6391 (株)加地テック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 278 | 283 | 278 | 283 | 4,000 | 2,830 |
| 2006-12-28 | 276 | 278 | 276 | 278 | 11,000 | 2,780 |
| 2006-12-27 | 269 | 279 | 269 | 275 | 47,000 | 2,750 |
| 2006-12-26 | 267 | 270 | 263 | 268 | 28,000 | 2,680 |
| 2006-12-25 | 267 | 269 | 267 | 267 | 15,000 | 2,670 |
| 2006-12-22 | 277 | 278 | 265 | 273 | 61,000 | 2,730 |
| 2006-12-21 | 280 | 280 | 277 | 280 | 15,000 | 2,800 |
| 2006-12-20 | 278 | 282 | 276 | 280 | 32,000 | 2,800 |
| 2006-12-19 | 285 | 285 | 279 | 279 | 18,000 | 2,790 |
| 2006-12-18 | 288 | 288 | 285 | 285 | 14,000 | 2,850 |
| 2006-12-15 | 290 | 290 | 285 | 289 | 42,000 | 2,890 |
| 2006-12-14 | 283 | 292 | 283 | 292 | 39,000 | 2,920 |
| 2006-12-13 | 279 | 286 | 279 | 286 | 16,000 | 2,860 |
| 2006-12-12 | 285 | 285 | 281 | 281 | 5,000 | 2,810 |
| 2006-12-11 | 285 | 285 | 280 | 285 | 13,000 | 2,850 |
| 2006-12-08 | 287 | 287 | 285 | 285 | 10,000 | 2,850 |
| 2006-12-07 | 280 | 287 | 280 | 287 | 10,000 | 2,870 |
| 2006-12-06 | 284 | 284 | 279 | 283 | 6,000 | 2,830 |
| 2006-12-05 | 289 | 290 | 278 | 281 | 13,000 | 2,810 |
| 2006-12-04 | 284 | 289 | 282 | 289 | 13,000 | 2,890 |
| 2006-12-01 | 278 | 289 | 278 | 284 | 27,000 | 2,840 |
| 2006-11-30 | 275 | 276 | 270 | 273 | 10,000 | 2,730 |
| 2006-11-29 | 265 | 271 | 265 | 271 | 12,000 | 2,710 |
| 2006-11-28 | 265 | 266 | 264 | 265 | 11,000 | 2,650 |
| 2006-11-27 | 269 | 273 | 266 | 266 | 20,000 | 2,660 |
| 2006-11-24 | 268 | 268 | 267 | 268 | 11,000 | 2,680 |
| 2006-11-22 | 267 | 267 | 261 | 267 | 21,000 | 2,670 |
| 2006-11-21 | 263 | 270 | 251 | 270 | 54,000 | 2,700 |
| 2006-11-20 | 273 | 277 | 260 | 265 | 57,000 | 2,650 |
| 2006-11-17 | 279 | 279 | 273 | 273 | 26,000 | 2,730 |
| 2006-11-16 | 280 | 280 | 274 | 279 | 10,000 | 2,790 |
| 2006-11-15 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2006-11-14 | 270 | 279 | 270 | 279 | 7,000 | 2,790 |
| 2006-11-13 | 280 | 280 | 270 | 275 | 14,000 | 2,750 |
| 2006-11-10 | 281 | 283 | 278 | 283 | 59,000 | 2,830 |
| 2006-11-09 | 286 | 288 | 285 | 288 | 13,000 | 2,880 |
| 2006-11-08 | 288 | 288 | 287 | 288 | 5,000 | 2,880 |
| 2006-11-07 | 290 | 290 | 287 | 288 | 9,000 | 2,880 |
| 2006-11-06 | 292 | 292 | 290 | 290 | 6,000 | 2,900 |
| 2006-11-02 | 287 | 292 | 282 | 292 | 23,000 | 2,920 |
| 2006-11-01 | 288 | 290 | 287 | 287 | 34,000 | 2,870 |
