6391 (株)加地テック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2007-12-27 | 238 | 238 | 237 | 237 | 5,000 | 2,370 |
| 2007-12-26 | 235 | 240 | 235 | 238 | 5,000 | 2,380 |
| 2007-12-25 | 240 | 240 | 230 | 230 | 29,000 | 2,300 |
| 2007-12-21 | 236 | 236 | 232 | 234 | 22,000 | 2,340 |
| 2007-12-20 | 236 | 238 | 235 | 238 | 21,000 | 2,380 |
| 2007-12-19 | 242 | 242 | 238 | 238 | 15,000 | 2,380 |
| 2007-12-18 | 243 | 246 | 241 | 242 | 13,000 | 2,420 |
| 2007-12-17 | 244 | 247 | 244 | 247 | 3,000 | 2,470 |
| 2007-12-14 | 246 | 250 | 246 | 248 | 15,000 | 2,480 |
| 2007-12-13 | 243 | 245 | 241 | 245 | 11,000 | 2,450 |
| 2007-12-12 | 243 | 244 | 242 | 244 | 10,000 | 2,440 |
| 2007-12-11 | 245 | 249 | 242 | 247 | 25,000 | 2,470 |
| 2007-12-10 | 250 | 250 | 242 | 247 | 7,000 | 2,470 |
| 2007-12-07 | 250 | 250 | 249 | 249 | 2,000 | 2,490 |
| 2007-12-06 | 247 | 250 | 247 | 250 | 11,000 | 2,500 |
| 2007-12-05 | 247 | 247 | 247 | 247 | 3,000 | 2,470 |
| 2007-12-04 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2007-12-03 | 242 | 246 | 242 | 246 | 26,000 | 2,460 |
| 2007-11-30 | 243 | 244 | 240 | 242 | 10,000 | 2,420 |
| 2007-11-29 | 242 | 242 | 242 | 242 | 11,000 | 2,420 |
| 2007-11-28 | 242 | 243 | 241 | 241 | 8,000 | 2,410 |
| 2007-11-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2007-11-26 | 240 | 253 | 240 | 253 | 7,000 | 2,530 |
| 2007-11-22 | 239 | 240 | 235 | 240 | 25,000 | 2,400 |
| 2007-11-21 | 247 | 249 | 247 | 247 | 7,000 | 2,470 |
| 2007-11-20 | 251 | 251 | 246 | 246 | 19,000 | 2,460 |
| 2007-11-19 | 259 | 259 | 253 | 253 | 11,000 | 2,530 |
| 2007-11-16 | 257 | 257 | 254 | 254 | 5,000 | 2,540 |
| 2007-11-15 | 266 | 266 | 265 | 265 | 14,000 | 2,650 |
| 2007-11-14 | 261 | 265 | 261 | 265 | 5,000 | 2,650 |
| 2007-11-13 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2007-11-12 | 259 | 259 | 253 | 254 | 19,000 | 2,540 |
| 2007-11-09 | 271 | 271 | 265 | 265 | 8,000 | 2,650 |
| 2007-11-08 | 272 | 277 | 263 | 270 | 27,000 | 2,700 |
| 2007-11-07 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 2007-11-06 | 276 | 276 | 275 | 275 | 8,000 | 2,750 |
| 2007-11-05 | 279 | 279 | 278 | 278 | 6,000 | 2,780 |
| 2007-11-02 | 275 | 281 | 275 | 278 | 17,000 | 2,780 |
| 2007-11-01 | 275 | 278 | 275 | 275 | 17,000 | 2,750 |
| 2007-10-31 | 280 | 280 | 273 | 274 | 20,000 | 2,740 |
| 2007-10-30 | 282 | 283 | 282 | 282 | 3,000 | 2,820 |
| 2007-10-29 | 291 | 291 | 280 | 280 | 8,000 | 2,800 |
| 2007-10-26 | 282 | 290 | 280 | 285 | 23,000 | 2,850 |
| 2007-10-25 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
| 2007-10-24 | 280 | 282 | 280 | 282 | 2,000 | 2,820 |
| 2007-10-23 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2007-10-22 | 278 | 278 | 274 | 277 | 8,000 | 2,770 |
