6391 (株)加地テック の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3020120819820816,0002,080
2008-12-2918820518819960,0001,990
2008-12-261821851821854,0001,850
2008-12-251801831801835,0001,830
2008-12-2418018016617059,0001,700
2008-12-2218118117617617,0001,760
2008-12-171841871841856,0001,850
2008-12-1618618618118110,0001,810
2008-12-1519019217617716,0001,770
2008-12-121831851831852,0001,850
2008-12-111871871871877,0001,870
2008-12-101801801801805,0001,800
2008-12-091851851801803,0001,800
2008-12-081851851851854,0001,850
2008-12-051801801801806,0001,800
2008-12-041701801701806,0001,800
2008-12-0317917917917911,0001,790
2008-12-021751801751805,0001,800
2008-12-011761761761764,0001,760
2008-11-261751751751751,0001,750
2008-11-251751751731733,0001,730
2008-11-2117017016416411,0001,640
2008-11-201811811801806,0001,800
2008-11-191901901881885,0001,880
2008-11-181911911901908,0001,900
2008-11-171951951891904,0001,900
2008-11-141941941941941,0001,940
2008-11-1319719718819614,0001,960
2008-11-1219519818819815,0001,980
2008-11-111901911901912,0001,910
2008-11-101881951881958,0001,950
2008-11-0718218618218617,0001,860
2008-11-061931931911915,0001,910
2008-11-0519620019619716,0001,970
2008-11-0419819818619524,0001,950
2008-10-311951951901956,0001,950
2008-10-301871941871945,0001,940
2008-10-2918918918718915,0001,890
2008-10-2818018017718012,0001,800
2008-10-2718318517818149,0001,810
2008-10-2420120419019016,0001,900
2008-10-2319020119020115,0002,010
2008-10-2219519919019014,0001,900
2008-10-2119920019520026,0002,000
2008-10-2018419418419416,0001,940
2008-10-1720020618518597,0001,850
2008-10-1615517015016923,0001,690
2008-10-1516016015016016,0001,600
2008-10-1415516715515619,0001,560
2008-10-1013113913013925,0001,390
2008-10-0913213312613322,0001,330
2008-10-0814714713213229,0001,320
2008-10-0714915914915916,0001,590
2008-10-0618318315616041,0001,600
2008-10-0317818317518312,0001,830
2008-10-0218418418218210,0001,820
2008-10-011901911891896,0001,890
2008-09-301831901831856,0001,850
2008-09-292102101971975,0001,970
2008-09-262022022022021,0002,020
2008-09-252002002002004,0002,000
2008-09-242002021952025,0002,020
2008-09-222002002002005,0002,000
2008-09-181901901851857,0001,850
2008-09-171951951951951,0001,950
2008-09-1618519518419512,0001,950
2008-09-121981991951959,0001,950
2008-09-1119519519019415,0001,940
2008-09-101961991961993,0001,990
2008-09-0920020019719712,0001,970
2008-09-082002092002095,0002,090
2008-09-0519519919019528,0001,950
2008-09-0421221219719723,0001,970
2008-09-0322522522022015,0002,200
2008-09-022302302282285,0002,280
2008-08-292312312312311,0002,310
2008-08-282252262252264,0002,260
2008-08-272232252232252,0002,250
2008-08-262222222222222,0002,220
2008-08-252252252252253,0002,250
2008-08-2122823322522513,0002,250
2008-08-202222252222252,0002,250
2008-08-192212282202278,0002,270
2008-08-182282292272299,0002,290
2008-08-152302322302324,0002,320
2008-08-1422222922022917,0002,290
2008-08-132292342282289,0002,280
2008-08-1223523522623113,0002,310
2008-08-112452452382395,0002,390
2008-08-082452452452452,0002,450
2008-08-072482492482496,0002,490
2008-08-062582582582583,0002,580
2008-08-052522572522576,0002,570
2008-08-042562562522528,0002,520
2008-08-0126026025725712,0002,570
2008-07-312612622602615,0002,610
2008-07-302602642602644,0002,640
2008-07-292642642602607,0002,600
2008-07-2826126326126310,0002,630
2008-07-2526926926026012,0002,600
2008-07-2427027026326910,0002,690
2008-07-2326727026727014,0002,700
2008-07-222602672602678,0002,670
2008-07-1827327325825819,0002,580
2008-07-172712712602654,0002,650
2008-07-1627627626527521,0002,750
2008-07-15270291260278136,0002,780
2008-07-1427827827027114,0002,710
2008-07-1128328327227930,0002,790
2008-07-1027728427028235,0002,820
2008-07-0927828527828033,0002,800
2008-07-0828128126727028,0002,700
2008-07-0726428126228131,0002,810
2008-07-0425725725025015,0002,500
2008-07-0325625825025532,0002,550
2008-07-0226526525325625,0002,560
2008-07-0126427226027216,0002,720