| 2006-10-31 | 293 | 294 | 293 | 294 | 4,000 | 2,940 |
| 2006-10-30 | 295 | 295 | 290 | 293 | 14,000 | 2,930 |
| 2006-10-27 | 290 | 297 | 288 | 295 | 36,000 | 2,950 |
| 2006-10-26 | 300 | 300 | 282 | 287 | 72,000 | 2,870 |
| 2006-10-25 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 2006-10-24 | 307 | 308 | 300 | 301 | 21,000 | 3,010 |
| 2006-10-23 | 300 | 302 | 298 | 298 | 25,000 | 2,980 |
| 2006-10-20 | 308 | 309 | 297 | 298 | 40,000 | 2,980 |
| 2006-10-19 | 299 | 300 | 295 | 299 | 10,000 | 2,990 |
| 2006-10-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-10-17 | 288 | 304 | 288 | 300 | 62,000 | 3,000 |
| 2006-10-16 | 292 | 295 | 285 | 294 | 64,000 | 2,940 |
| 2006-10-13 | 297 | 297 | 285 | 287 | 53,000 | 2,870 |
| 2006-10-12 | 290 | 292 | 282 | 287 | 62,000 | 2,870 |
| 2006-10-11 | 320 | 320 | 298 | 300 | 22,000 | 3,000 |
| 2006-10-10 | 330 | 330 | 319 | 324 | 8,000 | 3,240 |
| 2006-10-06 | 320 | 330 | 320 | 330 | 8,000 | 3,300 |
| 2006-10-05 | 320 | 324 | 316 | 324 | 8,000 | 3,240 |
| 2006-10-04 | 321 | 323 | 315 | 320 | 36,000 | 3,200 |
| 2006-10-03 | 327 | 327 | 321 | 321 | 11,000 | 3,210 |
| 2006-10-02 | 330 | 336 | 326 | 326 | 19,000 | 3,260 |
| 2006-09-29 | 333 | 333 | 330 | 333 | 9,000 | 3,330 |
| 2006-09-28 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2006-09-27 | 335 | 335 | 325 | 333 | 6,000 | 3,330 |
| 2006-09-26 | 336 | 336 | 323 | 331 | 20,000 | 3,310 |
| 2006-09-25 | 330 | 330 | 314 | 327 | 22,000 | 3,270 |
| 2006-09-22 | 335 | 335 | 320 | 330 | 29,000 | 3,300 |
| 2006-09-21 | 339 | 339 | 329 | 337 | 5,000 | 3,370 |
| 2006-09-20 | 330 | 339 | 325 | 339 | 12,000 | 3,390 |
| 2006-09-19 | 339 | 339 | 335 | 335 | 14,000 | 3,350 |
| 2006-09-15 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-09-14 | 335 | 340 | 333 | 340 | 16,000 | 3,400 |
| 2006-09-13 | 341 | 343 | 334 | 341 | 19,000 | 3,410 |
| 2006-09-12 | 346 | 350 | 333 | 341 | 35,000 | 3,410 |
| 2006-09-11 | 352 | 360 | 352 | 360 | 13,000 | 3,600 |
| 2006-09-08 | 347 | 355 | 347 | 355 | 29,000 | 3,550 |
| 2006-09-07 | 345 | 347 | 331 | 347 | 46,000 | 3,470 |
| 2006-09-06 | 355 | 355 | 351 | 353 | 10,000 | 3,530 |
| 2006-09-05 | 358 | 360 | 355 | 355 | 14,000 | 3,550 |
| 2006-09-04 | 360 | 361 | 358 | 358 | 6,000 | 3,580 |
| 2006-09-01 | 361 | 371 | 355 | 357 | 80,000 | 3,570 |
