6391 (株)加地テック の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 162 | 164 | 161 | 163 | 25,000 | 1,630 |
| 2012-12-27 | 156 | 160 | 156 | 160 | 21,000 | 1,600 |
| 2012-12-26 | 155 | 156 | 155 | 156 | 7,000 | 1,560 |
| 2012-12-25 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2012-12-21 | 155 | 155 | 153 | 153 | 11,000 | 1,530 |
| 2012-12-20 | 155 | 155 | 153 | 153 | 5,000 | 1,530 |
| 2012-12-19 | 154 | 155 | 152 | 155 | 17,000 | 1,550 |
| 2012-12-18 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2012-12-17 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2012-12-13 | 152 | 153 | 150 | 151 | 8,000 | 1,510 |
| 2012-12-10 | 155 | 155 | 153 | 153 | 9,000 | 1,530 |
| 2012-12-07 | 151 | 154 | 151 | 154 | 4,000 | 1,540 |
| 2012-12-06 | 155 | 155 | 151 | 151 | 9,000 | 1,510 |
| 2012-12-05 | 155 | 155 | 154 | 155 | 7,000 | 1,550 |
| 2012-11-27 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2012-11-26 | 153 | 154 | 153 | 154 | 3,000 | 1,540 |
| 2012-11-22 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2012-11-20 | 148 | 150 | 148 | 150 | 4,000 | 1,500 |
| 2012-11-19 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2012-11-15 | 145 | 145 | 141 | 141 | 7,000 | 1,410 |
| 2012-11-13 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2012-11-07 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2012-10-31 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2012-10-30 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2012-10-29 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2012-10-26 | 153 | 153 | 150 | 150 | 7,000 | 1,500 |
| 2012-10-25 | 150 | 150 | 148 | 150 | 17,000 | 1,500 |
| 2012-10-24 | 152 | 153 | 152 | 153 | 5,000 | 1,530 |
| 2012-10-23 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2012-10-22 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2012-10-19 | 149 | 151 | 148 | 151 | 7,000 | 1,510 |
| 2012-10-18 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2012-10-17 | 142 | 147 | 142 | 147 | 9,000 | 1,470 |
| 2012-10-16 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2012-10-15 | 144 | 144 | 143 | 144 | 8,000 | 1,440 |
| 2012-10-12 | 150 | 150 | 149 | 149 | 4,000 | 1,490 |
| 2012-10-11 | 149 | 149 | 149 | 149 | 6,000 | 1,490 |
| 2012-10-10 | 151 | 154 | 149 | 149 | 10,000 | 1,490 |
| 2012-10-05 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2012-10-04 | 149 | 149 | 144 | 144 | 8,000 | 1,440 |
| 2012-10-03 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2012-10-01 | 150 | 155 | 149 | 155 | 11,000 | 1,550 |
| 2012-09-27 | 151 | 153 | 148 | 148 | 12,000 | 1,480 |
| 2012-09-26 | 154 | 154 | 151 | 151 | 4,000 | 1,510 |
| 2012-09-25 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2012-09-24 | 155 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2012-09-21 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2012-09-20 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2012-09-19 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2012-09-18 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2012-09-13 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2012-09-11 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2012-09-05 | 156 | 157 | 154 | 154 | 8,000 | 1,540 |
| 2012-09-04 | 154 | 157 | 154 | 157 | 8,000 | 1,570 |
| 2012-09-03 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2012-08-31 | 157 | 157 | 154 | 154 | 4,000 | 1,540 |
| 2012-08-30 | 160 | 160 | 157 | 157 | 5,000 | 1,570 |
| 2012-08-29 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 2012-08-28 | 161 | 161 | 158 | 158 | 6,000 | 1,580 |