| 2007-10-19 | 280 | 285 | 278 | 280 | 16,000 | 2,800 |
| 2007-10-18 | 283 | 283 | 278 | 278 | 4,000 | 2,780 |
| 2007-10-17 | 284 | 284 | 276 | 276 | 13,000 | 2,760 |
| 2007-10-16 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-10-15 | 296 | 300 | 296 | 296 | 8,000 | 2,960 |
| 2007-10-12 | 298 | 298 | 291 | 291 | 13,000 | 2,910 |
| 2007-10-11 | 281 | 294 | 281 | 294 | 26,000 | 2,940 |
| 2007-10-10 | 280 | 285 | 280 | 281 | 12,000 | 2,810 |
| 2007-10-09 | 273 | 275 | 273 | 275 | 11,000 | 2,750 |
| 2007-10-05 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 2007-10-04 | 274 | 274 | 271 | 271 | 9,000 | 2,710 |
| 2007-10-03 | 270 | 273 | 270 | 273 | 5,000 | 2,730 |
| 2007-10-02 | 273 | 273 | 270 | 270 | 12,000 | 2,700 |
| 2007-10-01 | 273 | 275 | 273 | 273 | 6,000 | 2,730 |
| 2007-09-28 | 276 | 278 | 276 | 278 | 5,000 | 2,780 |
| 2007-09-27 | 268 | 275 | 268 | 275 | 10,000 | 2,750 |
| 2007-09-26 | 268 | 269 | 267 | 267 | 5,000 | 2,670 |
| 2007-09-25 | 273 | 273 | 270 | 270 | 6,000 | 2,700 |
| 2007-09-21 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2007-09-20 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 2007-09-19 | 277 | 278 | 271 | 271 | 11,000 | 2,710 |
| 2007-09-18 | 279 | 279 | 272 | 272 | 5,000 | 2,720 |
| 2007-09-14 | 277 | 280 | 277 | 280 | 4,000 | 2,800 |
| 2007-09-13 | 276 | 284 | 273 | 284 | 11,000 | 2,840 |
| 2007-09-12 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-09-10 | 281 | 281 | 275 | 280 | 12,000 | 2,800 |
| 2007-09-07 | 285 | 285 | 281 | 281 | 7,000 | 2,810 |
| 2007-09-06 | 281 | 285 | 281 | 285 | 7,000 | 2,850 |
| 2007-09-05 | 295 | 296 | 290 | 290 | 21,000 | 2,900 |
| 2007-09-03 | 285 | 295 | 285 | 295 | 2,000 | 2,950 |
| 2007-08-31 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2007-08-30 | 297 | 302 | 289 | 289 | 21,000 | 2,890 |
| 2007-08-29 | 285 | 293 | 285 | 293 | 33,000 | 2,930 |
| 2007-08-28 | 300 | 307 | 295 | 295 | 8,000 | 2,950 |
| 2007-08-27 | 303 | 306 | 300 | 300 | 10,000 | 3,000 |
| 2007-08-24 | 308 | 308 | 299 | 300 | 14,000 | 3,000 |
| 2007-08-23 | 285 | 310 | 285 | 310 | 31,000 | 3,100 |
| 2007-08-22 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-08-21 | 285 | 285 | 276 | 283 | 9,000 | 2,830 |
| 2007-08-20 | 271 | 275 | 271 | 275 | 5,000 | 2,750 |
| 2007-08-17 | 285 | 285 | 265 | 265 | 10,000 | 2,650 |
| 2007-08-16 | 281 | 290 | 280 | 290 | 15,000 | 2,900 |
| 2007-08-15 | 292 | 292 | 283 | 283 | 20,000 | 2,830 |
| 2007-08-14 | 300 | 300 | 294 | 294 | 2,000 | 2,940 |
| 2007-08-13 | 292 | 300 | 292 | 300 | 4,000 | 3,000 |
| 2007-08-10 | 300 | 300 | 290 | 293 | 13,000 | 2,930 |
| 2007-08-09 | 310 | 310 | 305 | 305 | 8,000 | 3,050 |
| 2007-08-08 | 310 | 310 | 293 | 296 | 32,000 | 2,960 |
| 2007-08-07 | 315 | 315 | 305 | 305 | 16,000 | 3,050 |
