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 |
---|---|---|---|---|---|---|
2011-12-30 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
2011-12-29 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
2011-12-28 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
2011-12-27 | 172 | 172 | 167 | 172 | 8,000 | 1,720 |
2011-12-26 | 173 | 173 | 171 | 172 | 3,000 | 1,720 |
2011-12-22 | 173 | 173 | 170 | 170 | 15,000 | 1,700 |
2011-12-21 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
2011-12-20 | 173 | 173 | 171 | 172 | 3,000 | 1,720 |
2011-12-19 | 173 | 173 | 170 | 171 | 12,000 | 1,710 |
2011-12-16 | 170 | 173 | 170 | 173 | 8,000 | 1,730 |
2011-12-15 | 173 | 173 | 170 | 170 | 5,000 | 1,700 |
2011-12-14 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
2011-12-13 | 170 | 173 | 170 | 173 | 6,000 | 1,730 |
2011-12-12 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
2011-12-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2011-12-07 | 173 | 173 | 170 | 170 | 8,000 | 1,700 |
2011-12-06 | 170 | 175 | 170 | 175 | 17,000 | 1,750 |
2011-12-05 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
2011-12-02 | 167 | 168 | 167 | 168 | 3,000 | 1,680 |
2011-12-01 | 163 | 170 | 163 | 167 | 17,000 | 1,670 |
2011-11-30 | 161 | 161 | 160 | 161 | 15,000 | 1,610 |
2011-11-29 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
2011-11-28 | 160 | 161 | 160 | 161 | 13,000 | 1,610 |
2011-11-25 | 157 | 158 | 154 | 158 | 3,000 | 1,580 |
2011-11-24 | 159 | 160 | 149 | 154 | 25,000 | 1,540 |
2011-11-22 | 160 | 160 | 160 | 160 | 21,000 | 1,600 |
2011-11-21 | 159 | 161 | 159 | 160 | 19,000 | 1,600 |
2011-11-18 | 158 | 158 | 157 | 157 | 11,000 | 1,570 |
2011-11-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
2011-11-16 | 160 | 160 | 158 | 160 | 7,000 | 1,600 |
2011-11-15 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
2011-11-14 | 160 | 160 | 159 | 160 | 7,000 | 1,600 |
2011-11-11 | 157 | 158 | 155 | 158 | 7,000 | 1,580 |
2011-11-10 | 157 | 157 | 154 | 154 | 3,000 | 1,540 |
2011-11-09 | 158 | 158 | 155 | 157 | 3,000 | 1,570 |
2011-11-08 | 160 | 160 | 156 | 157 | 14,000 | 1,570 |
2011-11-07 | 162 | 162 | 158 | 158 | 18,000 | 1,580 |
2011-11-04 | 160 | 160 | 159 | 160 | 8,000 | 1,600 |
2011-11-02 | 160 | 160 | 157 | 159 | 5,000 | 1,590 |
2011-11-01 | 161 | 162 | 160 | 161 | 15,000 | 1,610 |
2011-10-31 | 160 | 166 | 160 | 166 | 21,000 | 1,660 |
2011-10-28 | 160 | 161 | 160 | 160 | 6,000 | 1,600 |
2011-10-27 | 159 | 160 | 158 | 160 | 7,000 | 1,600 |
2011-10-26 | 160 | 160 | 157 | 158 | 30,000 | 1,580 |
2011-10-25 | 162 | 163 | 156 | 159 | 47,000 | 1,590 |
2011-10-24 | 151 | 155 | 151 | 152 | 8,000 | 1,520 |
2011-10-21 | 149 | 149 | 145 | 148 | 4,000 | 1,480 |
2011-10-20 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
2011-10-19 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
2011-10-18 | 149 | 149 | 147 | 147 | 6,000 | 1,470 |
2011-10-17 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
2011-10-14 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
2011-10-12 | 148 | 149 | 148 | 149 | 5,000 | 1,490 |
2011-10-11 | 145 | 147 | 145 | 146 | 6,000 | 1,460 |
2011-10-06 | 146 | 146 | 141 | 142 | 12,000 | 1,420 |
2011-10-05 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
2011-10-03 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
