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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 201 | 208 | 198 | 208 | 16,000 | 2,080 |
| 2008-12-29 | 188 | 205 | 188 | 199 | 60,000 | 1,990 |
| 2008-12-26 | 182 | 185 | 182 | 185 | 4,000 | 1,850 |
| 2008-12-25 | 180 | 183 | 180 | 183 | 5,000 | 1,830 |
| 2008-12-24 | 180 | 180 | 166 | 170 | 59,000 | 1,700 |
| 2008-12-22 | 181 | 181 | 176 | 176 | 17,000 | 1,760 |
| 2008-12-17 | 184 | 187 | 184 | 185 | 6,000 | 1,850 |
| 2008-12-16 | 186 | 186 | 181 | 181 | 10,000 | 1,810 |
| 2008-12-15 | 190 | 192 | 176 | 177 | 16,000 | 1,770 |
| 2008-12-12 | 183 | 185 | 183 | 185 | 2,000 | 1,850 |
| 2008-12-11 | 187 | 187 | 187 | 187 | 7,000 | 1,870 |
| 2008-12-10 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2008-12-09 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2008-12-08 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2008-12-05 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2008-12-04 | 170 | 180 | 170 | 180 | 6,000 | 1,800 |
| 2008-12-03 | 179 | 179 | 179 | 179 | 11,000 | 1,790 |
| 2008-12-02 | 175 | 180 | 175 | 180 | 5,000 | 1,800 |
| 2008-12-01 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2008-11-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-11-25 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2008-11-21 | 170 | 170 | 164 | 164 | 11,000 | 1,640 |
| 2008-11-20 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2008-11-19 | 190 | 190 | 188 | 188 | 5,000 | 1,880 |
| 2008-11-18 | 191 | 191 | 190 | 190 | 8,000 | 1,900 |
| 2008-11-17 | 195 | 195 | 189 | 190 | 4,000 | 1,900 |
| 2008-11-14 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-11-13 | 197 | 197 | 188 | 196 | 14,000 | 1,960 |
| 2008-11-12 | 195 | 198 | 188 | 198 | 15,000 | 1,980 |
| 2008-11-11 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2008-11-10 | 188 | 195 | 188 | 195 | 8,000 | 1,950 |
| 2008-11-07 | 182 | 186 | 182 | 186 | 17,000 | 1,860 |
| 2008-11-06 | 193 | 193 | 191 | 191 | 5,000 | 1,910 |
| 2008-11-05 | 196 | 200 | 196 | 197 | 16,000 | 1,970 |
| 2008-11-04 | 198 | 198 | 186 | 195 | 24,000 | 1,950 |
| 2008-10-31 | 195 | 195 | 190 | 195 | 6,000 | 1,950 |
| 2008-10-30 | 187 | 194 | 187 | 194 | 5,000 | 1,940 |
| 2008-10-29 | 189 | 189 | 187 | 189 | 15,000 | 1,890 |
| 2008-10-28 | 180 | 180 | 177 | 180 | 12,000 | 1,800 |
| 2008-10-27 | 183 | 185 | 178 | 181 | 49,000 | 1,810 |
| 2008-10-24 | 201 | 204 | 190 | 190 | 16,000 | 1,900 |
| 2008-10-23 | 190 | 201 | 190 | 201 | 15,000 | 2,010 |
| 2008-10-22 | 195 | 199 | 190 | 190 | 14,000 | 1,900 |
| 2008-10-21 | 199 | 200 | 195 | 200 | 26,000 | 2,000 |
| 2008-10-20 | 184 | 194 | 184 | 194 | 16,000 | 1,940 |
