6391 (株)加地テック の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 403 | 406 | 400 | 405 | 66,000 | 4,050 |
| 2014-12-29 | 415 | 418 | 408 | 410 | 57,000 | 4,100 |
| 2014-12-26 | 407 | 415 | 406 | 411 | 90,000 | 4,110 |
| 2014-12-25 | 400 | 401 | 395 | 399 | 104,000 | 3,990 |
| 2014-12-24 | 418 | 418 | 403 | 406 | 79,000 | 4,060 |
| 2014-12-22 | 423 | 425 | 410 | 413 | 90,000 | 4,130 |
| 2014-12-19 | 408 | 417 | 406 | 411 | 62,000 | 4,110 |
| 2014-12-18 | 401 | 406 | 401 | 403 | 45,000 | 4,030 |
| 2014-12-17 | 395 | 409 | 395 | 398 | 100,000 | 3,980 |
| 2014-12-16 | 430 | 430 | 400 | 403 | 160,000 | 4,030 |
| 2014-12-15 | 439 | 441 | 433 | 433 | 24,000 | 4,330 |
| 2014-12-12 | 446 | 447 | 440 | 441 | 56,000 | 4,410 |
| 2014-12-11 | 433 | 439 | 429 | 438 | 58,000 | 4,380 |
| 2014-12-10 | 440 | 440 | 430 | 433 | 177,000 | 4,330 |
| 2014-12-09 | 430 | 432 | 423 | 425 | 85,000 | 4,250 |
| 2014-12-08 | 434 | 442 | 433 | 434 | 151,000 | 4,340 |
| 2014-12-05 | 450 | 450 | 418 | 426 | 318,000 | 4,260 |
| 2014-12-04 | 452 | 453 | 451 | 451 | 29,000 | 4,510 |
| 2014-12-03 | 450 | 461 | 449 | 450 | 61,000 | 4,500 |
| 2014-12-02 | 451 | 455 | 450 | 451 | 33,000 | 4,510 |
| 2014-12-01 | 459 | 460 | 448 | 456 | 104,000 | 4,560 |
| 2014-11-28 | 472 | 472 | 462 | 462 | 67,000 | 4,620 |
| 2014-11-27 | 467 | 472 | 463 | 464 | 119,000 | 4,640 |
| 2014-11-26 | 470 | 476 | 462 | 470 | 127,000 | 4,700 |
| 2014-11-25 | 472 | 477 | 469 | 471 | 162,000 | 4,710 |
| 2014-11-21 | 465 | 469 | 455 | 469 | 163,000 | 4,690 |
| 2014-11-20 | 480 | 490 | 473 | 473 | 365,000 | 4,730 |
| 2014-11-19 | 474 | 487 | 466 | 470 | 706,000 | 4,700 |
| 2014-11-18 | 433 | 455 | 429 | 450 | 259,000 | 4,500 |
| 2014-11-17 | 430 | 433 | 422 | 422 | 88,000 | 4,220 |
| 2014-11-14 | 427 | 439 | 420 | 424 | 323,000 | 4,240 |
| 2014-11-13 | 408 | 414 | 406 | 411 | 29,000 | 4,110 |
| 2014-11-12 | 419 | 419 | 408 | 408 | 49,000 | 4,080 |
| 2014-11-11 | 410 | 418 | 408 | 413 | 27,000 | 4,130 |
| 2014-11-10 | 405 | 411 | 405 | 408 | 18,000 | 4,080 |
| 2014-11-07 | 410 | 413 | 405 | 405 | 19,000 | 4,050 |
| 2014-11-06 | 416 | 419 | 400 | 405 | 58,000 | 4,050 |
| 2014-11-05 | 426 | 430 | 413 | 420 | 44,000 | 4,200 |
| 2014-11-04 | 458 | 459 | 425 | 428 | 124,000 | 4,280 |
| 2014-10-31 | 400 | 460 | 400 | 449 | 322,000 | 4,490 |