2008-06-3027628426026063,0002,600
2008-06-2726527526527138,0002,710
2008-06-2629029328228551,0002,850
2008-06-2530630929529569,0002,950
2008-06-24306325295313332,0003,130
2008-06-23273304273302158,0003,020
2008-06-20300305276279162,0002,790
2008-06-19247274247271132,0002,710
2008-06-1823824623824329,0002,430
2008-06-1723324723323831,0002,380
2008-06-1623023323023310,0002,330
2008-06-132252262252254,0002,250
2008-06-122272272222249,0002,240
2008-06-1123023023023012,0002,300
2008-06-102402402312319,0002,310
2008-06-092362392342395,0002,390
2008-06-0624824824024014,0002,400
2008-06-0525025024324914,0002,490
2008-06-0423025023025078,0002,500
2008-06-032302302232247,0002,240
2008-06-0222523022523013,0002,300
2008-05-302282282282281,0002,280
2008-05-292262262252254,0002,250
2008-05-282252252252255,0002,250
2008-05-272282282262264,0002,260
2008-05-2622922922522611,0002,260
2008-05-2322423421822941,0002,290
2008-05-2221621921121414,0002,140
2008-05-2121522021422024,0002,200
2008-05-202172172162162,0002,160
2008-05-1921622221621614,0002,160
2008-05-162142152132156,0002,150
2008-05-1521521821421415,0002,140
2008-05-142132132122126,0002,120
2008-05-132142142132134,0002,130
2008-05-1221521521421410,0002,140
2008-05-0921021621021624,0002,160
2008-05-0821521821421810,0002,180
2008-05-0721221521121512,0002,150
2008-05-022122122112117,0002,110
2008-05-0120921020820915,0002,090
2008-04-3021221220521025,0002,100
2008-04-2821122921121376,0002,130
2008-04-2520220720220324,0002,030
2008-04-242022042022027,0002,020
2008-04-2319820219820121,0002,010
2008-04-2220320319819822,0001,980
2008-04-2120420420020226,0002,020
2008-04-182052062052057,0002,050
2008-04-172062062062064,0002,060
2008-04-162072072072071,0002,070
2008-04-152052052052055,0002,050
2008-04-142152152072073,0002,070
2008-04-112102102052054,0002,050
2008-04-092122122092095,0002,090
2008-04-082152152122127,0002,120
2008-04-072112122102124,0002,120
2008-04-032102102102101,0002,100
2008-04-022102102102104,0002,100
2008-04-012102102102101,0002,100
2008-03-312102102102101,0002,100
2008-03-282152152102102,0002,100
2008-03-272172172172173,0002,170
2008-03-262172172172171,0002,170
2008-03-252152182152185,0002,180
2008-03-242082152072077,0002,070
2008-03-212052082052082,0002,080
2008-03-192072072052052,0002,050
2008-03-182042092042095,0002,090
2008-03-172022112022112,0002,110
2008-03-1422022522022010,0002,200
2008-03-132232252232234,0002,230
2008-03-122282282232248,0002,240
2008-03-112252252242245,0002,240
2008-03-102252282252285,0002,280
2008-03-072302302282282,0002,280
2008-03-062342342342344,0002,340
2008-03-052342342302348,0002,340
2008-03-032242242202248,0002,240
2008-02-292312312302304,0002,300
2008-02-2823223523223534,0002,350
2008-02-272332332292337,0002,330
2008-02-2623523521722410,0002,240
2008-02-252292312292312,0002,310
2008-02-2222622822022817,0002,280
2008-02-2123423823423812,0002,380
2008-02-2023023723023013,0002,300
2008-02-192362362332333,0002,330
2008-02-1822323722323618,0002,360
2008-02-152222222172175,0002,170
2008-02-142262262212247,0002,240
2008-02-1321322521022516,0002,250
2008-02-1221022220721616,0002,160
2008-02-0821021221021111,0002,110
2008-02-072112182082159,0002,150
2008-02-0621421420521312,0002,130
2008-02-052212212212215,0002,210
2008-02-042232252202218,0002,210
2008-02-0123323322322310,0002,230
2008-01-3123323322523314,0002,330
2008-01-3023223423023014,0002,300
2008-01-2922522922022838,0002,280
2008-01-28238241225225107,0002,250
2008-01-2518719818719327,0001,930
2008-01-2418518517518037,0001,800
2008-01-231851851761856,0001,850
2008-01-2218118717017854,0001,780
2008-01-2119019019019012,0001,900
2008-01-1818019018019019,0001,900
2008-01-1719219619219413,0001,940
2008-01-1620020018018939,0001,890
2008-01-1521021020120121,0002,010
2008-01-1122122621922034,0002,200
2008-01-0922522822122814,0002,280
2008-01-082352362352365,0002,360
2008-01-072302302302306,0002,300
2008-01-042342342302305,0002,300

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