6391 (株)加地テック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2009-12-29 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2009-12-28 | 169 | 171 | 168 | 170 | 8,000 | 1,700 |
| 2009-12-25 | 167 | 167 | 165 | 165 | 5,000 | 1,650 |
| 2009-12-24 | 163 | 168 | 163 | 165 | 5,000 | 1,650 |
| 2009-12-22 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2009-12-21 | 160 | 161 | 159 | 161 | 4,000 | 1,610 |
| 2009-12-16 | 161 | 161 | 159 | 159 | 11,000 | 1,590 |
| 2009-12-15 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2009-12-14 | 162 | 162 | 161 | 161 | 2,000 | 1,610 |
| 2009-12-11 | 163 | 165 | 159 | 165 | 18,000 | 1,650 |
| 2009-12-10 | 165 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2009-12-09 | 170 | 170 | 164 | 165 | 11,000 | 1,650 |
| 2009-12-08 | 167 | 176 | 166 | 176 | 23,000 | 1,760 |
| 2009-12-07 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2009-12-04 | 163 | 163 | 163 | 163 | 8,000 | 1,630 |
| 2009-12-03 | 162 | 163 | 162 | 163 | 8,000 | 1,630 |
| 2009-12-02 | 163 | 163 | 160 | 162 | 7,000 | 1,620 |
| 2009-12-01 | 160 | 160 | 159 | 160 | 7,000 | 1,600 |
| 2009-11-30 | 153 | 157 | 153 | 157 | 5,000 | 1,570 |
| 2009-11-27 | 160 | 160 | 150 | 152 | 22,000 | 1,520 |
| 2009-11-26 | 166 | 166 | 164 | 164 | 13,000 | 1,640 |
| 2009-11-25 | 166 | 166 | 165 | 166 | 4,000 | 1,660 |
| 2009-11-24 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2009-11-20 | 169 | 169 | 169 | 169 | 8,000 | 1,690 |
| 2009-11-19 | 175 | 175 | 173 | 174 | 12,000 | 1,740 |
| 2009-11-18 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-11-16 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2009-11-11 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2009-11-10 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2009-11-09 | 179 | 180 | 175 | 175 | 17,000 | 1,750 |
| 2009-11-06 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2009-11-05 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2009-11-04 | 183 | 184 | 182 | 184 | 9,000 | 1,840 |
| 2009-11-02 | 184 | 185 | 183 | 183 | 9,000 | 1,830 |
| 2009-10-30 | 189 | 192 | 189 | 192 | 7,000 | 1,920 |
| 2009-10-29 | 185 | 187 | 185 | 187 | 11,000 | 1,870 |
| 2009-10-28 | 189 | 193 | 189 | 193 | 9,000 | 1,930 |
| 2009-10-27 | 191 | 191 | 190 | 190 | 6,000 | 1,900 |
| 2009-10-26 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2009-10-23 | 200 | 200 | 190 | 193 | 18,000 | 1,930 |
| 2009-10-22 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-10-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-10-20 | 196 | 199 | 195 | 199 | 5,000 | 1,990 |
| 2009-10-19 | 198 | 198 | 197 | 197 | 4,000 | 1,970 |
| 2009-10-16 | 200 | 205 | 198 | 198 | 18,000 | 1,980 |