| 2006-08-31 | 365 | 371 | 361 | 361 | 48,000 | 3,610 |
| 2006-08-30 | 357 | 366 | 353 | 366 | 49,000 | 3,660 |
| 2006-08-29 | 364 | 370 | 357 | 357 | 52,000 | 3,570 |
| 2006-08-28 | 367 | 370 | 355 | 367 | 117,000 | 3,670 |
| 2006-08-25 | 329 | 379 | 329 | 373 | 420,000 | 3,730 |
| 2006-08-24 | 327 | 335 | 324 | 329 | 21,000 | 3,290 |
| 2006-08-23 | 327 | 328 | 321 | 327 | 35,000 | 3,270 |
| 2006-08-22 | 332 | 335 | 326 | 328 | 82,000 | 3,280 |
| 2006-08-21 | 347 | 347 | 335 | 336 | 13,000 | 3,360 |
| 2006-08-18 | 350 | 354 | 341 | 347 | 78,000 | 3,470 |
| 2006-08-17 | 333 | 350 | 331 | 347 | 117,000 | 3,470 |
| 2006-08-16 | 327 | 335 | 327 | 329 | 33,000 | 3,290 |
| 2006-08-15 | 327 | 327 | 322 | 327 | 24,000 | 3,270 |
| 2006-08-14 | 324 | 327 | 321 | 327 | 10,000 | 3,270 |
| 2006-08-11 | 328 | 332 | 323 | 324 | 25,000 | 3,240 |
| 2006-08-10 | 320 | 326 | 320 | 323 | 19,000 | 3,230 |
| 2006-08-09 | 319 | 322 | 315 | 322 | 14,000 | 3,220 |
| 2006-08-08 | 325 | 330 | 319 | 323 | 23,000 | 3,230 |
| 2006-08-07 | 320 | 325 | 318 | 325 | 32,000 | 3,250 |
| 2006-08-04 | 316 | 321 | 316 | 320 | 8,000 | 3,200 |
| 2006-08-03 | 328 | 328 | 317 | 320 | 35,000 | 3,200 |
| 2006-08-02 | 320 | 328 | 319 | 328 | 15,000 | 3,280 |
| 2006-08-01 | 309 | 330 | 309 | 326 | 60,000 | 3,260 |
| 2006-07-31 | 303 | 311 | 303 | 310 | 57,000 | 3,100 |
| 2006-07-28 | 315 | 318 | 307 | 308 | 26,000 | 3,080 |
| 2006-07-27 | 310 | 321 | 308 | 321 | 14,000 | 3,210 |
| 2006-07-26 | 324 | 324 | 317 | 320 | 15,000 | 3,200 |
| 2006-07-25 | 333 | 335 | 312 | 324 | 45,000 | 3,240 |
| 2006-07-24 | 319 | 330 | 305 | 330 | 32,000 | 3,300 |
| 2006-07-21 | 329 | 329 | 321 | 329 | 12,000 | 3,290 |
| 2006-07-20 | 340 | 340 | 324 | 328 | 15,000 | 3,280 |
| 2006-07-19 | 340 | 340 | 321 | 335 | 13,000 | 3,350 |
| 2006-07-18 | 330 | 349 | 307 | 349 | 36,000 | 3,490 |
| 2006-07-14 | 326 | 340 | 319 | 340 | 58,000 | 3,400 |
| 2006-07-13 | 336 | 344 | 335 | 335 | 16,000 | 3,350 |
| 2006-07-12 | 350 | 350 | 335 | 350 | 22,000 | 3,500 |
| 2006-07-11 | 342 | 351 | 327 | 351 | 34,000 | 3,510 |
| 2006-07-10 | 340 | 344 | 330 | 344 | 22,000 | 3,440 |
| 2006-07-07 | 349 | 349 | 342 | 342 | 28,000 | 3,420 |
| 2006-07-06 | 351 | 351 | 340 | 349 | 88,000 | 3,490 |
| 2006-07-05 | 355 | 358 | 351 | 352 | 51,000 | 3,520 |
| 2006-07-04 | 352 | 362 | 351 | 355 | 87,000 | 3,550 |