| 2007-08-06 | 310 | 315 | 310 | 315 | 5,000 | 3,150 |
| 2007-08-03 | 312 | 313 | 310 | 310 | 11,000 | 3,100 |
| 2007-08-02 | 317 | 317 | 310 | 311 | 13,000 | 3,110 |
| 2007-08-01 | 316 | 316 | 311 | 311 | 6,000 | 3,110 |
| 2007-07-31 | 319 | 324 | 316 | 320 | 17,000 | 3,200 |
| 2007-07-30 | 303 | 319 | 303 | 319 | 15,000 | 3,190 |
| 2007-07-27 | 302 | 315 | 302 | 313 | 25,000 | 3,130 |
| 2007-07-26 | 333 | 333 | 315 | 315 | 34,000 | 3,150 |
| 2007-07-25 | 335 | 338 | 335 | 338 | 24,000 | 3,380 |
| 2007-07-24 | 344 | 351 | 341 | 345 | 42,000 | 3,450 |
| 2007-07-23 | 348 | 352 | 342 | 349 | 62,000 | 3,490 |
| 2007-07-20 | 352 | 355 | 347 | 350 | 128,000 | 3,500 |
| 2007-07-19 | 332 | 357 | 331 | 352 | 371,000 | 3,520 |
| 2007-07-18 | 335 | 335 | 320 | 325 | 50,000 | 3,250 |
| 2007-07-17 | 345 | 347 | 335 | 340 | 120,000 | 3,400 |
| 2007-07-13 | 323 | 343 | 323 | 343 | 290,000 | 3,430 |
| 2007-07-12 | 330 | 330 | 320 | 320 | 63,000 | 3,200 |
| 2007-07-11 | 315 | 332 | 315 | 332 | 45,000 | 3,320 |
| 2007-07-10 | 330 | 330 | 313 | 319 | 31,000 | 3,190 |
| 2007-07-09 | 335 | 336 | 327 | 330 | 90,000 | 3,300 |
| 2007-07-06 | 323 | 329 | 315 | 329 | 145,000 | 3,290 |
| 2007-07-05 | 302 | 323 | 302 | 318 | 168,000 | 3,180 |
| 2007-07-04 | 295 | 299 | 294 | 299 | 34,000 | 2,990 |
| 2007-07-03 | 295 | 295 | 290 | 290 | 28,000 | 2,900 |
| 2007-07-02 | 295 | 295 | 291 | 295 | 25,000 | 2,950 |
| 2007-06-29 | 286 | 295 | 286 | 294 | 43,000 | 2,940 |
| 2007-06-28 | 283 | 286 | 283 | 285 | 6,000 | 2,850 |
| 2007-06-27 | 287 | 287 | 285 | 285 | 5,000 | 2,850 |
| 2007-06-26 | 288 | 288 | 286 | 286 | 8,000 | 2,860 |
| 2007-06-25 | 285 | 288 | 285 | 288 | 10,000 | 2,880 |
| 2007-06-22 | 288 | 289 | 288 | 289 | 19,000 | 2,890 |
| 2007-06-21 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2007-06-20 | 284 | 288 | 284 | 288 | 7,000 | 2,880 |
| 2007-06-19 | 287 | 289 | 285 | 289 | 18,000 | 2,890 |
| 2007-06-18 | 282 | 290 | 282 | 289 | 35,000 | 2,890 |
| 2007-06-15 | 284 | 287 | 280 | 283 | 52,000 | 2,830 |
| 2007-06-14 | 282 | 282 | 281 | 281 | 5,000 | 2,810 |
| 2007-06-13 | 282 | 283 | 282 | 282 | 7,000 | 2,820 |
| 2007-06-12 | 283 | 285 | 283 | 284 | 10,000 | 2,840 |
| 2007-06-11 | 291 | 292 | 288 | 288 | 11,000 | 2,880 |
| 2007-06-08 | 288 | 290 | 288 | 288 | 5,000 | 2,880 |
| 2007-06-07 | 291 | 295 | 289 | 291 | 18,000 | 2,910 |
| 2007-06-06 | 289 | 296 | 288 | 296 | 26,000 | 2,960 |
| 2007-06-05 | 294 | 297 | 286 | 286 | 14,000 | 2,860 |
| 2007-06-04 | 295 | 298 | 291 | 294 | 29,000 | 2,940 |
| 2007-06-01 | 288 | 294 | 284 | 293 | 58,000 | 2,930 |
| 2007-05-31 | 282 | 282 | 279 | 281 | 9,000 | 2,810 |
| 2007-05-30 | 273 | 283 | 273 | 278 | 14,000 | 2,780 |
| 2007-05-29 | 268 | 272 | 268 | 272 | 2,000 | 2,720 |
