6391 (株)加地テック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2010-12-28 | 158 | 161 | 158 | 161 | 2,000 | 1,610 |
| 2010-12-27 | 158 | 158 | 157 | 158 | 8,000 | 1,580 |
| 2010-12-24 | 162 | 162 | 158 | 160 | 18,000 | 1,600 |
| 2010-12-22 | 162 | 162 | 162 | 162 | 15,000 | 1,620 |
| 2010-12-21 | 163 | 163 | 160 | 160 | 14,000 | 1,600 |
| 2010-12-20 | 164 | 164 | 163 | 163 | 7,000 | 1,630 |
| 2010-12-17 | 165 | 165 | 161 | 164 | 15,000 | 1,640 |
| 2010-12-16 | 162 | 163 | 162 | 163 | 4,000 | 1,630 |
| 2010-12-15 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2010-12-14 | 160 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2010-12-13 | 157 | 162 | 157 | 162 | 11,000 | 1,620 |
| 2010-12-10 | 164 | 165 | 162 | 162 | 3,000 | 1,620 |
| 2010-12-09 | 162 | 162 | 161 | 162 | 7,000 | 1,620 |
| 2010-12-08 | 161 | 162 | 160 | 162 | 5,000 | 1,620 |
| 2010-12-07 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2010-12-06 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2010-12-03 | 160 | 160 | 157 | 157 | 7,000 | 1,570 |
| 2010-12-02 | 158 | 160 | 158 | 160 | 2,000 | 1,600 |
| 2010-12-01 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2010-11-30 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2010-11-29 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2010-11-25 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2010-11-24 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2010-11-22 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2010-11-19 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2010-11-18 | 159 | 162 | 159 | 161 | 24,000 | 1,610 |
| 2010-11-17 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2010-11-16 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2010-11-11 | 156 | 161 | 156 | 157 | 15,000 | 1,570 |
| 2010-11-10 | 159 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2010-11-09 | 155 | 159 | 155 | 159 | 17,000 | 1,590 |
| 2010-11-08 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2010-11-05 | 149 | 152 | 149 | 152 | 6,000 | 1,520 |
| 2010-11-04 | 152 | 152 | 147 | 147 | 2,000 | 1,470 |
| 2010-10-28 | 155 | 155 | 151 | 155 | 3,000 | 1,550 |
| 2010-10-27 | 156 | 156 | 156 | 156 | 12,000 | 1,560 |
| 2010-10-26 | 150 | 156 | 150 | 156 | 11,000 | 1,560 |
| 2010-10-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-10-21 | 144 | 145 | 144 | 145 | 14,000 | 1,450 |
| 2010-10-20 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2010-10-19 | 153 | 153 | 148 | 149 | 14,000 | 1,490 |
| 2010-10-18 | 156 | 157 | 153 | 153 | 7,000 | 1,530 |
| 2010-10-14 | 155 | 158 | 153 | 158 | 18,000 | 1,580 |
| 2010-10-13 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2010-10-08 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2010-10-05 | 157 | 157 | 151 | 152 | 14,000 | 1,520 |
| 2010-10-04 | 159 | 159 | 156 | 156 | 8,000 | 1,560 |
| 2010-10-01 | 159 | 159 | 158 | 158 | 6,000 | 1,580 |
| 2010-09-29 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2010-09-28 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 2010-09-24 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2010-09-22 | 158 | 161 | 158 | 161 | 2,000 | 1,610 |
| 2010-09-21 | 158 | 158 | 158 | 158 | 13,000 | 1,580 |
| 2010-09-16 | 165 | 165 | 161 | 161 | 4,000 | 1,610 |
| 2010-09-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-09-08 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2010-09-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-09-06 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2010-09-03 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2010-09-02 | 162 | 164 | 162 | 164 | 2,000 | 1,640 |
| 2010-09-01 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2010-08-31 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2010-08-27 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2010-08-26 | 163 | 163 | 158 | 158 | 7,000 | 1,580 |
| 2010-08-24 | 160 | 163 | 160 | 163 | 3,000 | 1,630 |