| 2006-07-03 | 355 | 355 | 345 | 350 | 30,000 | 3,500 |
| 2006-06-30 | 370 | 370 | 350 | 359 | 89,000 | 3,590 |
| 2006-06-29 | 374 | 374 | 357 | 365 | 80,000 | 3,650 |
| 2006-06-28 | 358 | 370 | 349 | 367 | 146,000 | 3,670 |
| 2006-06-27 | 355 | 373 | 347 | 360 | 355,000 | 3,600 |
| 2006-06-26 | 325 | 367 | 320 | 364 | 374,000 | 3,640 |
| 2006-06-23 | 305 | 318 | 304 | 313 | 105,000 | 3,130 |
| 2006-06-22 | 304 | 315 | 304 | 315 | 33,000 | 3,150 |
| 2006-06-21 | 312 | 312 | 300 | 300 | 13,000 | 3,000 |
| 2006-06-20 | 309 | 315 | 308 | 314 | 15,000 | 3,140 |
| 2006-06-19 | 321 | 322 | 315 | 319 | 14,000 | 3,190 |
| 2006-06-16 | 316 | 322 | 310 | 311 | 75,000 | 3,110 |
| 2006-06-15 | 325 | 325 | 300 | 300 | 88,000 | 3,000 |
| 2006-06-14 | 289 | 305 | 289 | 292 | 25,000 | 2,920 |
| 2006-06-13 | 291 | 293 | 290 | 292 | 6,000 | 2,920 |
| 2006-06-12 | 286 | 294 | 286 | 293 | 16,000 | 2,930 |
| 2006-06-09 | 290 | 295 | 288 | 295 | 31,000 | 2,950 |
| 2006-06-08 | 306 | 306 | 294 | 294 | 10,000 | 2,940 |
| 2006-06-07 | 310 | 314 | 303 | 306 | 42,000 | 3,060 |
| 2006-06-06 | 310 | 312 | 310 | 310 | 10,000 | 3,100 |
| 2006-06-05 | 315 | 316 | 314 | 314 | 18,000 | 3,140 |
| 2006-06-02 | 320 | 320 | 280 | 315 | 52,000 | 3,150 |
| 2006-06-01 | 322 | 322 | 320 | 320 | 13,000 | 3,200 |
| 2006-05-31 | 306 | 321 | 306 | 320 | 20,000 | 3,200 |
| 2006-05-30 | 335 | 335 | 326 | 326 | 12,000 | 3,260 |
| 2006-05-29 | 350 | 350 | 340 | 340 | 20,000 | 3,400 |
| 2006-05-26 | 357 | 357 | 353 | 356 | 5,000 | 3,560 |
| 2006-05-25 | 350 | 362 | 350 | 357 | 17,000 | 3,570 |
| 2006-05-24 | 345 | 350 | 344 | 350 | 48,000 | 3,500 |
| 2006-05-23 | 345 | 355 | 342 | 342 | 24,000 | 3,420 |
| 2006-05-22 | 351 | 351 | 350 | 350 | 9,000 | 3,500 |
| 2006-05-18 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 2006-05-17 | 356 | 356 | 349 | 349 | 24,000 | 3,490 |
| 2006-05-16 | 359 | 366 | 355 | 355 | 21,000 | 3,550 |
| 2006-05-15 | 360 | 360 | 357 | 357 | 17,000 | 3,570 |
| 2006-05-12 | 359 | 375 | 359 | 360 | 20,000 | 3,600 |
| 2006-05-11 | 374 | 374 | 360 | 362 | 29,000 | 3,620 |
| 2006-05-10 | 384 | 384 | 379 | 379 | 32,000 | 3,790 |
| 2006-05-09 | 385 | 386 | 384 | 385 | 22,000 | 3,850 |
| 2006-05-08 | 392 | 392 | 384 | 384 | 11,000 | 3,840 |
| 2006-05-02 | 388 | 390 | 388 | 389 | 7,000 | 3,890 |