| 2007-05-28 | 269 | 271 | 269 | 271 | 17,000 | 2,710 |
| 2007-05-25 | 265 | 265 | 263 | 263 | 6,000 | 2,630 |
| 2007-05-24 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-05-23 | 263 | 269 | 263 | 263 | 14,000 | 2,630 |
| 2007-05-22 | 269 | 269 | 262 | 262 | 11,000 | 2,620 |
| 2007-05-21 | 267 | 275 | 266 | 266 | 16,000 | 2,660 |
| 2007-05-18 | 261 | 265 | 261 | 265 | 16,000 | 2,650 |
| 2007-05-17 | 265 | 266 | 261 | 261 | 23,000 | 2,610 |
| 2007-05-16 | 270 | 271 | 265 | 265 | 18,000 | 2,650 |
| 2007-05-15 | 267 | 270 | 266 | 270 | 7,000 | 2,700 |
| 2007-05-14 | 268 | 270 | 266 | 266 | 17,000 | 2,660 |
| 2007-05-11 | 270 | 270 | 267 | 268 | 12,000 | 2,680 |
| 2007-05-10 | 278 | 280 | 271 | 271 | 11,000 | 2,710 |
| 2007-05-09 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2007-05-08 | 278 | 279 | 275 | 279 | 17,000 | 2,790 |
| 2007-05-07 | 278 | 279 | 278 | 278 | 5,000 | 2,780 |
| 2007-05-02 | 274 | 276 | 274 | 274 | 12,000 | 2,740 |
| 2007-05-01 | 271 | 272 | 271 | 272 | 29,000 | 2,720 |
| 2007-04-27 | 274 | 284 | 272 | 274 | 26,000 | 2,740 |
| 2007-04-26 | 276 | 277 | 273 | 277 | 15,000 | 2,770 |
| 2007-04-25 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2007-04-24 | 270 | 271 | 270 | 271 | 4,000 | 2,710 |
| 2007-04-23 | 280 | 280 | 269 | 272 | 47,000 | 2,720 |
| 2007-04-20 | 280 | 280 | 279 | 280 | 7,000 | 2,800 |
| 2007-04-19 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2007-04-18 | 272 | 279 | 271 | 277 | 34,000 | 2,770 |
| 2007-04-17 | 279 | 280 | 272 | 273 | 23,000 | 2,730 |
| 2007-04-16 | 284 | 284 | 275 | 275 | 9,000 | 2,750 |
| 2007-04-13 | 281 | 288 | 275 | 280 | 32,000 | 2,800 |
| 2007-04-12 | 274 | 278 | 274 | 278 | 6,000 | 2,780 |
| 2007-04-11 | 275 | 275 | 273 | 273 | 9,000 | 2,730 |
| 2007-04-10 | 273 | 277 | 273 | 277 | 15,000 | 2,770 |
| 2007-04-09 | 277 | 278 | 271 | 274 | 16,000 | 2,740 |
| 2007-04-06 | 274 | 276 | 273 | 276 | 11,000 | 2,760 |
| 2007-04-05 | 273 | 273 | 271 | 271 | 4,000 | 2,710 |
| 2007-04-04 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 2007-04-02 | 270 | 272 | 269 | 271 | 10,000 | 2,710 |
| 2007-03-30 | 274 | 274 | 269 | 270 | 23,000 | 2,700 |
| 2007-03-29 | 275 | 275 | 273 | 274 | 17,000 | 2,740 |
| 2007-03-28 | 277 | 277 | 276 | 277 | 7,000 | 2,770 |
| 2007-03-27 | 275 | 282 | 275 | 279 | 14,000 | 2,790 |
| 2007-03-26 | 299 | 299 | 290 | 291 | 15,000 | 2,910 |
| 2007-03-23 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2007-03-22 | 292 | 295 | 291 | 294 | 21,000 | 2,940 |
| 2007-03-20 | 290 | 290 | 289 | 290 | 14,000 | 2,900 |
| 2007-03-19 | 288 | 289 | 285 | 288 | 8,000 | 2,880 |
| 2007-03-16 | 289 | 289 | 285 | 288 | 11,000 | 2,880 |
| 2007-03-15 | 285 | 290 | 285 | 287 | 13,000 | 2,870 |