| 2009-10-15 | 193 | 217 | 193 | 217 | 22,000 | 2,170 |
| 2009-10-14 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2009-10-13 | 192 | 192 | 191 | 191 | 2,000 | 1,910 |
| 2009-10-09 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2009-10-08 | 192 | 193 | 192 | 192 | 4,000 | 1,920 |
| 2009-10-07 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2009-10-06 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2009-10-05 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2009-10-02 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2009-10-01 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2009-09-30 | 195 | 195 | 191 | 191 | 4,000 | 1,910 |
| 2009-09-29 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2009-09-28 | 193 | 194 | 191 | 191 | 10,000 | 1,910 |
| 2009-09-25 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-09-24 | 194 | 200 | 193 | 200 | 8,000 | 2,000 |
| 2009-09-18 | 194 | 194 | 193 | 193 | 8,000 | 1,930 |
| 2009-09-17 | 196 | 198 | 195 | 198 | 5,000 | 1,980 |
| 2009-09-16 | 201 | 201 | 194 | 194 | 37,000 | 1,940 |
| 2009-09-15 | 201 | 202 | 201 | 202 | 7,000 | 2,020 |
| 2009-09-14 | 207 | 207 | 205 | 205 | 12,000 | 2,050 |
| 2009-09-11 | 211 | 211 | 207 | 207 | 15,000 | 2,070 |
| 2009-09-10 | 205 | 215 | 205 | 211 | 25,000 | 2,110 |
| 2009-09-08 | 202 | 205 | 202 | 205 | 3,000 | 2,050 |
| 2009-09-07 | 203 | 203 | 199 | 202 | 19,000 | 2,020 |
| 2009-09-04 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2009-09-02 | 202 | 202 | 202 | 202 | 8,000 | 2,020 |
| 2009-09-01 | 205 | 206 | 205 | 205 | 4,000 | 2,050 |
| 2009-08-31 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2009-08-28 | 206 | 206 | 205 | 205 | 13,000 | 2,050 |
| 2009-08-27 | 207 | 210 | 206 | 206 | 12,000 | 2,060 |
| 2009-08-26 | 207 | 207 | 203 | 205 | 10,000 | 2,050 |
| 2009-08-25 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2009-08-24 | 202 | 206 | 202 | 206 | 8,000 | 2,060 |
| 2009-08-21 | 206 | 206 | 200 | 202 | 20,000 | 2,020 |
| 2009-08-20 | 208 | 208 | 204 | 207 | 18,000 | 2,070 |
| 2009-08-19 | 212 | 212 | 210 | 210 | 3,000 | 2,100 |
| 2009-08-18 | 206 | 210 | 206 | 209 | 8,000 | 2,090 |
| 2009-08-17 | 215 | 215 | 207 | 210 | 20,000 | 2,100 |
| 2009-08-14 | 218 | 218 | 217 | 218 | 3,000 | 2,180 |
| 2009-08-13 | 219 | 219 | 217 | 218 | 6,000 | 2,180 |
| 2009-08-12 | 218 | 221 | 217 | 219 | 5,000 | 2,190 |
| 2009-08-11 | 227 | 227 | 220 | 222 | 9,000 | 2,220 |
| 2009-08-10 | 226 | 231 | 224 | 227 | 22,000 | 2,270 |
| 2009-08-07 | 227 | 227 | 221 | 221 | 25,000 | 2,210 |
| 2009-08-06 | 218 | 227 | 214 | 227 | 58,000 | 2,270 |
| 2009-08-05 | 218 | 219 | 215 | 215 | 15,000 | 2,150 |
| 2009-08-04 | 215 | 218 | 215 | 218 | 15,000 | 2,180 |
