2005-03-14 | 500 | 500 | 476 | 482 | 78,000 | 4,820 |
| 2005-03-11 | 500 | 507 | 490 | 500 | 60,000 | 5,000 |
| 2005-03-10 | 509 | 509 | 498 | 504 | 45,000 | 5,040 |
| 2005-03-09 | 503 | 510 | 498 | 509 | 80,000 | 5,090 |
| 2005-03-08 | 508 | 510 | 486 | 502 | 134,000 | 5,020 |
| 2005-03-07 | 530 | 535 | 506 | 513 | 299,000 | 5,130 |
| 2005-03-04 | 490 | 520 | 481 | 520 | 938,000 | 5,200 |
| 2005-03-03 | 471 | 490 | 467 | 487 | 491,000 | 4,870 |
| 2005-03-02 | 449 | 474 | 447 | 470 | 340,000 | 4,700 |
| 2005-03-01 | 448 | 457 | 445 | 448 | 149,000 | 4,480 |
| 2005-02-28 | 459 | 466 | 445 | 448 | 524,000 | 4,480 |
| 2005-02-25 | 427 | 455 | 425 | 449 | 948,000 | 4,490 |
| 2005-02-24 | 410 | 420 | 400 | 420 | 84,000 | 4,200 |
| 2005-02-23 | 401 | 409 | 397 | 406 | 60,000 | 4,060 |
| 2005-02-22 | 403 | 418 | 398 | 410 | 85,000 | 4,100 |
| 2005-02-21 | 422 | 422 | 400 | 410 | 99,000 | 4,100 |
| 2005-02-18 | 429 | 437 | 420 | 422 | 229,000 | 4,220 |
| 2005-02-17 | 393 | 430 | 392 | 429 | 581,000 | 4,290 |
| 2005-02-16 | 390 | 400 | 381 | 400 | 77,000 | 4,000 |
| 2005-02-15 | 395 | 405 | 394 | 397 | 57,000 | 3,970 |
| 2005-02-14 | 416 | 416 | 400 | 400 | 90,000 | 4,000 |
| 2005-02-10 | 387 | 398 | 366 | 398 | 130,000 | 3,980 |
| 2005-02-09 | 404 | 404 | 385 | 386 | 166,000 | 3,860 |
| 2005-02-08 | 409 | 412 | 395 | 405 | 227,000 | 4,050 |
| 2005-02-07 | 418 | 427 | 410 | 410 | 383,000 | 4,100 |
| 2005-02-04 | 400 | 418 | 385 | 412 | 748,000 | 4,120 |
| 2005-02-03 | 370 | 403 | 370 | 400 | 718,000 | 4,000 |
| 2005-02-02 | 343 | 379 | 336 | 379 | 886,000 | 3,790 |
| 2005-02-01 | 310 | 350 | 310 | 349 | 910,000 | 3,490 |
| 2005-01-31 | 292 | 304 | 292 | 304 | 178,000 | 3,040 |
| 2005-01-28 | 294 | 295 | 290 | 291 | 42,000 | 2,910 |
| 2005-01-27 | 294 | 298 | 292 | 294 | 36,000 | 2,940 |
| 2005-01-26 | 285 | 290 | 282 | 290 | 28,000 | 2,900 |
| 2005-01-25 | 284 | 288 | 281 | 288 | 8,000 | 2,880 |
| 2005-01-24 | 283 | 289 | 281 | 286 | 16,000 | 2,860 |
| 2005-01-21 | 283 | 290 | 283 | 289 | 23,000 | 2,890 |
| 2005-01-20 | 286 | 286 | 283 | 286 | 12,000 | 2,860 |
| 2005-01-19 | 293 | 293 | 290 | 290 | 14,000 | 2,900 |
| 2005-01-18 | 291 | 293 | 289 | 293 | 24,000 | 2,930 |
| 2005-01-17 | 281 | 288 | 281 | 288 | 21,000 | 2,880 |
| 2005-01-14 | 283 | 283 | 279 | 279 | 5,000 | 2,790 |
| 2005-01-13 | 277 | 283 | 277 | 283 | 26,000 | 2,830 |
| 2005-01-12 | 294 | 294 | 276 | 276 | 24,000 | 2,760 |
| 2005-01-11 | 295 | 300 | 288 | 294 | 36,000 | 2,940 |
| 2005-01-07 | 295 | 299 | 286 | 290 | 83,000 | 2,900 |
| 2005-01-06 | 280 | 295 | 280 | 295 | 132,000 | 2,950 |
| 2005-01-05 | 273 | 273 | 271 | 273 | 12,000 | 2,730 |
| 2005-01-04 | 270 | 277 | 269 | 272 | 8,000 | 2,720 |
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