2011-09-30 | 144 | 150 | 144 | 150 | 4,000 | 1,500 |
2011-09-29 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
2011-09-28 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
2011-09-27 | 141 | 141 | 139 | 140 | 8,000 | 1,400 |
2011-09-26 | 146 | 146 | 139 | 139 | 17,000 | 1,390 |
2011-09-22 | 147 | 147 | 146 | 146 | 8,000 | 1,460 |
2011-09-21 | 149 | 149 | 148 | 148 | 2,000 | 1,480 |
2011-09-20 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
2011-09-16 | 151 | 151 | 150 | 151 | 20,000 | 1,510 |
2011-09-15 | 147 | 147 | 145 | 147 | 46,000 | 1,470 |
2011-09-14 | 154 | 154 | 152 | 152 | 4,000 | 1,520 |
2011-09-13 | 155 | 155 | 153 | 153 | 9,000 | 1,530 |
2011-09-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2011-09-09 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
2011-09-08 | 158 | 160 | 156 | 160 | 12,000 | 1,600 |
2011-09-07 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
2011-09-06 | 161 | 161 | 154 | 154 | 11,000 | 1,540 |
2011-09-05 | 165 | 165 | 160 | 165 | 7,000 | 1,650 |
2011-09-02 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
2011-09-01 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
2011-08-31 | 168 | 169 | 168 | 169 | 4,000 | 1,690 |
2011-08-30 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
2011-08-29 | 162 | 165 | 160 | 165 | 5,000 | 1,650 |
2011-08-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
2011-08-24 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
2011-08-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
2011-08-22 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
2011-08-19 | 162 | 162 | 161 | 161 | 2,000 | 1,610 |
2011-08-18 | 162 | 163 | 162 | 163 | 4,000 | 1,630 |
2011-08-17 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
2011-08-16 | 161 | 161 | 160 | 161 | 17,000 | 1,610 |
2011-08-15 | 165 | 165 | 162 | 162 | 2,000 | 1,620 |
2011-08-12 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
2011-08-11 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
2011-08-10 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
2011-08-09 | 163 | 163 | 154 | 160 | 28,000 | 1,600 |
2011-08-08 | 171 | 171 | 169 | 169 | 5,000 | 1,690 |
2011-08-05 | 175 | 175 | 171 | 171 | 26,000 | 1,710 |
2011-08-04 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
2011-08-03 | 181 | 181 | 176 | 176 | 18,000 | 1,760 |
2011-08-02 | 185 | 185 | 184 | 184 | 3,000 | 1,840 |
2011-08-01 | 183 | 186 | 179 | 186 | 15,000 | 1,860 |
2011-07-29 | 187 | 189 | 187 | 187 | 14,000 | 1,870 |
2011-07-28 | 186 | 188 | 185 | 186 | 11,000 | 1,860 |
2011-07-27 | 192 | 192 | 186 | 186 | 29,000 | 1,860 |
2011-07-26 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
2011-07-25 | 198 | 198 | 194 | 195 | 13,000 | 1,950 |
2011-07-22 | 195 | 198 | 195 | 198 | 13,000 | 1,980 |
2011-07-20 | 189 | 195 | 186 | 195 | 18,000 | 1,950 |
2011-07-19 | 191 | 191 | 189 | 189 | 15,000 | 1,890 |
2011-07-15 | 192 | 194 | 192 | 194 | 6,000 | 1,940 |
2011-07-14 | 201 | 201 | 194 | 194 | 13,000 | 1,940 |
2011-07-13 | 197 | 203 | 196 | 203 | 30,000 | 2,030 |
2011-07-12 | 203 | 203 | 196 | 199 | 58,000 | 1,990 |
2011-07-11 | 195 | 207 | 193 | 205 | 179,000 | 2,050 |
2011-07-08 | 186 | 190 | 186 | 187 | 30,000 | 1,870 |
2011-07-07 | 184 | 184 | 183 | 184 | 5,000 | 1,840 |