| 2014-10-30 | 379 | 431 | 379 | 415 | 196,000 | 4,150 |
| 2014-10-29 | 378 | 380 | 373 | 377 | 50,000 | 3,770 |
| 2014-10-28 | 368 | 375 | 368 | 371 | 36,000 | 3,710 |
| 2014-10-27 | 371 | 375 | 361 | 368 | 48,000 | 3,680 |
| 2014-10-24 | 380 | 380 | 370 | 370 | 39,000 | 3,700 |
| 2014-10-23 | 360 | 375 | 359 | 370 | 45,000 | 3,700 |
| 2014-10-22 | 366 | 374 | 354 | 358 | 47,000 | 3,580 |
| 2014-10-21 | 373 | 373 | 361 | 363 | 15,000 | 3,630 |
| 2014-10-20 | 382 | 382 | 366 | 373 | 42,000 | 3,730 |
| 2014-10-17 | 354 | 368 | 354 | 358 | 56,000 | 3,580 |
| 2014-10-16 | 353 | 359 | 353 | 353 | 47,000 | 3,530 |
| 2014-10-15 | 368 | 371 | 357 | 362 | 47,000 | 3,620 |
| 2014-10-14 | 362 | 365 | 359 | 359 | 79,000 | 3,590 |
| 2014-10-10 | 371 | 378 | 371 | 378 | 96,000 | 3,780 |
| 2014-10-09 | 401 | 402 | 386 | 387 | 66,000 | 3,870 |
| 2014-10-08 | 397 | 405 | 395 | 400 | 33,000 | 4,000 |
| 2014-10-07 | 420 | 420 | 406 | 406 | 40,000 | 4,060 |
| 2014-10-06 | 409 | 423 | 408 | 420 | 60,000 | 4,200 |
| 2014-10-03 | 402 | 410 | 402 | 406 | 53,000 | 4,060 |
| 2014-10-02 | 401 | 411 | 392 | 405 | 90,000 | 4,050 |
| 2014-10-01 | 430 | 430 | 400 | 401 | 184,000 | 4,010 |
| 2014-09-30 | 438 | 446 | 431 | 432 | 91,000 | 4,320 |
| 2014-09-29 | 439 | 445 | 438 | 438 | 47,000 | 4,380 |
| 2014-09-26 | 444 | 445 | 436 | 436 | 118,000 | 4,360 |
| 2014-09-25 | 446 | 452 | 444 | 444 | 47,000 | 4,440 |
| 2014-09-24 | 441 | 449 | 440 | 446 | 39,000 | 4,460 |
| 2014-09-22 | 450 | 452 | 441 | 442 | 44,000 | 4,420 |
| 2014-09-19 | 444 | 457 | 442 | 452 | 80,000 | 4,520 |
| 2014-09-18 | 439 | 442 | 437 | 438 | 47,000 | 4,380 |
| 2014-09-17 | 439 | 441 | 438 | 438 | 45,000 | 4,380 |
| 2014-09-16 | 451 | 451 | 438 | 438 | 118,000 | 4,380 |
| 2014-09-12 | 455 | 457 | 449 | 452 | 64,000 | 4,520 |
| 2014-09-11 | 455 | 458 | 449 | 452 | 76,000 | 4,520 |
| 2014-09-10 | 466 | 466 | 447 | 447 | 197,000 | 4,470 |
| 2014-09-09 | 476 | 479 | 470 | 470 | 124,000 | 4,700 |
| 2014-09-08 | 465 | 470 | 465 | 470 | 131,000 | 4,700 |
| 2014-09-05 | 471 | 471 | 457 | 461 | 191,000 | 4,610 |
| 2014-09-04 | 477 | 500 | 464 | 465 | 693,000 | 4,650 |
| 2014-09-03 | 495 | 502 | 477 | 477 | 937,000 | 4,770 |
| 2014-09-02 | 489 | 562 | 485 | 515 | 7,298,000 | 5,150 |
| 2014-09-01 | 495 | 499 | 475 | 483 | 458,000 | 4,830 |