| 2008-10-17 | 200 | 206 | 185 | 185 | 97,000 | 1,850 |
| 2008-10-16 | 155 | 170 | 150 | 169 | 23,000 | 1,690 |
| 2008-10-15 | 160 | 160 | 150 | 160 | 16,000 | 1,600 |
| 2008-10-14 | 155 | 167 | 155 | 156 | 19,000 | 1,560 |
| 2008-10-10 | 131 | 139 | 130 | 139 | 25,000 | 1,390 |
| 2008-10-09 | 132 | 133 | 126 | 133 | 22,000 | 1,330 |
| 2008-10-08 | 147 | 147 | 132 | 132 | 29,000 | 1,320 |
| 2008-10-07 | 149 | 159 | 149 | 159 | 16,000 | 1,590 |
| 2008-10-06 | 183 | 183 | 156 | 160 | 41,000 | 1,600 |
| 2008-10-03 | 178 | 183 | 175 | 183 | 12,000 | 1,830 |
| 2008-10-02 | 184 | 184 | 182 | 182 | 10,000 | 1,820 |
| 2008-10-01 | 190 | 191 | 189 | 189 | 6,000 | 1,890 |
| 2008-09-30 | 183 | 190 | 183 | 185 | 6,000 | 1,850 |
| 2008-09-29 | 210 | 210 | 197 | 197 | 5,000 | 1,970 |
| 2008-09-26 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2008-09-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2008-09-24 | 200 | 202 | 195 | 202 | 5,000 | 2,020 |
| 2008-09-22 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2008-09-18 | 190 | 190 | 185 | 185 | 7,000 | 1,850 |
| 2008-09-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-09-16 | 185 | 195 | 184 | 195 | 12,000 | 1,950 |
| 2008-09-12 | 198 | 199 | 195 | 195 | 9,000 | 1,950 |
| 2008-09-11 | 195 | 195 | 190 | 194 | 15,000 | 1,940 |
| 2008-09-10 | 196 | 199 | 196 | 199 | 3,000 | 1,990 |
| 2008-09-09 | 200 | 200 | 197 | 197 | 12,000 | 1,970 |
| 2008-09-08 | 200 | 209 | 200 | 209 | 5,000 | 2,090 |
| 2008-09-05 | 195 | 199 | 190 | 195 | 28,000 | 1,950 |
| 2008-09-04 | 212 | 212 | 197 | 197 | 23,000 | 1,970 |
| 2008-09-03 | 225 | 225 | 220 | 220 | 15,000 | 2,200 |
| 2008-09-02 | 230 | 230 | 228 | 228 | 5,000 | 2,280 |
| 2008-08-29 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2008-08-28 | 225 | 226 | 225 | 226 | 4,000 | 2,260 |
| 2008-08-27 | 223 | 225 | 223 | 225 | 2,000 | 2,250 |
| 2008-08-26 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2008-08-25 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2008-08-21 | 228 | 233 | 225 | 225 | 13,000 | 2,250 |
| 2008-08-20 | 222 | 225 | 222 | 225 | 2,000 | 2,250 |
| 2008-08-19 | 221 | 228 | 220 | 227 | 8,000 | 2,270 |
| 2008-08-18 | 228 | 229 | 227 | 229 | 9,000 | 2,290 |
| 2008-08-15 | 230 | 232 | 230 | 232 | 4,000 | 2,320 |
| 2008-08-14 | 222 | 229 | 220 | 229 | 17,000 | 2,290 |
| 2008-08-13 | 229 | 234 | 228 | 228 | 9,000 | 2,280 |
| 2008-08-12 | 235 | 235 | 226 | 231 | 13,000 | 2,310 |
| 2008-08-11 | 245 | 245 | 238 | 239 | 5,000 | 2,390 |
| 2008-08-08 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2008-08-07 | 248 | 249 | 248 | 249 | 6,000 | 2,490 |
| 2008-08-06 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 2008-08-05 | 252 | 257 | 252 | 257 | 6,000 | 2,570 |