| 2010-08-23 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2010-08-19 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2010-08-18 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2010-08-12 | 161 | 165 | 159 | 162 | 12,000 | 1,620 |
| 2010-08-11 | 162 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2010-08-10 | 164 | 164 | 163 | 163 | 7,000 | 1,630 |
| 2010-08-09 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2010-08-05 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2010-08-02 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2010-07-29 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-07-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-07-27 | 164 | 164 | 163 | 163 | 7,000 | 1,630 |
| 2010-07-26 | 163 | 164 | 162 | 164 | 3,000 | 1,640 |
| 2010-07-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-07-22 | 162 | 162 | 159 | 160 | 14,000 | 1,600 |
| 2010-07-21 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2010-07-15 | 169 | 169 | 168 | 169 | 5,000 | 1,690 |
| 2010-07-14 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2010-07-13 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2010-07-12 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2010-07-09 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-07-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-07-07 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-07-06 | 167 | 168 | 167 | 168 | 6,000 | 1,680 |
| 2010-07-05 | 171 | 172 | 171 | 171 | 18,000 | 1,710 |
| 2010-07-02 | 169 | 171 | 167 | 171 | 11,000 | 1,710 |
| 2010-07-01 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2010-06-29 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2010-06-25 | 172 | 172 | 170 | 170 | 5,000 | 1,700 |
| 2010-06-24 | 173 | 173 | 172 | 172 | 2,000 | 1,720 |
| 2010-06-23 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2010-06-21 | 176 | 180 | 176 | 180 | 7,000 | 1,800 |
| 2010-06-18 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2010-06-17 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2010-06-16 | 171 | 174 | 171 | 174 | 2,000 | 1,740 |
| 2010-06-14 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2010-06-11 | 168 | 173 | 168 | 173 | 6,000 | 1,730 |
| 2010-06-10 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2010-06-09 | 170 | 171 | 168 | 168 | 3,000 | 1,680 |
| 2010-06-08 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2010-06-07 | 167 | 168 | 165 | 168 | 8,000 | 1,680 |
| 2010-06-04 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2010-06-03 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2010-06-02 | 160 | 164 | 160 | 164 | 4,000 | 1,640 |
| 2010-06-01 | 161 | 161 | 160 | 160 | 7,000 | 1,600 |
| 2010-05-31 | 163 | 164 | 162 | 164 | 7,000 | 1,640 |
| 2010-05-28 | 162 | 162 | 161 | 162 | 7,000 | 1,620 |
| 2010-05-27 | 164 | 164 | 161 | 161 | 15,000 | 1,610 |
| 2010-05-26 | 164 | 165 | 164 | 164 | 11,000 | 1,640 |
| 2010-05-25 | 164 | 164 | 162 | 162 | 10,000 | 1,620 |
| 2010-05-24 | 169 | 169 | 163 | 169 | 8,000 | 1,690 |
| 2010-05-21 | 168 | 168 | 165 | 165 | 25,000 | 1,650 |
| 2010-05-20 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2010-05-19 | 170 | 171 | 170 | 171 | 21,000 | 1,710 |
| 2010-05-18 | 173 | 185 | 171 | 185 | 36,000 | 1,850 |
| 2010-05-17 | 182 | 182 | 172 | 173 | 13,000 | 1,730 |
| 2010-05-14 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2010-05-13 | 186 | 186 | 184 | 184 | 4,000 | 1,840 |
| 2010-05-12 | 184 | 184 | 182 | 183 | 10,000 | 1,830 |
| 2010-05-11 | 185 | 186 | 185 | 186 | 13,000 | 1,860 |
| 2010-05-10 | 184 | 185 | 183 | 184 | 21,000 | 1,840 |
| 2010-05-07 | 186 | 186 | 184 | 185 | 17,000 | 1,850 |
| 2010-05-06 | 187 | 189 | 187 | 189 | 10,000 | 1,890 |
| 2010-04-30 | 188 | 188 | 186 | 187 | 19,000 | 1,870 |
| 2010-04-28 | 200 | 200 | 184 | 190 | 67,000 | 1,900 |
| 2010-04-27 | 200 | 200 | 198 | 198 | 9,000 | 1,980 |
| 2010-04-26 | 197 | 200 | 197 | 200 | 19,000 | 2,000 |
| 2010-04-23 | 198 | 198 | 195 | 195 | 6,000 | 1,950 |