| 2014-08-29 | 454 | 481 | 448 | 478 | 643,000 | 4,780 |
| 2014-08-28 | 431 | 445 | 430 | 438 | 153,000 | 4,380 |
| 2014-08-27 | 436 | 438 | 430 | 431 | 28,000 | 4,310 |
| 2014-08-26 | 439 | 444 | 434 | 434 | 98,000 | 4,340 |
| 2014-08-25 | 428 | 437 | 428 | 433 | 53,000 | 4,330 |
| 2014-08-22 | 431 | 436 | 426 | 428 | 63,000 | 4,280 |
| 2014-08-21 | 436 | 436 | 432 | 433 | 36,000 | 4,330 |
| 2014-08-20 | 450 | 450 | 436 | 436 | 67,000 | 4,360 |
| 2014-08-19 | 451 | 454 | 441 | 442 | 76,000 | 4,420 |
| 2014-08-18 | 440 | 453 | 439 | 449 | 159,000 | 4,490 |
| 2014-08-15 | 432 | 438 | 431 | 438 | 53,000 | 4,380 |
| 2014-08-14 | 430 | 443 | 430 | 432 | 94,000 | 4,320 |
| 2014-08-13 | 426 | 433 | 426 | 432 | 42,000 | 4,320 |
| 2014-08-12 | 430 | 435 | 426 | 426 | 68,000 | 4,260 |
| 2014-08-11 | 430 | 435 | 427 | 428 | 94,000 | 4,280 |
| 2014-08-08 | 426 | 431 | 420 | 422 | 263,000 | 4,220 |
| 2014-08-07 | 430 | 448 | 423 | 442 | 331,000 | 4,420 |
| 2014-08-06 | 430 | 434 | 421 | 422 | 224,000 | 4,220 |
| 2014-08-05 | 445 | 466 | 430 | 431 | 573,000 | 4,310 |
| 2014-08-04 | 426 | 446 | 426 | 444 | 250,000 | 4,440 |
| 2014-08-01 | 425 | 438 | 422 | 426 | 661,000 | 4,260 |
| 2014-07-31 | 458 | 462 | 437 | 438 | 642,000 | 4,380 |
| 2014-07-30 | 490 | 493 | 465 | 465 | 787,000 | 4,650 |
| 2014-07-29 | 497 | 515 | 490 | 495 | 874,000 | 4,950 |
| 2014-07-28 | 495 | 499 | 488 | 490 | 141,000 | 4,900 |
| 2014-07-25 | 494 | 509 | 492 | 495 | 424,000 | 4,950 |
| 2014-07-24 | 509 | 509 | 494 | 494 | 256,000 | 4,940 |
| 2014-07-23 | 490 | 519 | 486 | 511 | 552,000 | 5,110 |
| 2014-07-22 | 500 | 504 | 487 | 489 | 352,000 | 4,890 |
| 2014-07-18 | 484 | 505 | 480 | 498 | 981,000 | 4,980 |
| 2014-07-17 | 512 | 515 | 492 | 494 | 837,000 | 4,940 |
| 2014-07-16 | 556 | 556 | 520 | 520 | 2,012,000 | 5,200 |
| 2014-07-15 | 515 | 550 | 515 | 532 | 3,258,000 | 5,320 |
| 2014-07-14 | 525 | 529 | 497 | 505 | 1,489,000 | 5,050 |
| 2014-07-11 | 483 | 519 | 476 | 507 | 3,654,000 | 5,070 |
| 2014-07-10 | 502 | 508 | 478 | 480 | 1,339,000 | 4,800 |
| 2014-07-09 | 510 | 522 | 483 | 502 | 1,921,000 | 5,020 |
| 2014-07-08 | 561 | 564 | 510 | 535 | 4,266,000 | 5,350 |
| 2014-07-07 | 551 | 588 | 547 | 567 | 13,544,000 | 5,670 |
| 2014-07-04 | 435 | 521 | 435 | 521 | 11,697,000 | 5,210 |
| 2014-07-03 | 446 | 449 | 427 | 441 | 923,000 | 4,410 |