| 2008-08-04 | 256 | 256 | 252 | 252 | 8,000 | 2,520 |
| 2008-08-01 | 260 | 260 | 257 | 257 | 12,000 | 2,570 |
| 2008-07-31 | 261 | 262 | 260 | 261 | 5,000 | 2,610 |
| 2008-07-30 | 260 | 264 | 260 | 264 | 4,000 | 2,640 |
| 2008-07-29 | 264 | 264 | 260 | 260 | 7,000 | 2,600 |
| 2008-07-28 | 261 | 263 | 261 | 263 | 10,000 | 2,630 |
| 2008-07-25 | 269 | 269 | 260 | 260 | 12,000 | 2,600 |
| 2008-07-24 | 270 | 270 | 263 | 269 | 10,000 | 2,690 |
| 2008-07-23 | 267 | 270 | 267 | 270 | 14,000 | 2,700 |
| 2008-07-22 | 260 | 267 | 260 | 267 | 8,000 | 2,670 |
| 2008-07-18 | 273 | 273 | 258 | 258 | 19,000 | 2,580 |
| 2008-07-17 | 271 | 271 | 260 | 265 | 4,000 | 2,650 |
| 2008-07-16 | 276 | 276 | 265 | 275 | 21,000 | 2,750 |
| 2008-07-15 | 270 | 291 | 260 | 278 | 136,000 | 2,780 |
| 2008-07-14 | 278 | 278 | 270 | 271 | 14,000 | 2,710 |
| 2008-07-11 | 283 | 283 | 272 | 279 | 30,000 | 2,790 |
| 2008-07-10 | 277 | 284 | 270 | 282 | 35,000 | 2,820 |
| 2008-07-09 | 278 | 285 | 278 | 280 | 33,000 | 2,800 |
| 2008-07-08 | 281 | 281 | 267 | 270 | 28,000 | 2,700 |
| 2008-07-07 | 264 | 281 | 262 | 281 | 31,000 | 2,810 |
| 2008-07-04 | 257 | 257 | 250 | 250 | 15,000 | 2,500 |
| 2008-07-03 | 256 | 258 | 250 | 255 | 32,000 | 2,550 |
| 2008-07-02 | 265 | 265 | 253 | 256 | 25,000 | 2,560 |
| 2008-07-01 | 264 | 272 | 260 | 272 | 16,000 | 2,720 |
| 2008-06-30 | 276 | 284 | 260 | 260 | 63,000 | 2,600 |
| 2008-06-27 | 265 | 275 | 265 | 271 | 38,000 | 2,710 |
| 2008-06-26 | 290 | 293 | 282 | 285 | 51,000 | 2,850 |
| 2008-06-25 | 306 | 309 | 295 | 295 | 69,000 | 2,950 |
| 2008-06-24 | 306 | 325 | 295 | 313 | 332,000 | 3,130 |
| 2008-06-23 | 273 | 304 | 273 | 302 | 158,000 | 3,020 |
| 2008-06-20 | 300 | 305 | 276 | 279 | 162,000 | 2,790 |
| 2008-06-19 | 247 | 274 | 247 | 271 | 132,000 | 2,710 |
| 2008-06-18 | 238 | 246 | 238 | 243 | 29,000 | 2,430 |
| 2008-06-17 | 233 | 247 | 233 | 238 | 31,000 | 2,380 |
| 2008-06-16 | 230 | 233 | 230 | 233 | 10,000 | 2,330 |
| 2008-06-13 | 225 | 226 | 225 | 225 | 4,000 | 2,250 |
| 2008-06-12 | 227 | 227 | 222 | 224 | 9,000 | 2,240 |
| 2008-06-11 | 230 | 230 | 230 | 230 | 12,000 | 2,300 |
| 2008-06-10 | 240 | 240 | 231 | 231 | 9,000 | 2,310 |
| 2008-06-09 | 236 | 239 | 234 | 239 | 5,000 | 2,390 |
| 2008-06-06 | 248 | 248 | 240 | 240 | 14,000 | 2,400 |
| 2008-06-05 | 250 | 250 | 243 | 249 | 14,000 | 2,490 |
| 2008-06-04 | 230 | 250 | 230 | 250 | 78,000 | 2,500 |
| 2008-06-03 | 230 | 230 | 223 | 224 | 7,000 | 2,240 |
| 2008-06-02 | 225 | 230 | 225 | 230 | 13,000 | 2,300 |
| 2008-05-30 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2008-05-29 | 226 | 226 | 225 | 225 | 4,000 | 2,250 |