| 2009-08-03 | 212 | 212 | 209 | 209 | 7,000 | 2,090 |
| 2009-07-31 | 213 | 216 | 210 | 213 | 32,000 | 2,130 |
| 2009-07-30 | 209 | 210 | 209 | 210 | 4,000 | 2,100 |
| 2009-07-29 | 207 | 208 | 205 | 207 | 7,000 | 2,070 |
| 2009-07-28 | 210 | 214 | 208 | 214 | 5,000 | 2,140 |
| 2009-07-27 | 207 | 214 | 207 | 210 | 10,000 | 2,100 |
| 2009-07-24 | 208 | 213 | 207 | 207 | 12,000 | 2,070 |
| 2009-07-23 | 204 | 208 | 204 | 208 | 19,000 | 2,080 |
| 2009-07-22 | 208 | 208 | 204 | 206 | 18,000 | 2,060 |
| 2009-07-21 | 203 | 205 | 202 | 205 | 12,000 | 2,050 |
| 2009-07-17 | 202 | 202 | 200 | 200 | 4,000 | 2,000 |
| 2009-07-16 | 205 | 205 | 200 | 204 | 13,000 | 2,040 |
| 2009-07-15 | 206 | 206 | 204 | 204 | 7,000 | 2,040 |
| 2009-07-14 | 210 | 212 | 205 | 208 | 16,000 | 2,080 |
| 2009-07-13 | 207 | 210 | 200 | 200 | 37,000 | 2,000 |
| 2009-07-10 | 205 | 210 | 202 | 202 | 18,000 | 2,020 |
| 2009-07-09 | 204 | 205 | 201 | 205 | 25,000 | 2,050 |
| 2009-07-08 | 216 | 216 | 208 | 211 | 39,000 | 2,110 |
| 2009-07-07 | 216 | 227 | 215 | 216 | 73,000 | 2,160 |
| 2009-07-06 | 214 | 215 | 212 | 212 | 13,000 | 2,120 |
| 2009-07-03 | 210 | 214 | 202 | 210 | 22,000 | 2,100 |
| 2009-07-02 | 209 | 210 | 209 | 210 | 6,000 | 2,100 |
| 2009-07-01 | 204 | 207 | 202 | 207 | 8,000 | 2,070 |
| 2009-06-29 | 206 | 206 | 204 | 204 | 4,000 | 2,040 |
| 2009-06-26 | 209 | 209 | 205 | 205 | 13,000 | 2,050 |
| 2009-06-25 | 205 | 210 | 205 | 209 | 14,000 | 2,090 |
| 2009-06-24 | 204 | 205 | 203 | 205 | 6,000 | 2,050 |
| 2009-06-23 | 204 | 204 | 203 | 204 | 6,000 | 2,040 |
| 2009-06-22 | 210 | 210 | 207 | 207 | 5,000 | 2,070 |
| 2009-06-19 | 216 | 216 | 209 | 209 | 9,000 | 2,090 |
| 2009-06-18 | 212 | 216 | 211 | 216 | 9,000 | 2,160 |
| 2009-06-17 | 208 | 211 | 206 | 211 | 5,000 | 2,110 |
| 2009-06-16 | 215 | 215 | 207 | 208 | 7,000 | 2,080 |
| 2009-06-15 | 216 | 217 | 216 | 217 | 10,000 | 2,170 |
| 2009-06-12 | 212 | 220 | 209 | 218 | 35,000 | 2,180 |
| 2009-06-11 | 213 | 213 | 211 | 212 | 16,000 | 2,120 |
| 2009-06-10 | 209 | 212 | 207 | 212 | 13,000 | 2,120 |
| 2009-06-09 | 204 | 206 | 201 | 204 | 13,000 | 2,040 |
| 2009-06-08 | 208 | 208 | 207 | 207 | 6,000 | 2,070 |
| 2009-06-05 | 213 | 215 | 208 | 208 | 33,000 | 2,080 |
| 2009-06-04 | 202 | 220 | 202 | 208 | 45,000 | 2,080 |
| 2009-06-03 | 193 | 203 | 193 | 203 | 22,000 | 2,030 |
| 2009-06-02 | 196 | 196 | 193 | 194 | 6,000 | 1,940 |
| 2009-06-01 | 193 | 194 | 192 | 193 | 9,000 | 1,930 |
| 2009-05-29 | 190 | 192 | 190 | 192 | 4,000 | 1,920 |
| 2009-05-28 | 190 | 192 | 189 | 192 | 8,000 | 1,920 |
| 2009-05-27 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-05-26 | 192 | 192 | 189 | 189 | 5,000 | 1,890 |