| 2010-04-22 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2010-04-21 | 200 | 200 | 199 | 199 | 15,000 | 1,990 |
| 2010-04-20 | 197 | 204 | 196 | 203 | 10,000 | 2,030 |
| 2010-04-19 | 204 | 204 | 199 | 199 | 7,000 | 1,990 |
| 2010-04-16 | 205 | 209 | 194 | 204 | 39,000 | 2,040 |
| 2010-04-15 | 194 | 205 | 194 | 205 | 80,000 | 2,050 |
| 2010-04-14 | 188 | 188 | 188 | 188 | 9,000 | 1,880 |
| 2010-04-13 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2010-04-12 | 183 | 190 | 183 | 186 | 6,000 | 1,860 |
| 2010-04-09 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-04-08 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 2010-04-07 | 188 | 190 | 187 | 187 | 9,000 | 1,870 |
| 2010-04-06 | 186 | 189 | 186 | 189 | 5,000 | 1,890 |
| 2010-04-05 | 189 | 189 | 186 | 186 | 2,000 | 1,860 |
| 2010-04-02 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-04-01 | 190 | 190 | 186 | 186 | 4,000 | 1,860 |
| 2010-03-31 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-03-30 | 185 | 189 | 185 | 189 | 6,000 | 1,890 |
| 2010-03-29 | 183 | 188 | 175 | 184 | 16,000 | 1,840 |
| 2010-03-26 | 190 | 190 | 184 | 184 | 11,000 | 1,840 |
| 2010-03-24 | 185 | 190 | 180 | 190 | 14,000 | 1,900 |
| 2010-03-23 | 185 | 189 | 184 | 184 | 17,000 | 1,840 |
| 2010-03-19 | 187 | 187 | 185 | 187 | 7,000 | 1,870 |
| 2010-03-18 | 186 | 189 | 186 | 189 | 9,000 | 1,890 |
| 2010-03-17 | 186 | 189 | 186 | 189 | 9,000 | 1,890 |
| 2010-03-16 | 186 | 188 | 186 | 188 | 10,000 | 1,880 |
| 2010-03-12 | 181 | 185 | 181 | 182 | 5,000 | 1,820 |
| 2010-03-11 | 175 | 186 | 175 | 186 | 10,000 | 1,860 |
| 2010-03-10 | 174 | 176 | 174 | 176 | 4,000 | 1,760 |
| 2010-03-09 | 174 | 178 | 171 | 178 | 15,000 | 1,780 |
| 2010-03-08 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2010-03-05 | 168 | 171 | 168 | 170 | 5,000 | 1,700 |
| 2010-03-04 | 169 | 169 | 167 | 167 | 2,000 | 1,670 |
| 2010-03-03 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-03-01 | 168 | 172 | 166 | 172 | 6,000 | 1,720 |
| 2010-02-25 | 169 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2010-02-24 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-02-23 | 170 | 172 | 170 | 172 | 4,000 | 1,720 |
| 2010-02-22 | 169 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2010-02-19 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-02-16 | 168 | 179 | 164 | 179 | 14,000 | 1,790 |
| 2010-02-12 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2010-02-10 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-02-09 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2010-02-08 | 177 | 177 | 172 | 175 | 8,000 | 1,750 |
| 2010-02-05 | 176 | 176 | 172 | 176 | 10,000 | 1,760 |
| 2010-02-04 | 175 | 176 | 171 | 176 | 9,000 | 1,760 |
| 2010-02-03 | 173 | 174 | 173 | 174 | 7,000 | 1,740 |
| 2010-02-02 | 174 | 174 | 169 | 173 | 10,000 | 1,730 |
| 2010-02-01 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2010-01-28 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2010-01-27 | 176 | 176 | 170 | 170 | 10,000 | 1,700 |
| 2010-01-26 | 173 | 176 | 173 | 176 | 2,000 | 1,760 |
| 2010-01-25 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2010-01-22 | 171 | 175 | 171 | 175 | 3,000 | 1,750 |
| 2010-01-21 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2010-01-20 | 173 | 173 | 172 | 172 | 8,000 | 1,720 |
| 2010-01-19 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2010-01-18 | 173 | 173 | 172 | 172 | 4,000 | 1,720 |
| 2010-01-15 | 174 | 176 | 174 | 176 | 8,000 | 1,760 |
| 2010-01-14 | 173 | 173 | 172 | 172 | 7,000 | 1,720 |
| 2010-01-13 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2010-01-12 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2010-01-08 | 172 | 174 | 172 | 174 | 18,000 | 1,740 |
| 2010-01-07 | 170 | 172 | 170 | 172 | 3,000 | 1,720 |
| 2010-01-06 | 169 | 170 | 168 | 170 | 9,000 | 1,700 |
| 2010-01-05 | 168 | 169 | 167 | 168 | 7,000 | 1,680 |
| 2010-01-04 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
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