| 2014-07-02 | 451 | 476 | 424 | 435 | 3,360,000 | 4,350 |
| 2014-07-01 | 454 | 454 | 425 | 429 | 1,257,000 | 4,290 |
| 2014-06-30 | 458 | 490 | 429 | 470 | 3,686,000 | 4,700 |
| 2014-06-27 | 409 | 460 | 396 | 460 | 7,742,000 | 4,600 |
| 2014-06-26 | 367 | 409 | 363 | 393 | 2,284,000 | 3,930 |
| 2014-06-25 | 335 | 339 | 325 | 329 | 60,000 | 3,290 |
| 2014-06-24 | 337 | 344 | 333 | 343 | 26,000 | 3,430 |
| 2014-06-23 | 348 | 352 | 331 | 334 | 88,000 | 3,340 |
| 2014-06-20 | 353 | 361 | 340 | 340 | 198,000 | 3,400 |
| 2014-06-19 | 315 | 368 | 314 | 352 | 381,000 | 3,520 |
| 2014-06-18 | 315 | 320 | 315 | 315 | 18,000 | 3,150 |
| 2014-06-17 | 314 | 319 | 310 | 310 | 26,000 | 3,100 |
| 2014-06-16 | 310 | 313 | 305 | 310 | 21,000 | 3,100 |
| 2014-06-13 | 309 | 310 | 303 | 310 | 21,000 | 3,100 |
| 2014-06-12 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 2014-06-11 | 310 | 310 | 310 | 310 | 13,000 | 3,100 |
| 2014-06-10 | 310 | 312 | 310 | 312 | 10,000 | 3,120 |
| 2014-06-09 | 310 | 311 | 303 | 309 | 11,000 | 3,090 |
| 2014-06-06 | 311 | 311 | 310 | 310 | 7,000 | 3,100 |
| 2014-06-05 | 305 | 317 | 305 | 311 | 20,000 | 3,110 |
| 2014-06-04 | 303 | 310 | 300 | 303 | 40,000 | 3,030 |
| 2014-06-03 | 316 | 316 | 302 | 310 | 31,000 | 3,100 |
| 2014-06-02 | 313 | 313 | 310 | 311 | 23,000 | 3,110 |
| 2014-05-30 | 311 | 313 | 305 | 312 | 41,000 | 3,120 |
| 2014-05-29 | 290 | 345 | 290 | 311 | 156,000 | 3,110 |
| 2014-05-28 | 285 | 286 | 284 | 285 | 6,000 | 2,850 |
| 2014-05-27 | 282 | 283 | 281 | 281 | 9,000 | 2,810 |
| 2014-05-26 | 278 | 283 | 278 | 280 | 26,000 | 2,800 |
| 2014-05-23 | 270 | 276 | 270 | 276 | 6,000 | 2,760 |
| 2014-05-22 | 260 | 276 | 260 | 276 | 6,000 | 2,760 |
| 2014-05-21 | 260 | 263 | 260 | 262 | 10,000 | 2,620 |
| 2014-05-20 | 256 | 269 | 256 | 269 | 8,000 | 2,690 |
| 2014-05-19 | 260 | 260 | 256 | 256 | 4,000 | 2,560 |
| 2014-05-16 | 267 | 269 | 261 | 268 | 26,000 | 2,680 |
| 2014-05-15 | 277 | 279 | 275 | 275 | 12,000 | 2,750 |
| 2014-05-14 | 280 | 280 | 279 | 279 | 2,000 | 2,790 |
| 2014-05-13 | 290 | 290 | 272 | 284 | 13,000 | 2,840 |
| 2014-05-12 | 277 | 285 | 277 | 285 | 7,000 | 2,850 |
| 2014-05-09 | 270 | 288 | 270 | 277 | 9,000 | 2,770 |
| 2014-05-08 | 275 | 275 | 270 | 270 | 6,000 | 2,700 |