| 2007-03-14 | 285 | 285 | 281 | 282 | 12,000 | 2,820 |
| 2007-03-13 | 291 | 297 | 290 | 290 | 58,000 | 2,900 |
| 2007-03-12 | 286 | 287 | 285 | 285 | 8,000 | 2,850 |
| 2007-03-09 | 289 | 289 | 288 | 288 | 7,000 | 2,880 |
| 2007-03-08 | 277 | 284 | 277 | 284 | 7,000 | 2,840 |
| 2007-03-07 | 275 | 278 | 275 | 276 | 30,000 | 2,760 |
| 2007-03-06 | 270 | 280 | 270 | 280 | 14,000 | 2,800 |
| 2007-03-05 | 283 | 283 | 275 | 275 | 23,000 | 2,750 |
| 2007-03-02 | 288 | 288 | 283 | 284 | 5,000 | 2,840 |
| 2007-03-01 | 291 | 292 | 284 | 288 | 13,000 | 2,880 |
| 2007-02-28 | 290 | 290 | 280 | 289 | 41,000 | 2,890 |
| 2007-02-27 | 298 | 300 | 294 | 294 | 31,000 | 2,940 |
| 2007-02-26 | 292 | 295 | 290 | 295 | 23,000 | 2,950 |
| 2007-02-23 | 290 | 290 | 282 | 288 | 31,000 | 2,880 |
| 2007-02-22 | 282 | 290 | 282 | 290 | 50,000 | 2,900 |
| 2007-02-21 | 281 | 282 | 280 | 281 | 8,000 | 2,810 |
| 2007-02-20 | 281 | 281 | 279 | 280 | 9,000 | 2,800 |
| 2007-02-19 | 279 | 282 | 279 | 280 | 15,000 | 2,800 |
| 2007-02-16 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2007-02-15 | 283 | 283 | 280 | 280 | 13,000 | 2,800 |
| 2007-02-14 | 281 | 281 | 279 | 281 | 27,000 | 2,810 |
| 2007-02-13 | 282 | 282 | 280 | 280 | 6,000 | 2,800 |
| 2007-02-09 | 282 | 285 | 278 | 284 | 20,000 | 2,840 |
| 2007-02-08 | 285 | 285 | 283 | 283 | 12,000 | 2,830 |
| 2007-02-07 | 285 | 288 | 284 | 288 | 12,000 | 2,880 |
| 2007-02-06 | 290 | 290 | 283 | 286 | 12,000 | 2,860 |
| 2007-02-05 | 286 | 286 | 285 | 285 | 13,000 | 2,850 |
| 2007-02-02 | 284 | 288 | 284 | 285 | 14,000 | 2,850 |
| 2007-02-01 | 284 | 289 | 282 | 282 | 19,000 | 2,820 |
| 2007-01-31 | 286 | 287 | 284 | 284 | 20,000 | 2,840 |
| 2007-01-30 | 288 | 288 | 284 | 284 | 11,000 | 2,840 |
| 2007-01-29 | 289 | 289 | 285 | 288 | 17,000 | 2,880 |
| 2007-01-26 | 288 | 288 | 286 | 286 | 11,000 | 2,860 |
| 2007-01-25 | 291 | 291 | 288 | 288 | 12,000 | 2,880 |
| 2007-01-24 | 292 | 294 | 290 | 291 | 31,000 | 2,910 |
| 2007-01-23 | 287 | 290 | 287 | 290 | 16,000 | 2,900 |
| 2007-01-22 | 287 | 290 | 287 | 289 | 24,000 | 2,890 |
| 2007-01-19 | 285 | 287 | 284 | 287 | 20,000 | 2,870 |
| 2007-01-18 | 284 | 287 | 284 | 286 | 14,000 | 2,860 |
| 2007-01-17 | 285 | 286 | 284 | 284 | 11,000 | 2,840 |
| 2007-01-16 | 288 | 289 | 284 | 284 | 7,000 | 2,840 |
| 2007-01-15 | 288 | 288 | 288 | 288 | 10,000 | 2,880 |
| 2007-01-12 | 286 | 289 | 286 | 288 | 6,000 | 2,880 |
| 2007-01-11 | 282 | 285 | 282 | 285 | 22,000 | 2,850 |
| 2007-01-10 | 286 | 287 | 285 | 287 | 11,000 | 2,870 |
| 2007-01-09 | 282 | 283 | 281 | 282 | 20,000 | 2,820 |
| 2007-01-05 | 299 | 299 | 280 | 280 | 41,000 | 2,800 |
| 2007-01-04 | 288 | 301 | 288 | 290 | 34,000 | 2,900 |
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