| 2012-08-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-08-22 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2012-08-16 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2012-08-14 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2012-08-13 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2012-08-09 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2012-08-08 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2012-08-07 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2012-08-06 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2012-08-03 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2012-08-02 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2012-08-01 | 166 | 166 | 161 | 161 | 6,000 | 1,610 |
| 2012-07-30 | 163 | 163 | 161 | 161 | 4,000 | 1,610 |
| 2012-07-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-07-25 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2012-07-23 | 159 | 159 | 158 | 158 | 2,000 | 1,580 |
| 2012-07-20 | 161 | 161 | 159 | 159 | 6,000 | 1,590 |
| 2012-07-19 | 166 | 166 | 164 | 164 | 8,000 | 1,640 |
| 2012-07-18 | 164 | 164 | 162 | 162 | 6,000 | 1,620 |
| 2012-07-17 | 165 | 169 | 165 | 169 | 4,000 | 1,690 |
| 2012-07-09 | 179 | 179 | 179 | 179 | 18,000 | 1,790 |
| 2012-07-06 | 176 | 181 | 176 | 179 | 21,000 | 1,790 |
| 2012-07-05 | 170 | 176 | 170 | 176 | 14,000 | 1,760 |
| 2012-07-04 | 167 | 169 | 166 | 169 | 7,000 | 1,690 |
| 2012-07-03 | 164 | 167 | 164 | 167 | 12,000 | 1,670 |
| 2012-07-02 | 169 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2012-06-29 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2012-06-28 | 163 | 164 | 161 | 162 | 4,000 | 1,620 |
| 2012-06-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-06-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2012-06-25 | 161 | 161 | 159 | 159 | 3,000 | 1,590 |
| 2012-06-21 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2012-06-20 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2012-06-19 | 160 | 163 | 160 | 163 | 21,000 | 1,630 |
| 2012-06-12 | 163 | 165 | 163 | 165 | 3,000 | 1,650 |
| 2012-06-07 | 170 | 170 | 168 | 168 | 4,000 | 1,680 |
| 2012-06-06 | 164 | 167 | 162 | 167 | 7,000 | 1,670 |
| 2012-06-05 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2012-06-04 | 161 | 166 | 161 | 166 | 2,000 | 1,660 |
| 2012-06-01 | 167 | 167 | 162 | 162 | 6,000 | 1,620 |
| 2012-05-31 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2012-05-30 | 165 | 169 | 164 | 169 | 9,000 | 1,690 |
| 2012-05-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-05-28 | 166 | 166 | 165 | 165 | 11,000 | 1,650 |
| 2012-05-25 | 155 | 158 | 155 | 156 | 3,000 | 1,560 |
| 2012-05-24 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2012-05-21 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2012-05-18 | 163 | 163 | 155 | 156 | 9,000 | 1,560 |
| 2012-05-17 | 153 | 163 | 153 | 163 | 3,000 | 1,630 |
| 2012-05-16 | 152 | 153 | 152 | 153 | 7,000 | 1,530 |
| 2012-05-15 | 163 | 163 | 150 | 150 | 14,000 | 1,500 |
| 2012-05-14 | 168 | 168 | 166 | 166 | 3,000 | 1,660 |
| 2012-05-11 | 170 | 170 | 169 | 169 | 2,000 | 1,690 |
| 2012-05-10 | 170 | 170 | 168 | 168 | 4,000 | 1,680 |
| 2012-05-09 | 174 | 174 | 169 | 172 | 6,000 | 1,720 |
| 2012-05-08 | 173 | 177 | 172 | 177 | 5,000 | 1,770 |
| 2012-05-07 | 182 | 182 | 175 | 175 | 9,000 | 1,750 |
| 2012-05-02 | 179 | 182 | 179 | 182 | 2,000 | 1,820 |
| 2012-04-27 | 177 | 183 | 177 | 183 | 12,000 | 1,830 |
| 2012-04-26 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2012-04-25 | 172 | 176 | 172 | 176 | 4,000 | 1,760 |
| 2012-04-24 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2012-04-23 | 179 | 179 | 174 | 177 | 9,000 | 1,770 |
| 2012-04-20 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2012-04-19 | 174 | 175 | 172 | 175 | 6,000 | 1,750 |