| 2006-05-01 | 397 | 397 | 386 | 388 | 19,000 | 3,880 |
| 2006-04-28 | 388 | 395 | 388 | 395 | 10,000 | 3,950 |
| 2006-04-27 | 387 | 389 | 386 | 389 | 7,000 | 3,890 |
| 2006-04-26 | 391 | 393 | 384 | 393 | 25,000 | 3,930 |
| 2006-04-25 | 388 | 399 | 388 | 399 | 7,000 | 3,990 |
| 2006-04-24 | 410 | 410 | 380 | 390 | 52,000 | 3,900 |
| 2006-04-21 | 409 | 414 | 405 | 405 | 52,000 | 4,050 |
| 2006-04-20 | 400 | 409 | 400 | 400 | 59,000 | 4,000 |
| 2006-04-19 | 398 | 398 | 394 | 394 | 4,000 | 3,940 |
| 2006-04-18 | 392 | 395 | 390 | 393 | 7,000 | 3,930 |
| 2006-04-17 | 396 | 396 | 396 | 396 | 5,000 | 3,960 |
| 2006-04-14 | 395 | 401 | 395 | 401 | 10,000 | 4,010 |
| 2006-04-13 | 399 | 401 | 399 | 400 | 16,000 | 4,000 |
| 2006-04-12 | 400 | 404 | 396 | 404 | 21,000 | 4,040 |
| 2006-04-11 | 407 | 407 | 399 | 399 | 5,000 | 3,990 |
| 2006-04-10 | 404 | 404 | 402 | 403 | 14,000 | 4,030 |
| 2006-04-07 | 402 | 408 | 402 | 408 | 7,000 | 4,080 |
| 2006-04-06 | 405 | 410 | 402 | 408 | 19,000 | 4,080 |
| 2006-04-05 | 395 | 406 | 395 | 403 | 32,000 | 4,030 |
| 2006-04-04 | 403 | 410 | 400 | 405 | 31,000 | 4,050 |
| 2006-04-03 | 406 | 406 | 397 | 403 | 19,000 | 4,030 |
| 2006-03-31 | 405 | 406 | 405 | 406 | 5,000 | 4,060 |
| 2006-03-30 | 404 | 406 | 400 | 406 | 24,000 | 4,060 |
| 2006-03-29 | 400 | 405 | 398 | 398 | 10,000 | 3,980 |
| 2006-03-28 | 404 | 404 | 398 | 398 | 13,000 | 3,980 |
| 2006-03-27 | 410 | 419 | 407 | 407 | 18,000 | 4,070 |
| 2006-03-24 | 414 | 414 | 400 | 400 | 16,000 | 4,000 |
| 2006-03-23 | 410 | 410 | 408 | 408 | 19,000 | 4,080 |
| 2006-03-22 | 398 | 407 | 398 | 407 | 10,000 | 4,070 |
| 2006-03-20 | 397 | 403 | 395 | 403 | 20,000 | 4,030 |
| 2006-03-17 | 389 | 390 | 384 | 390 | 16,000 | 3,900 |
| 2006-03-16 | 398 | 398 | 396 | 396 | 2,000 | 3,960 |
| 2006-03-15 | 399 | 399 | 399 | 399 | 12,000 | 3,990 |
| 2006-03-14 | 400 | 409 | 399 | 409 | 13,000 | 4,090 |
| 2006-03-13 | 400 | 405 | 395 | 405 | 10,000 | 4,050 |
| 2006-03-10 | 396 | 403 | 396 | 399 | 5,000 | 3,990 |
| 2006-03-09 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 2006-03-08 | 396 | 396 | 394 | 394 | 3,000 | 3,940 |
| 2006-03-07 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2006-03-06 | 399 | 400 | 399 | 399 | 7,000 | 3,990 |
| 2006-03-03 | 391 | 402 | 390 | 399 | 34,000 | 3,990 |
| 2006-03-02 | 418 | 420 | 410 | 410 | 11,000 | 4,100 |