| 2014-05-07 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2014-05-02 | 273 | 275 | 272 | 275 | 3,000 | 2,750 |
| 2014-05-01 | 276 | 276 | 271 | 271 | 9,000 | 2,710 |
| 2014-04-30 | 269 | 279 | 262 | 276 | 53,000 | 2,760 |
| 2014-04-28 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2014-04-25 | 270 | 275 | 270 | 273 | 8,000 | 2,730 |
| 2014-04-24 | 269 | 278 | 266 | 273 | 57,000 | 2,730 |
| 2014-04-23 | 278 | 280 | 277 | 277 | 29,000 | 2,770 |
| 2014-04-22 | 279 | 279 | 278 | 278 | 13,000 | 2,780 |
| 2014-04-21 | 279 | 282 | 279 | 280 | 21,000 | 2,800 |
| 2014-04-18 | 276 | 282 | 276 | 282 | 24,000 | 2,820 |
| 2014-04-17 | 279 | 280 | 279 | 279 | 4,000 | 2,790 |
| 2014-04-16 | 278 | 279 | 274 | 276 | 17,000 | 2,760 |
| 2014-04-15 | 279 | 280 | 278 | 278 | 9,000 | 2,780 |
| 2014-04-14 | 278 | 279 | 273 | 279 | 21,000 | 2,790 |
| 2014-04-11 | 281 | 282 | 276 | 281 | 13,000 | 2,810 |
| 2014-04-10 | 290 | 290 | 283 | 285 | 20,000 | 2,850 |
| 2014-04-09 | 288 | 294 | 286 | 287 | 13,000 | 2,870 |
| 2014-04-08 | 296 | 296 | 290 | 293 | 20,000 | 2,930 |
| 2014-04-07 | 293 | 293 | 290 | 293 | 22,000 | 2,930 |
| 2014-04-04 | 297 | 297 | 292 | 293 | 4,000 | 2,930 |
| 2014-04-03 | 293 | 301 | 293 | 297 | 8,000 | 2,970 |
| 2014-04-02 | 289 | 290 | 289 | 290 | 15,000 | 2,900 |
| 2014-04-01 | 285 | 287 | 285 | 286 | 11,000 | 2,860 |
| 2014-03-31 | 283 | 289 | 278 | 279 | 27,000 | 2,790 |
| 2014-03-28 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2014-03-27 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2014-03-26 | 293 | 293 | 290 | 290 | 13,000 | 2,900 |
| 2014-03-25 | 304 | 304 | 294 | 294 | 20,000 | 2,940 |
| 2014-03-24 | 303 | 304 | 299 | 304 | 10,000 | 3,040 |
| 2014-03-20 | 301 | 301 | 297 | 297 | 17,000 | 2,970 |
| 2014-03-19 | 302 | 306 | 301 | 306 | 15,000 | 3,060 |
| 2014-03-18 | 301 | 309 | 301 | 304 | 35,000 | 3,040 |
| 2014-03-17 | 292 | 303 | 292 | 301 | 13,000 | 3,010 |
| 2014-03-14 | 286 | 291 | 286 | 290 | 23,000 | 2,900 |
| 2014-03-13 | 302 | 303 | 297 | 297 | 38,000 | 2,970 |
| 2014-03-12 | 307 | 307 | 298 | 298 | 17,000 | 2,980 |
| 2014-03-11 | 311 | 311 | 310 | 310 | 5,000 | 3,100 |
| 2014-03-10 | 312 | 312 | 311 | 311 | 4,000 | 3,110 |
| 2014-03-07 | 314 | 315 | 305 | 312 | 18,000 | 3,120 |
| 2014-03-06 | 308 | 320 | 308 | 320 | 16,000 | 3,200 |
| 2014-03-05 | 310 | 310 | 308 | 308 | 14,000 | 3,080 |