2011-07-06 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
2011-07-05 | 181 | 187 | 181 | 187 | 14,000 | 1,870 |
2011-07-04 | 181 | 181 | 176 | 181 | 13,000 | 1,810 |
2011-07-01 | 185 | 185 | 178 | 181 | 31,000 | 1,810 |
2011-06-30 | 179 | 185 | 179 | 184 | 18,000 | 1,840 |
2011-06-29 | 177 | 179 | 177 | 179 | 4,000 | 1,790 |
2011-06-28 | 184 | 185 | 175 | 176 | 27,000 | 1,760 |
2011-06-27 | 184 | 185 | 180 | 185 | 17,000 | 1,850 |
2011-06-24 | 187 | 190 | 187 | 189 | 12,000 | 1,890 |
2011-06-23 | 180 | 189 | 180 | 187 | 42,000 | 1,870 |
2011-06-22 | 175 | 179 | 173 | 179 | 26,000 | 1,790 |
2011-06-21 | 170 | 173 | 170 | 173 | 10,000 | 1,730 |
2011-06-20 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
2011-06-17 | 168 | 168 | 167 | 167 | 8,000 | 1,670 |
2011-06-16 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
2011-06-15 | 163 | 167 | 163 | 167 | 3,000 | 1,670 |
2011-06-14 | 161 | 164 | 161 | 164 | 6,000 | 1,640 |
2011-06-13 | 162 | 162 | 161 | 161 | 8,000 | 1,610 |
2011-06-10 | 162 | 164 | 162 | 164 | 4,000 | 1,640 |
2011-06-09 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
2011-06-08 | 163 | 163 | 162 | 163 | 3,000 | 1,630 |
2011-06-07 | 164 | 164 | 162 | 163 | 6,000 | 1,630 |
2011-06-06 | 164 | 165 | 164 | 164 | 10,000 | 1,640 |
2011-06-03 | 166 | 166 | 164 | 164 | 5,000 | 1,640 |
2011-06-02 | 165 | 167 | 165 | 166 | 5,000 | 1,660 |
2011-06-01 | 167 | 167 | 166 | 166 | 4,000 | 1,660 |
2011-05-31 | 166 | 167 | 165 | 167 | 15,000 | 1,670 |
2011-05-30 | 166 | 167 | 166 | 167 | 8,000 | 1,670 |
2011-05-27 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
2011-05-26 | 170 | 170 | 167 | 167 | 3,000 | 1,670 |
2011-05-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2011-05-24 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2011-05-23 | 172 | 172 | 168 | 168 | 9,000 | 1,680 |
2011-05-20 | 176 | 177 | 174 | 174 | 13,000 | 1,740 |
2011-05-19 | 179 | 184 | 178 | 178 | 10,000 | 1,780 |
2011-05-18 | 176 | 179 | 176 | 179 | 2,000 | 1,790 |
2011-05-17 | 174 | 179 | 174 | 179 | 6,000 | 1,790 |
2011-05-16 | 178 | 178 | 177 | 177 | 3,000 | 1,770 |
2011-05-13 | 187 | 187 | 175 | 181 | 25,000 | 1,810 |
2011-05-12 | 188 | 195 | 186 | 190 | 37,000 | 1,900 |
2011-05-11 | 180 | 187 | 178 | 187 | 61,000 | 1,870 |
2011-05-10 | 176 | 177 | 176 | 177 | 15,000 | 1,770 |
2011-05-09 | 172 | 175 | 172 | 175 | 8,000 | 1,750 |
2011-05-06 | 176 | 176 | 171 | 173 | 24,000 | 1,730 |
2011-05-02 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
2011-04-28 | 174 | 177 | 171 | 176 | 19,000 | 1,760 |
2011-04-27 | 175 | 175 | 172 | 175 | 8,000 | 1,750 |
2011-04-26 | 171 | 177 | 171 | 177 | 70,000 | 1,770 |
2011-04-25 | 163 | 164 | 162 | 163 | 5,000 | 1,630 |
2011-04-22 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
2011-04-21 | 168 | 168 | 160 | 165 | 7,000 | 1,650 |
2011-04-20 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
2011-04-19 | 164 | 165 | 164 | 165 | 8,000 | 1,650 |
2011-04-15 | 169 | 169 | 163 | 163 | 8,000 | 1,630 |
2011-04-14 | 170 | 171 | 169 | 169 | 21,000 | 1,690 |
2011-04-13 | 170 | 170 | 169 | 170 | 29,000 | 1,700 |
2011-04-12 | 169 | 170 | 166 | 170 | 27,000 | 1,700 |
2011-04-11 | 164 | 166 | 163 | 166 | 6,000 | 1,660 |
2011-04-08 | 159 | 164 | 156 | 164 | 21,000 | 1,640 |