| 2008-05-28 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2008-05-27 | 228 | 228 | 226 | 226 | 4,000 | 2,260 |
| 2008-05-26 | 229 | 229 | 225 | 226 | 11,000 | 2,260 |
| 2008-05-23 | 224 | 234 | 218 | 229 | 41,000 | 2,290 |
| 2008-05-22 | 216 | 219 | 211 | 214 | 14,000 | 2,140 |
| 2008-05-21 | 215 | 220 | 214 | 220 | 24,000 | 2,200 |
| 2008-05-20 | 217 | 217 | 216 | 216 | 2,000 | 2,160 |
| 2008-05-19 | 216 | 222 | 216 | 216 | 14,000 | 2,160 |
| 2008-05-16 | 214 | 215 | 213 | 215 | 6,000 | 2,150 |
| 2008-05-15 | 215 | 218 | 214 | 214 | 15,000 | 2,140 |
| 2008-05-14 | 213 | 213 | 212 | 212 | 6,000 | 2,120 |
| 2008-05-13 | 214 | 214 | 213 | 213 | 4,000 | 2,130 |
| 2008-05-12 | 215 | 215 | 214 | 214 | 10,000 | 2,140 |
| 2008-05-09 | 210 | 216 | 210 | 216 | 24,000 | 2,160 |
| 2008-05-08 | 215 | 218 | 214 | 218 | 10,000 | 2,180 |
| 2008-05-07 | 212 | 215 | 211 | 215 | 12,000 | 2,150 |
| 2008-05-02 | 212 | 212 | 211 | 211 | 7,000 | 2,110 |
| 2008-05-01 | 209 | 210 | 208 | 209 | 15,000 | 2,090 |
| 2008-04-30 | 212 | 212 | 205 | 210 | 25,000 | 2,100 |
| 2008-04-28 | 211 | 229 | 211 | 213 | 76,000 | 2,130 |
| 2008-04-25 | 202 | 207 | 202 | 203 | 24,000 | 2,030 |
| 2008-04-24 | 202 | 204 | 202 | 202 | 7,000 | 2,020 |
| 2008-04-23 | 198 | 202 | 198 | 201 | 21,000 | 2,010 |
| 2008-04-22 | 203 | 203 | 198 | 198 | 22,000 | 1,980 |
| 2008-04-21 | 204 | 204 | 200 | 202 | 26,000 | 2,020 |
| 2008-04-18 | 205 | 206 | 205 | 205 | 7,000 | 2,050 |
| 2008-04-17 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2008-04-16 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2008-04-15 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2008-04-14 | 215 | 215 | 207 | 207 | 3,000 | 2,070 |
| 2008-04-11 | 210 | 210 | 205 | 205 | 4,000 | 2,050 |
| 2008-04-09 | 212 | 212 | 209 | 209 | 5,000 | 2,090 |
| 2008-04-08 | 215 | 215 | 212 | 212 | 7,000 | 2,120 |
| 2008-04-07 | 211 | 212 | 210 | 212 | 4,000 | 2,120 |
| 2008-04-03 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-04-02 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2008-04-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-03-31 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-03-28 | 215 | 215 | 210 | 210 | 2,000 | 2,100 |
| 2008-03-27 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2008-03-26 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2008-03-25 | 215 | 218 | 215 | 218 | 5,000 | 2,180 |
| 2008-03-24 | 208 | 215 | 207 | 207 | 7,000 | 2,070 |
| 2008-03-21 | 205 | 208 | 205 | 208 | 2,000 | 2,080 |
| 2008-03-19 | 207 | 207 | 205 | 205 | 2,000 | 2,050 |
| 2008-03-18 | 204 | 209 | 204 | 209 | 5,000 | 2,090 |
| 2008-03-17 | 202 | 211 | 202 | 211 | 2,000 | 2,110 |
