1. HOME >
  2. 株価時系列 >
  3. 6391 >
  4. 2013年

6391 (株)加地テック の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3031732531732032,0003,200
2013-12-2731631930531736,0003,170
2013-12-2629232229231953,0003,190
2013-12-2528629428629236,0002,920
2013-12-24289293270289100,0002,890
2013-12-2028629028629020,0002,900
2013-12-1929329428928927,0002,890
2013-12-1828829328129349,0002,930
2013-12-1729729929229233,0002,920
2013-12-1630030028929772,0002,970
2013-12-13308309288304173,0003,040
2013-12-1231431430531173,0003,110
2013-12-1131331431131436,0003,140
2013-12-1032032031231469,0003,140
2013-12-0932432831932257,0003,220
2013-12-0631232731232036,0003,200
2013-12-0532833131431475,0003,140
2013-12-0433333332632934,0003,290
2013-12-0333933933333555,0003,350
2013-12-0234334433933942,0003,390
2013-11-2933634533634137,0003,410
2013-11-2834334332933581,0003,350
2013-11-2735335334334444,0003,440
2013-11-26362364344355140,0003,550
2013-11-25370380351367198,0003,670
2013-11-22380388361365216,0003,650
2013-11-21380380366379196,0003,790
2013-11-20344378342364276,0003,640
2013-11-1934134133133557,0003,350
2013-11-1831734831734480,0003,440
2013-11-1531831931031122,0003,110
2013-11-1431432031231331,0003,130
2013-11-1330831030630720,0003,070
2013-11-1229731329731049,0003,100
2013-11-1132232330830881,0003,080
2013-11-0833133131832666,0003,260
2013-11-0733333832533661,0003,360
2013-11-0631534831533899,0003,380
2013-11-0531731831131238,0003,120
2013-11-01330333313319118,0003,190
2013-10-3133934433133392,0003,330
2013-10-3034535534234294,0003,420
2013-10-29341358330352205,0003,520
2013-10-28359364340343212,0003,430
2013-10-25357378356365417,0003,650
2013-10-24377391376389327,0003,890
2013-10-23391428384388677,0003,880
2013-10-22390390374378276,0003,780
2013-10-21397404377382579,0003,820
2013-10-18353407346382973,0003,820
2013-10-17334342320335245,0003,350
2013-10-1629731028831092,0003,100
2013-10-15269317269304357,0003,040
2013-10-1126527126526969,0002,690
2013-10-1025926825726072,0002,600
2013-10-092512522502528,0002,520
2013-10-082522582522585,0002,580
2013-10-0725025024424420,0002,440
2013-10-0424425024225025,0002,500
2013-10-0325625624325054,0002,500
2013-10-0226926925226128,0002,610
2013-10-0127027526626941,0002,690
2013-09-30256280256268163,0002,680
2013-09-2724324624324315,0002,430
2013-09-262412482412427,0002,420
2013-09-2524624824224211,0002,420
2013-09-2424724924724724,0002,470
2013-09-202482482412469,0002,460
2013-09-1924924924024610,0002,460
2013-09-1824525124224223,0002,420
2013-09-1724024523724513,0002,450
2013-09-132352402342407,0002,400
2013-09-122382382352374,0002,370
2013-09-1123923923323412,0002,340
2013-09-1024024023023915,0002,390
2013-09-0924024023824022,0002,400
2013-09-062442442402404,0002,400
2013-09-052432442432444,0002,440
2013-09-042452452432436,0002,430
2013-09-0324524924224629,0002,460
2013-09-022362372362376,0002,370
2013-08-3023524723524417,0002,440
2013-08-292352352352353,0002,350
2013-08-282292292272293,0002,290
2013-08-272302302302304,0002,300
2013-08-262352352312316,0002,310
2013-08-232272372272374,0002,370
2013-08-212402402352354,0002,350
2013-08-192432442432448,0002,440
2013-08-162432432432432,0002,430
2013-08-1524124623523519,0002,350
2013-08-132352352352352,0002,350
2013-08-122362362362368,0002,360
2013-08-092352362352364,0002,360
2013-08-082402402372374,0002,370
2013-08-0723823923523510,0002,350
2013-08-0624424423924115,0002,410
2013-08-0524624623524334,0002,430
2013-08-0224025024024531,0002,450
2013-08-0124425023724242,0002,420
2013-07-312312312302306,0002,300
2013-07-302302392292397,0002,390
2013-07-2923923922923431,0002,340
2013-07-2624324323723726,0002,370
2013-07-252462462432434,0002,430
2013-07-242422452412457,0002,450
2013-07-232452462442444,0002,440
2013-07-222432452432455,0002,450
2013-07-192432452422458,0002,450
2013-07-182452452432455,0002,450
2013-07-1724624623824519,0002,450
2013-07-1624625024625016,0002,500
2013-07-1224325224224335,0002,430
2013-07-112462472412418,0002,410
2013-07-102462462402408,0002,400
2013-07-092442472422428,0002,420
2013-07-0824724724424412,0002,440
2013-07-0524324623824143,0002,410