| 2009-05-25 | 189 | 192 | 189 | 192 | 4,000 | 1,920 |
| 2009-05-22 | 187 | 192 | 187 | 192 | 7,000 | 1,920 |
| 2009-05-21 | 192 | 192 | 189 | 190 | 4,000 | 1,900 |
| 2009-05-20 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2009-05-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-05-18 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2009-05-15 | 191 | 195 | 191 | 195 | 4,000 | 1,950 |
| 2009-05-14 | 191 | 195 | 190 | 195 | 7,000 | 1,950 |
| 2009-05-13 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2009-05-12 | 195 | 195 | 194 | 194 | 6,000 | 1,940 |
| 2009-05-11 | 198 | 198 | 194 | 195 | 4,000 | 1,950 |
| 2009-05-08 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2009-05-07 | 199 | 199 | 194 | 194 | 8,000 | 1,940 |
| 2009-05-01 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2009-04-30 | 191 | 198 | 186 | 198 | 31,000 | 1,980 |
| 2009-04-28 | 200 | 207 | 191 | 191 | 40,000 | 1,910 |
| 2009-04-27 | 197 | 210 | 197 | 198 | 26,000 | 1,980 |
| 2009-04-24 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2009-04-23 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2009-04-22 | 190 | 190 | 188 | 188 | 3,000 | 1,880 |
| 2009-04-21 | 186 | 188 | 184 | 188 | 9,000 | 1,880 |
| 2009-04-20 | 190 | 191 | 188 | 191 | 16,000 | 1,910 |
| 2009-04-17 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2009-04-16 | 189 | 192 | 189 | 192 | 4,000 | 1,920 |
| 2009-04-15 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2009-04-14 | 190 | 190 | 188 | 188 | 6,000 | 1,880 |
| 2009-04-13 | 191 | 191 | 189 | 191 | 12,000 | 1,910 |
| 2009-04-10 | 191 | 193 | 191 | 193 | 5,000 | 1,930 |
| 2009-04-09 | 193 | 193 | 192 | 193 | 5,000 | 1,930 |
| 2009-04-07 | 190 | 191 | 185 | 191 | 8,000 | 1,910 |
| 2009-04-06 | 190 | 190 | 188 | 188 | 9,000 | 1,880 |
| 2009-04-03 | 190 | 193 | 184 | 190 | 20,000 | 1,900 |
| 2009-04-02 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2009-04-01 | 188 | 189 | 185 | 185 | 8,000 | 1,850 |
| 2009-03-31 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-03-30 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2009-03-27 | 195 | 199 | 191 | 191 | 11,000 | 1,910 |
| 2009-03-26 | 191 | 194 | 190 | 191 | 8,000 | 1,910 |
| 2009-03-25 | 197 | 198 | 197 | 197 | 27,000 | 1,970 |
| 2009-03-24 | 196 | 196 | 192 | 195 | 4,000 | 1,950 |
| 2009-03-23 | 195 | 199 | 192 | 193 | 24,000 | 1,930 |
| 2009-03-19 | 193 | 200 | 193 | 200 | 16,000 | 2,000 |
| 2009-03-18 | 191 | 195 | 191 | 193 | 14,000 | 1,930 |
| 2009-03-17 | 185 | 189 | 181 | 189 | 55,000 | 1,890 |
| 2009-03-16 | 195 | 200 | 185 | 190 | 61,000 | 1,900 |
| 2009-03-13 | 208 | 212 | 205 | 205 | 13,000 | 2,050 |