| 2012-04-17 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2012-04-16 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2012-04-13 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2012-04-11 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2012-04-10 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2012-04-06 | 186 | 186 | 183 | 183 | 4,000 | 1,830 |
| 2012-04-05 | 186 | 186 | 186 | 186 | 6,000 | 1,860 |
| 2012-04-04 | 190 | 190 | 186 | 186 | 4,000 | 1,860 |
| 2012-04-03 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2012-04-02 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2012-03-30 | 192 | 192 | 190 | 191 | 4,000 | 1,910 |
| 2012-03-29 | 194 | 194 | 187 | 187 | 8,000 | 1,870 |
| 2012-03-28 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2012-03-27 | 200 | 200 | 193 | 193 | 7,000 | 1,930 |
| 2012-03-26 | 205 | 209 | 202 | 202 | 11,000 | 2,020 |
| 2012-03-23 | 204 | 205 | 204 | 205 | 8,000 | 2,050 |
| 2012-03-22 | 200 | 210 | 200 | 204 | 20,000 | 2,040 |
| 2012-03-21 | 200 | 200 | 198 | 198 | 9,000 | 1,980 |
| 2012-03-19 | 200 | 202 | 198 | 201 | 8,000 | 2,010 |
| 2012-03-16 | 199 | 205 | 195 | 200 | 50,000 | 2,000 |
| 2012-03-15 | 196 | 197 | 189 | 196 | 9,000 | 1,960 |
| 2012-03-14 | 194 | 195 | 193 | 195 | 4,000 | 1,950 |
| 2012-03-13 | 188 | 193 | 188 | 193 | 20,000 | 1,930 |
| 2012-03-12 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2012-03-08 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2012-03-07 | 190 | 190 | 189 | 189 | 4,000 | 1,890 |
| 2012-03-06 | 195 | 195 | 194 | 195 | 4,000 | 1,950 |
| 2012-03-05 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2012-03-02 | 195 | 197 | 193 | 197 | 5,000 | 1,970 |
| 2012-03-01 | 199 | 199 | 195 | 199 | 8,000 | 1,990 |
| 2012-02-29 | 196 | 199 | 195 | 199 | 11,000 | 1,990 |
| 2012-02-28 | 199 | 199 | 195 | 195 | 6,000 | 1,950 |
| 2012-02-27 | 199 | 201 | 199 | 199 | 16,000 | 1,990 |
| 2012-02-24 | 194 | 200 | 194 | 199 | 19,000 | 1,990 |
| 2012-02-23 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2012-02-22 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2012-02-21 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2012-02-20 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2012-02-17 | 193 | 193 | 186 | 190 | 11,000 | 1,900 |
| 2012-02-16 | 193 | 193 | 193 | 193 | 6,000 | 1,930 |
| 2012-02-15 | 193 | 193 | 193 | 193 | 22,000 | 1,930 |
| 2012-02-14 | 193 | 193 | 190 | 193 | 5,000 | 1,930 |
| 2012-02-13 | 193 | 193 | 190 | 193 | 15,000 | 1,930 |
| 2012-02-10 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2012-02-09 | 192 | 192 | 185 | 190 | 6,000 | 1,900 |
| 2012-02-08 | 189 | 191 | 188 | 190 | 7,000 | 1,900 |
| 2012-02-07 | 188 | 189 | 187 | 189 | 8,000 | 1,890 |
| 2012-02-06 | 189 | 189 | 189 | 189 | 14,000 | 1,890 |
| 2012-02-03 | 189 | 194 | 189 | 189 | 19,000 | 1,890 |
| 2012-02-02 | 175 | 194 | 175 | 190 | 34,000 | 1,900 |
| 2012-01-31 | 172 | 177 | 172 | 177 | 6,000 | 1,770 |
| 2012-01-30 | 170 | 175 | 170 | 172 | 12,000 | 1,720 |
| 2012-01-27 | 177 | 177 | 173 | 175 | 5,000 | 1,750 |
| 2012-01-26 | 174 | 177 | 174 | 177 | 12,000 | 1,770 |
| 2012-01-25 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2012-01-24 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2012-01-23 | 176 | 176 | 175 | 175 | 7,000 | 1,750 |
| 2012-01-20 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2012-01-19 | 173 | 173 | 172 | 172 | 6,000 | 1,720 |
| 2012-01-18 | 173 | 174 | 172 | 172 | 8,000 | 1,720 |
| 2012-01-17 | 170 | 173 | 170 | 173 | 16,000 | 1,730 |
| 2012-01-16 | 172 | 173 | 165 | 170 | 13,000 | 1,700 |
| 2012-01-13 | 173 | 173 | 165 | 165 | 5,000 | 1,650 |
| 2012-01-12 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2012-01-11 | 175 | 175 | 167 | 170 | 14,000 | 1,700 |
| 2012-01-10 | 176 | 176 | 175 | 175 | 4,000 | 1,750 |
| 2012-01-04 | 173 | 173 | 172 | 172 | 9,000 | 1,720 |
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