2013-07-0424625324324323,0002,430
2013-07-0324925724524538,0002,450
2013-07-0223423923223515,0002,350
2013-07-012342342292348,0002,340
2013-06-282282282282282,0002,280
2013-06-272292292232288,0002,280
2013-06-2622822822022023,0002,200
2013-06-2524124122822814,0002,280
2013-06-2424426024124130,0002,410
2013-06-212322362322364,0002,360
2013-06-202372382372385,0002,380
2013-06-192372402372387,0002,380
2013-06-182372372352356,0002,350
2013-06-172322362322364,0002,360
2013-06-1423924123723716,0002,370
2013-06-132402402382388,0002,380
2013-06-1223723923323921,0002,390
2013-06-1124024323724313,0002,430
2013-06-102272352272349,0002,340
2013-06-0723023020522359,0002,230
2013-06-0623924123024028,0002,400
2013-06-0525525624024161,0002,410
2013-06-0424526623925478,0002,540
2013-06-0323623823223829,0002,380
2013-05-312302302302301,0002,300
2013-05-302262292262296,0002,290
2013-05-2922923722622614,0002,260
2013-05-2822822822022625,0002,260
2013-05-272352352292294,0002,290
2013-05-2424024023524035,0002,400
2013-05-2325625623023849,0002,380
2013-05-2225225524625537,0002,550
2013-05-2125425524624627,0002,460
2013-05-20247271245246176,0002,460
2013-05-172292352292356,0002,350
2013-05-1623123122322524,0002,250
2013-05-1523823923223325,0002,330
2013-05-1424124123823825,0002,380
2013-05-1324425023924125,0002,410
2013-05-1023424423424432,0002,440
2013-05-0923323723323618,0002,360
2013-05-0823823823223225,0002,320
2013-05-0723523823023817,0002,380
2013-05-022262272262276,0002,270
2013-05-0123223222522644,0002,260
2013-04-3023325023323544,0002,350
2013-04-2623623723223220,0002,320
2013-04-2524024123023696,0002,360
2013-04-2422823022122819,0002,280
2013-04-2322722922222915,0002,290
2013-04-2221923521923035,0002,300
2013-04-1921622021621919,0002,190
2013-04-1822522521222128,0002,210
2013-04-1721522521522518,0002,250
2013-04-162162162122123,0002,120
2013-04-152172172152175,0002,170
2013-04-122162202152198,0002,190
2013-04-1121522121421516,0002,150
2013-04-1021521721421514,0002,150
2013-04-0922022021221520,0002,150
2013-04-0822222421821812,0002,180
2013-04-0522623221721734,0002,170
2013-04-0421422521222519,0002,250
2013-04-032102172082157,0002,150
2013-04-0220921419521046,0002,100
2013-04-0124024121221355,0002,130
2013-03-2923523823123810,0002,380
2013-03-2823923923523523,0002,350
2013-03-2723924223023741,0002,370
2013-03-2623423723023552,0002,350
2013-03-2524124722722991,0002,290
2013-03-22278280236240514,0002,400
2013-03-212502932502781,039,0002,780
2013-03-1921021320921333,0002,130
2013-03-1821221220920916,0002,090
2013-03-1520420920420845,0002,080
2013-03-1420220519820446,0002,040
2013-03-1319920219620232,0002,020
2013-03-1219820219419417,0001,940
2013-03-111911941901904,0001,900
2013-03-0819019719019014,0001,900
2013-03-0718619118619126,0001,910
2013-03-061861861851857,0001,850
2013-03-051841861841848,0001,840
2013-03-041801841791843,0001,840
2013-03-011801831801807,0001,800
2013-02-281771821771803,0001,800
2013-02-271731751731734,0001,730
2013-02-261681711681713,0001,710
2013-02-251681691681683,0001,680
2013-02-221661701661675,0001,670
2013-02-191681691681692,0001,690
2013-02-181621691621692,0001,690
2013-02-151711711641658,0001,650
2013-02-131731731721724,0001,720
2013-02-121771771741746,0001,740
2013-02-081801811781787,0001,780
2013-02-0718018717718210,0001,820
2013-02-061751781751757,0001,750
2013-02-051741741741747,0001,740
2013-02-041731741731742,0001,740
2013-02-0117217217017017,0001,700
2013-01-311781781751753,0001,750
2013-01-301781781781785,0001,780
2013-01-2917517817517812,0001,780
2013-01-251731751731755,0001,750
2013-01-241721731721735,0001,730
2013-01-231731731731731,0001,730
2013-01-221761761741745,0001,740
2013-01-211741741741741,0001,740
2013-01-181751751751751,0001,750
2013-01-171771771731749,0001,740
2013-01-161781781771785,0001,780
2013-01-151781801781809,0001,800
2013-01-1117617717517611,0001,760
2013-01-101731751731756,0001,750
2013-01-0917117216917212,0001,720
2013-01-081741741721729,0001,720
2013-01-0717117417117425,0001,740
2013-01-0416417116417118,0001,710

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