| 2008-03-14 | 220 | 225 | 220 | 220 | 10,000 | 2,200 |
| 2008-03-13 | 223 | 225 | 223 | 223 | 4,000 | 2,230 |
| 2008-03-12 | 228 | 228 | 223 | 224 | 8,000 | 2,240 |
| 2008-03-11 | 225 | 225 | 224 | 224 | 5,000 | 2,240 |
| 2008-03-10 | 225 | 228 | 225 | 228 | 5,000 | 2,280 |
| 2008-03-07 | 230 | 230 | 228 | 228 | 2,000 | 2,280 |
| 2008-03-06 | 234 | 234 | 234 | 234 | 4,000 | 2,340 |
| 2008-03-05 | 234 | 234 | 230 | 234 | 8,000 | 2,340 |
| 2008-03-03 | 224 | 224 | 220 | 224 | 8,000 | 2,240 |
| 2008-02-29 | 231 | 231 | 230 | 230 | 4,000 | 2,300 |
| 2008-02-28 | 232 | 235 | 232 | 235 | 34,000 | 2,350 |
| 2008-02-27 | 233 | 233 | 229 | 233 | 7,000 | 2,330 |
| 2008-02-26 | 235 | 235 | 217 | 224 | 10,000 | 2,240 |
| 2008-02-25 | 229 | 231 | 229 | 231 | 2,000 | 2,310 |
| 2008-02-22 | 226 | 228 | 220 | 228 | 17,000 | 2,280 |
| 2008-02-21 | 234 | 238 | 234 | 238 | 12,000 | 2,380 |
| 2008-02-20 | 230 | 237 | 230 | 230 | 13,000 | 2,300 |
| 2008-02-19 | 236 | 236 | 233 | 233 | 3,000 | 2,330 |
| 2008-02-18 | 223 | 237 | 223 | 236 | 18,000 | 2,360 |
| 2008-02-15 | 222 | 222 | 217 | 217 | 5,000 | 2,170 |
| 2008-02-14 | 226 | 226 | 221 | 224 | 7,000 | 2,240 |
| 2008-02-13 | 213 | 225 | 210 | 225 | 16,000 | 2,250 |
| 2008-02-12 | 210 | 222 | 207 | 216 | 16,000 | 2,160 |
| 2008-02-08 | 210 | 212 | 210 | 211 | 11,000 | 2,110 |
| 2008-02-07 | 211 | 218 | 208 | 215 | 9,000 | 2,150 |
| 2008-02-06 | 214 | 214 | 205 | 213 | 12,000 | 2,130 |
| 2008-02-05 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 2008-02-04 | 223 | 225 | 220 | 221 | 8,000 | 2,210 |
| 2008-02-01 | 233 | 233 | 223 | 223 | 10,000 | 2,230 |
| 2008-01-31 | 233 | 233 | 225 | 233 | 14,000 | 2,330 |
| 2008-01-30 | 232 | 234 | 230 | 230 | 14,000 | 2,300 |
| 2008-01-29 | 225 | 229 | 220 | 228 | 38,000 | 2,280 |
| 2008-01-28 | 238 | 241 | 225 | 225 | 107,000 | 2,250 |
| 2008-01-25 | 187 | 198 | 187 | 193 | 27,000 | 1,930 |
| 2008-01-24 | 185 | 185 | 175 | 180 | 37,000 | 1,800 |
| 2008-01-23 | 185 | 185 | 176 | 185 | 6,000 | 1,850 |
| 2008-01-22 | 181 | 187 | 170 | 178 | 54,000 | 1,780 |
| 2008-01-21 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 2008-01-18 | 180 | 190 | 180 | 190 | 19,000 | 1,900 |
| 2008-01-17 | 192 | 196 | 192 | 194 | 13,000 | 1,940 |
| 2008-01-16 | 200 | 200 | 180 | 189 | 39,000 | 1,890 |
| 2008-01-15 | 210 | 210 | 201 | 201 | 21,000 | 2,010 |
| 2008-01-11 | 221 | 226 | 219 | 220 | 34,000 | 2,200 |
| 2008-01-09 | 225 | 228 | 221 | 228 | 14,000 | 2,280 |
| 2008-01-08 | 235 | 236 | 235 | 236 | 5,000 | 2,360 |
| 2008-01-07 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2008-01-04 | 234 | 234 | 230 | 230 | 5,000 | 2,300 |
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
