1. HOME >
  2. 株価時系列 >
  3. 6391 >
  4. 2011年

6391 (株)加地テック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301731731731731,0001,730
2011-12-291731731731731,0001,730
2011-12-281731731731734,0001,730
2011-12-271721721671728,0001,720
2011-12-261731731711723,0001,720
2011-12-2217317317017015,0001,700
2011-12-211721721711715,0001,710
2011-12-201731731711723,0001,720
2011-12-1917317317017112,0001,710
2011-12-161701731701738,0001,730
2011-12-151731731701705,0001,700
2011-12-141731731731733,0001,730
2011-12-131701731701736,0001,730
2011-12-121731731731732,0001,730
2011-12-091701701701701,0001,700
2011-12-071731731701708,0001,700
2011-12-0617017517017517,0001,750
2011-12-051731731731733,0001,730
2011-12-021671681671683,0001,680
2011-12-0116317016316717,0001,670
2011-11-3016116116016115,0001,610
2011-11-291611611611614,0001,610
2011-11-2816016116016113,0001,610
2011-11-251571581541583,0001,580
2011-11-2415916014915425,0001,540
2011-11-2216016016016021,0001,600
2011-11-2115916115916019,0001,600
2011-11-1815815815715711,0001,570
2011-11-171601601601601,0001,600
2011-11-161601601581607,0001,600
2011-11-151601601601601,0001,600
2011-11-141601601591607,0001,600
2011-11-111571581551587,0001,580
2011-11-101571571541543,0001,540
2011-11-091581581551573,0001,570
2011-11-0816016015615714,0001,570
2011-11-0716216215815818,0001,580
2011-11-041601601591608,0001,600
2011-11-021601601571595,0001,590
2011-11-0116116216016115,0001,610
2011-10-3116016616016621,0001,660
2011-10-281601611601606,0001,600
2011-10-271591601581607,0001,600
2011-10-2616016015715830,0001,580
2011-10-2516216315615947,0001,590
2011-10-241511551511528,0001,520
2011-10-211491491451484,0001,480
2011-10-201491491491491,0001,490
2011-10-191491491491491,0001,490
2011-10-181491491471476,0001,470
2011-10-171491491491492,0001,490
2011-10-141461461461461,0001,460
2011-10-121481491481495,0001,490
2011-10-111451471451466,0001,460
2011-10-0614614614114212,0001,420
2011-10-051461461461461,0001,460
2011-10-031431431431431,0001,430
2011-09-301441501441504,0001,500
2011-09-291401401401402,0001,400
2011-09-281411411411414,0001,410
2011-09-271411411391408,0001,400
2011-09-2614614613913917,0001,390
2011-09-221471471461468,0001,460
2011-09-211491491481482,0001,480
2011-09-201481481481484,0001,480
2011-09-1615115115015120,0001,510
2011-09-1514714714514746,0001,470
2011-09-141541541521524,0001,520
2011-09-131551551531539,0001,530
2011-09-121551551551551,0001,550
2011-09-091571571571571,0001,570
2011-09-0815816015616012,0001,600
2011-09-071591591581583,0001,580
2011-09-0616116115415411,0001,540
2011-09-051651651601657,0001,650
2011-09-021641651641654,0001,650
2011-09-011661661651654,0001,650
2011-08-311681691681694,0001,690
2011-08-301671671671671,0001,670
2011-08-291621651601655,0001,650
2011-08-261601601601602,0001,600
2011-08-241601601601602,0001,600
2011-08-231601601601601,0001,600
2011-08-221561561561561,0001,560
2011-08-191621621611612,0001,610
2011-08-181621631621634,0001,630
2011-08-171651651641642,0001,640
2011-08-1616116116016117,0001,610
2011-08-151651651621622,0001,620
2011-08-121671671671671,0001,670
2011-08-111671671671671,0001,670
2011-08-101611621611626,0001,620
2011-08-0916316315416028,0001,600
2011-08-081711711691695,0001,690
2011-08-0517517517117126,0001,710
2011-08-041751751751755,0001,750
2011-08-0318118117617618,0001,760
2011-08-021851851841843,0001,840
2011-08-0118318617918615,0001,860
2011-07-2918718918718714,0001,870
2011-07-2818618818518611,0001,860
2011-07-2719219218618629,0001,860
2011-07-261951951951952,0001,950
2011-07-2519819819419513,0001,950
2011-07-2219519819519813,0001,980
2011-07-2018919518619518,0001,950
2011-07-1919119118918915,0001,890
2011-07-151921941921946,0001,940
2011-07-1420120119419413,0001,940
2011-07-1319720319620330,0002,030
2011-07-1220320319619958,0001,990
2011-07-11195207193205179,0002,050
2011-07-0818619018618730,0001,870
2011-07-071841841831845,0001,840
2011-07-061871871871874,0001,870