| 2014-03-04 | 300 | 308 | 298 | 302 | 13,000 | 3,020 |
| 2014-03-03 | 320 | 320 | 300 | 305 | 38,000 | 3,050 |
| 2014-02-28 | 328 | 328 | 323 | 323 | 6,000 | 3,230 |
| 2014-02-27 | 327 | 332 | 320 | 332 | 11,000 | 3,320 |
| 2014-02-26 | 327 | 332 | 325 | 325 | 9,000 | 3,250 |
| 2014-02-25 | 332 | 334 | 329 | 329 | 13,000 | 3,290 |
| 2014-02-24 | 327 | 332 | 326 | 326 | 20,000 | 3,260 |
| 2014-02-21 | 339 | 342 | 326 | 327 | 35,000 | 3,270 |
| 2014-02-20 | 321 | 342 | 321 | 342 | 89,000 | 3,420 |
| 2014-02-19 | 306 | 334 | 306 | 325 | 98,000 | 3,250 |
| 2014-02-18 | 301 | 314 | 300 | 314 | 30,000 | 3,140 |
| 2014-02-17 | 290 | 295 | 290 | 295 | 3,000 | 2,950 |
| 2014-02-14 | 299 | 301 | 282 | 290 | 35,000 | 2,900 |
| 2014-02-13 | 304 | 304 | 299 | 300 | 15,000 | 3,000 |
| 2014-02-12 | 306 | 308 | 302 | 303 | 24,000 | 3,030 |
| 2014-02-10 | 311 | 311 | 302 | 307 | 28,000 | 3,070 |
| 2014-02-07 | 294 | 299 | 288 | 293 | 23,000 | 2,930 |
| 2014-02-06 | 266 | 286 | 266 | 286 | 30,000 | 2,860 |
| 2014-02-05 | 273 | 273 | 256 | 266 | 91,000 | 2,660 |
| 2014-02-04 | 260 | 289 | 253 | 253 | 134,000 | 2,530 |
| 2014-02-03 | 302 | 310 | 296 | 299 | 43,000 | 2,990 |
| 2014-01-31 | 323 | 323 | 315 | 319 | 28,000 | 3,190 |
| 2014-01-30 | 323 | 325 | 317 | 321 | 36,000 | 3,210 |
| 2014-01-29 | 331 | 338 | 327 | 331 | 21,000 | 3,310 |
| 2014-01-28 | 327 | 340 | 322 | 323 | 52,000 | 3,230 |
| 2014-01-27 | 315 | 332 | 315 | 323 | 61,000 | 3,230 |
| 2014-01-24 | 327 | 333 | 320 | 332 | 56,000 | 3,320 |
| 2014-01-23 | 348 | 350 | 324 | 329 | 145,000 | 3,290 |
| 2014-01-22 | 347 | 360 | 346 | 353 | 62,000 | 3,530 |
| 2014-01-21 | 354 | 354 | 343 | 344 | 38,000 | 3,440 |
| 2014-01-20 | 359 | 375 | 344 | 353 | 214,000 | 3,530 |
| 2014-01-17 | 341 | 394 | 341 | 375 | 407,000 | 3,750 |
| 2014-01-16 | 349 | 353 | 337 | 341 | 106,000 | 3,410 |
| 2014-01-15 | 363 | 370 | 343 | 349 | 606,000 | 3,490 |
| 2014-01-14 | 321 | 321 | 311 | 315 | 70,000 | 3,150 |
| 2014-01-10 | 320 | 325 | 318 | 325 | 29,000 | 3,250 |
| 2014-01-09 | 315 | 321 | 315 | 321 | 29,000 | 3,210 |
| 2014-01-08 | 307 | 324 | 307 | 318 | 42,000 | 3,180 |
| 2014-01-07 | 311 | 312 | 303 | 312 | 22,000 | 3,120 |
| 2014-01-06 | 320 | 320 | 309 | 312 | 49,000 | 3,120 |
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