| 2006-03-01 | 430 | 430 | 410 | 410 | 17,000 | 4,100 |
| 2006-02-28 | 438 | 438 | 432 | 438 | 17,000 | 4,380 |
| 2006-02-27 | 445 | 445 | 439 | 439 | 6,000 | 4,390 |
| 2006-02-24 | 448 | 448 | 442 | 445 | 11,000 | 4,450 |
| 2006-02-23 | 450 | 450 | 440 | 441 | 8,000 | 4,410 |
| 2006-02-22 | 448 | 448 | 447 | 447 | 6,000 | 4,470 |
| 2006-02-21 | 445 | 448 | 437 | 448 | 44,000 | 4,480 |
| 2006-02-20 | 415 | 437 | 411 | 436 | 38,000 | 4,360 |
| 2006-02-17 | 450 | 469 | 450 | 450 | 44,000 | 4,500 |
| 2006-02-16 | 463 | 465 | 448 | 450 | 44,000 | 4,500 |
| 2006-02-15 | 475 | 475 | 460 | 463 | 40,000 | 4,630 |
| 2006-02-14 | 435 | 467 | 427 | 467 | 62,000 | 4,670 |
| 2006-02-13 | 476 | 485 | 450 | 450 | 111,000 | 4,500 |
| 2006-02-10 | 450 | 466 | 440 | 466 | 146,000 | 4,660 |
| 2006-02-09 | 429 | 450 | 427 | 443 | 52,000 | 4,430 |
| 2006-02-08 | 435 | 435 | 426 | 429 | 28,000 | 4,290 |
| 2006-02-07 | 431 | 431 | 424 | 430 | 18,000 | 4,300 |
| 2006-02-06 | 431 | 432 | 421 | 421 | 13,000 | 4,210 |
| 2006-02-03 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2006-02-02 | 406 | 424 | 406 | 424 | 17,000 | 4,240 |
| 2006-02-01 | 419 | 419 | 410 | 410 | 12,000 | 4,100 |
| 2006-01-31 | 410 | 416 | 410 | 414 | 22,000 | 4,140 |
| 2006-01-30 | 436 | 442 | 426 | 431 | 64,000 | 4,310 |
| 2006-01-27 | 426 | 438 | 426 | 436 | 15,000 | 4,360 |
| 2006-01-26 | 422 | 440 | 421 | 425 | 23,000 | 4,250 |
| 2006-01-25 | 420 | 422 | 410 | 422 | 9,000 | 4,220 |
| 2006-01-24 | 397 | 417 | 397 | 410 | 19,000 | 4,100 |
| 2006-01-23 | 410 | 410 | 397 | 397 | 57,000 | 3,970 |
| 2006-01-20 | 420 | 430 | 414 | 414 | 20,000 | 4,140 |
| 2006-01-19 | 413 | 425 | 413 | 421 | 33,000 | 4,210 |
| 2006-01-18 | 452 | 452 | 403 | 405 | 126,000 | 4,050 |
| 2006-01-17 | 455 | 467 | 453 | 453 | 168,000 | 4,530 |
| 2006-01-16 | 463 | 473 | 443 | 470 | 161,000 | 4,700 |
| 2006-01-13 | 420 | 465 | 415 | 465 | 289,000 | 4,650 |
| 2006-01-12 | 416 | 418 | 410 | 410 | 39,000 | 4,100 |
| 2006-01-11 | 420 | 424 | 411 | 412 | 53,000 | 4,120 |
| 2006-01-10 | 426 | 426 | 418 | 418 | 132,000 | 4,180 |
| 2006-01-06 | 405 | 415 | 405 | 412 | 121,000 | 4,120 |
| 2006-01-05 | 399 | 409 | 399 | 403 | 150,000 | 4,030 |
| 2006-01-04 | 393 | 393 | 390 | 393 | 26,000 | 3,930 |
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