2011-07-0518118718118714,0001,870
2011-07-0418118117618113,0001,810
2011-07-0118518517818131,0001,810
2011-06-3017918517918418,0001,840
2011-06-291771791771794,0001,790
2011-06-2818418517517627,0001,760
2011-06-2718418518018517,0001,850
2011-06-2418719018718912,0001,890
2011-06-2318018918018742,0001,870
2011-06-2217517917317926,0001,790
2011-06-2117017317017310,0001,730
2011-06-201691691691692,0001,690
2011-06-171681681671678,0001,670
2011-06-161671671671673,0001,670
2011-06-151631671631673,0001,670
2011-06-141611641611646,0001,640
2011-06-131621621611618,0001,610
2011-06-101621641621644,0001,640
2011-06-091631631621622,0001,620
2011-06-081631631621633,0001,630
2011-06-071641641621636,0001,630
2011-06-0616416516416410,0001,640
2011-06-031661661641645,0001,640
2011-06-021651671651665,0001,660
2011-06-011671671661664,0001,660
2011-05-3116616716516715,0001,670
2011-05-301661671661678,0001,670
2011-05-271671671671675,0001,670
2011-05-261701701671673,0001,670
2011-05-251701701701701,0001,700
2011-05-241701701701701,0001,700
2011-05-231721721681689,0001,680
2011-05-2017617717417413,0001,740
2011-05-1917918417817810,0001,780
2011-05-181761791761792,0001,790
2011-05-171741791741796,0001,790
2011-05-161781781771773,0001,770
2011-05-1318718717518125,0001,810
2011-05-1218819518619037,0001,900
2011-05-1118018717818761,0001,870
2011-05-1017617717617715,0001,770
2011-05-091721751721758,0001,750
2011-05-0617617617117324,0001,730
2011-05-021771771771773,0001,770
2011-04-2817417717117619,0001,760
2011-04-271751751721758,0001,750
2011-04-2617117717117770,0001,770
2011-04-251631641621635,0001,630
2011-04-221611611611613,0001,610
2011-04-211681681601657,0001,650
2011-04-201661661651653,0001,650
2011-04-191641651641658,0001,650
2011-04-151691691631638,0001,630
2011-04-1417017116916921,0001,690
2011-04-1317017016917029,0001,700
2011-04-1216917016617027,0001,700
2011-04-111641661631666,0001,660
2011-04-0815916415616421,0001,640
2011-04-071611611611611,0001,610
2011-04-061631631591597,0001,590
2011-04-0517017016616612,0001,660
2011-04-041701701701706,0001,700
2011-04-011681681681681,0001,680
2011-03-311651651651654,0001,650
2011-03-3016616916616610,0001,660
2011-03-2915516815516821,0001,680
2011-03-2816917316216539,0001,650
2011-03-2516417816416876,0001,680
2011-03-2415516315116024,0001,600
2011-03-2314815414314632,0001,460
2011-03-2214115014114815,0001,480
2011-03-1813213913213838,0001,380
2011-03-1712613412012751,0001,270
2011-03-16115128115127154,0001,270
2011-03-1515015012513515,0001,350
2011-03-141631631501549,0001,540
2011-03-1117017217017210,0001,720
2011-03-101751751721726,0001,720
2011-03-081721721721721,0001,720
2011-03-071741741721724,0001,720
2011-03-041741751741743,0001,740
2011-03-031721731721735,0001,730
2011-03-021711711701705,0001,700
2011-03-011701721701722,0001,720
2011-02-281701701691696,0001,690
2011-02-251691701691705,0001,700
2011-02-2417217216916917,0001,690
2011-02-231731741731746,0001,740
2011-02-2217717717217512,0001,750
2011-02-2117717817617811,0001,780
2011-02-1817817817617719,0001,770
2011-02-171761771751778,0001,770
2011-02-1617417617417610,0001,760
2011-02-1517017517017532,0001,750
2011-02-1416917016917014,0001,700
2011-02-1016916916916914,0001,690
2011-02-0917217217017010,0001,700
2011-02-081721721711727,0001,720
2011-02-0717417417117212,0001,720
2011-02-0216717416717419,0001,740
2011-01-3117117116616717,0001,670
2011-01-281721721711714,0001,710
2011-01-271731731721739,0001,730
2011-01-2617217517017320,0001,730
2011-01-251711731711725,0001,720
2011-01-241691711691715,0001,710
2011-01-2117717717017015,0001,700
2011-01-201761761751755,0001,750
2011-01-191731751721755,0001,750
2011-01-181741741731737,0001,730
2011-01-1717517717417414,0001,740
2011-01-1417117717117727,0001,770
2011-01-131691701691709,0001,700
2011-01-121691701671679,0001,670
2011-01-1116716916516914,0001,690
2011-01-0616216716216721,0001,670
2011-01-051631631631632,0001,630

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