2011-04-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
2011-04-06 | 163 | 163 | 159 | 159 | 7,000 | 1,590 |
2011-04-05 | 170 | 170 | 166 | 166 | 12,000 | 1,660 |
2011-04-04 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
2011-04-01 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
2011-03-31 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
2011-03-30 | 166 | 169 | 166 | 166 | 10,000 | 1,660 |
2011-03-29 | 155 | 168 | 155 | 168 | 21,000 | 1,680 |
2011-03-28 | 169 | 173 | 162 | 165 | 39,000 | 1,650 |
2011-03-25 | 164 | 178 | 164 | 168 | 76,000 | 1,680 |
2011-03-24 | 155 | 163 | 151 | 160 | 24,000 | 1,600 |
2011-03-23 | 148 | 154 | 143 | 146 | 32,000 | 1,460 |
2011-03-22 | 141 | 150 | 141 | 148 | 15,000 | 1,480 |
2011-03-18 | 132 | 139 | 132 | 138 | 38,000 | 1,380 |
2011-03-17 | 126 | 134 | 120 | 127 | 51,000 | 1,270 |
2011-03-16 | 115 | 128 | 115 | 127 | 154,000 | 1,270 |
2011-03-15 | 150 | 150 | 125 | 135 | 15,000 | 1,350 |
2011-03-14 | 163 | 163 | 150 | 154 | 9,000 | 1,540 |
2011-03-11 | 170 | 172 | 170 | 172 | 10,000 | 1,720 |
2011-03-10 | 175 | 175 | 172 | 172 | 6,000 | 1,720 |
2011-03-08 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
2011-03-07 | 174 | 174 | 172 | 172 | 4,000 | 1,720 |
2011-03-04 | 174 | 175 | 174 | 174 | 3,000 | 1,740 |
2011-03-03 | 172 | 173 | 172 | 173 | 5,000 | 1,730 |
2011-03-02 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
2011-03-01 | 170 | 172 | 170 | 172 | 2,000 | 1,720 |
2011-02-28 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
2011-02-25 | 169 | 170 | 169 | 170 | 5,000 | 1,700 |
2011-02-24 | 172 | 172 | 169 | 169 | 17,000 | 1,690 |
2011-02-23 | 173 | 174 | 173 | 174 | 6,000 | 1,740 |
2011-02-22 | 177 | 177 | 172 | 175 | 12,000 | 1,750 |
2011-02-21 | 177 | 178 | 176 | 178 | 11,000 | 1,780 |
2011-02-18 | 178 | 178 | 176 | 177 | 19,000 | 1,770 |
2011-02-17 | 176 | 177 | 175 | 177 | 8,000 | 1,770 |
2011-02-16 | 174 | 176 | 174 | 176 | 10,000 | 1,760 |
2011-02-15 | 170 | 175 | 170 | 175 | 32,000 | 1,750 |
2011-02-14 | 169 | 170 | 169 | 170 | 14,000 | 1,700 |
2011-02-10 | 169 | 169 | 169 | 169 | 14,000 | 1,690 |
2011-02-09 | 172 | 172 | 170 | 170 | 10,000 | 1,700 |
2011-02-08 | 172 | 172 | 171 | 172 | 7,000 | 1,720 |
2011-02-07 | 174 | 174 | 171 | 172 | 12,000 | 1,720 |
2011-02-02 | 167 | 174 | 167 | 174 | 19,000 | 1,740 |
2011-01-31 | 171 | 171 | 166 | 167 | 17,000 | 1,670 |
2011-01-28 | 172 | 172 | 171 | 171 | 4,000 | 1,710 |
2011-01-27 | 173 | 173 | 172 | 173 | 9,000 | 1,730 |
2011-01-26 | 172 | 175 | 170 | 173 | 20,000 | 1,730 |
2011-01-25 | 171 | 173 | 171 | 172 | 5,000 | 1,720 |
2011-01-24 | 169 | 171 | 169 | 171 | 5,000 | 1,710 |
2011-01-21 | 177 | 177 | 170 | 170 | 15,000 | 1,700 |
2011-01-20 | 176 | 176 | 175 | 175 | 5,000 | 1,750 |
2011-01-19 | 173 | 175 | 172 | 175 | 5,000 | 1,750 |
2011-01-18 | 174 | 174 | 173 | 173 | 7,000 | 1,730 |
2011-01-17 | 175 | 177 | 174 | 174 | 14,000 | 1,740 |
2011-01-14 | 171 | 177 | 171 | 177 | 27,000 | 1,770 |
2011-01-13 | 169 | 170 | 169 | 170 | 9,000 | 1,700 |
2011-01-12 | 169 | 170 | 167 | 167 | 9,000 | 1,670 |
2011-01-11 | 167 | 169 | 165 | 169 | 14,000 | 1,690 |
2011-01-06 | 162 | 167 | 162 | 167 | 21,000 | 1,670 |
2011-01-05 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
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