| 2009-03-12 | 211 | 212 | 207 | 208 | 9,000 | 2,080 |
| 2009-03-11 | 210 | 214 | 208 | 208 | 7,000 | 2,080 |
| 2009-03-10 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2009-03-09 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2009-03-06 | 206 | 209 | 206 | 209 | 7,000 | 2,090 |
| 2009-03-05 | 208 | 210 | 206 | 206 | 7,000 | 2,060 |
| 2009-03-04 | 205 | 207 | 203 | 203 | 4,000 | 2,030 |
| 2009-03-03 | 201 | 210 | 200 | 205 | 18,000 | 2,050 |
| 2009-03-02 | 210 | 210 | 206 | 208 | 19,000 | 2,080 |
| 2009-02-27 | 213 | 217 | 213 | 214 | 13,000 | 2,140 |
| 2009-02-26 | 216 | 220 | 216 | 216 | 10,000 | 2,160 |
| 2009-02-25 | 220 | 220 | 219 | 219 | 12,000 | 2,190 |
| 2009-02-24 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2009-02-23 | 218 | 219 | 216 | 219 | 6,000 | 2,190 |
| 2009-02-20 | 220 | 221 | 220 | 220 | 4,000 | 2,200 |
| 2009-02-19 | 219 | 224 | 219 | 222 | 7,000 | 2,220 |
| 2009-02-18 | 215 | 220 | 215 | 219 | 7,000 | 2,190 |
| 2009-02-17 | 222 | 227 | 220 | 220 | 10,000 | 2,200 |
| 2009-02-16 | 229 | 229 | 224 | 224 | 7,000 | 2,240 |
| 2009-02-13 | 230 | 230 | 223 | 224 | 4,000 | 2,240 |
| 2009-02-12 | 227 | 231 | 224 | 231 | 22,000 | 2,310 |
| 2009-02-10 | 227 | 227 | 222 | 222 | 5,000 | 2,220 |
| 2009-02-09 | 230 | 238 | 227 | 227 | 11,000 | 2,270 |
| 2009-02-06 | 235 | 237 | 224 | 233 | 25,000 | 2,330 |
| 2009-02-05 | 244 | 244 | 235 | 239 | 28,000 | 2,390 |
| 2009-02-04 | 240 | 244 | 228 | 244 | 38,000 | 2,440 |
| 2009-02-03 | 225 | 240 | 225 | 240 | 51,000 | 2,400 |
| 2009-02-02 | 223 | 223 | 220 | 223 | 10,000 | 2,230 |
| 2009-01-30 | 228 | 228 | 218 | 228 | 34,000 | 2,280 |
| 2009-01-29 | 235 | 235 | 225 | 234 | 57,000 | 2,340 |
| 2009-01-28 | 192 | 244 | 191 | 231 | 113,000 | 2,310 |
| 2009-01-27 | 194 | 195 | 190 | 195 | 9,000 | 1,950 |
| 2009-01-26 | 198 | 198 | 190 | 190 | 7,000 | 1,900 |
| 2009-01-23 | 191 | 199 | 191 | 198 | 3,000 | 1,980 |
| 2009-01-22 | 191 | 195 | 190 | 191 | 13,000 | 1,910 |
| 2009-01-21 | 192 | 195 | 190 | 191 | 5,000 | 1,910 |
| 2009-01-20 | 199 | 200 | 199 | 200 | 8,000 | 2,000 |
| 2009-01-19 | 199 | 207 | 199 | 199 | 9,000 | 1,990 |
| 2009-01-16 | 195 | 200 | 191 | 200 | 7,000 | 2,000 |
| 2009-01-15 | 195 | 195 | 193 | 193 | 2,000 | 1,930 |
| 2009-01-14 | 195 | 197 | 195 | 195 | 4,000 | 1,950 |
| 2009-01-13 | 194 | 199 | 194 | 199 | 2,000 | 1,990 |
| 2009-01-09 | 200 | 201 | 200 | 200 | 6,000 | 2,000 |
| 2009-01-08 | 197 | 200 | 195 | 200 | 9,000 | 2,000 |
| 2009-01-07 | 212 | 213 | 205 | 206 | 13,000 | 2,060 |
| 2009-01-06 | 220 | 220 | 215 | 217 | 28,000 | 2,170 |
| 2009-01-05 | 215 | 218 | 213 | 215 | 22,000 | 2,150 |
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
