6391 (株)加地テック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 389 | 389 | 385 | 385 | 4,000 | 3,850 |
| 2015-12-29 | 388 | 389 | 388 | 389 | 5,000 | 3,890 |
| 2015-12-28 | 376 | 385 | 376 | 385 | 24,000 | 3,850 |
| 2015-12-25 | 371 | 371 | 360 | 360 | 38,000 | 3,600 |
| 2015-12-24 | 378 | 378 | 370 | 370 | 19,000 | 3,700 |
| 2015-12-22 | 384 | 385 | 376 | 377 | 27,000 | 3,770 |
| 2015-12-21 | 388 | 390 | 384 | 384 | 19,000 | 3,840 |
| 2015-12-18 | 392 | 393 | 387 | 390 | 18,000 | 3,900 |
| 2015-12-17 | 388 | 390 | 386 | 388 | 20,000 | 3,880 |
| 2015-12-16 | 395 | 397 | 388 | 388 | 12,000 | 3,880 |
| 2015-12-15 | 396 | 396 | 393 | 395 | 12,000 | 3,950 |
| 2015-12-14 | 395 | 397 | 393 | 397 | 24,000 | 3,970 |
| 2015-12-11 | 400 | 405 | 400 | 401 | 10,000 | 4,010 |
| 2015-12-10 | 398 | 400 | 397 | 400 | 7,000 | 4,000 |
| 2015-12-09 | 400 | 400 | 398 | 398 | 7,000 | 3,980 |
| 2015-12-08 | 401 | 405 | 398 | 403 | 17,000 | 4,030 |
| 2015-12-07 | 402 | 406 | 400 | 402 | 28,000 | 4,020 |
| 2015-12-04 | 400 | 400 | 395 | 399 | 21,000 | 3,990 |
| 2015-12-03 | 395 | 400 | 395 | 400 | 16,000 | 4,000 |
| 2015-12-02 | 396 | 398 | 395 | 395 | 10,000 | 3,950 |
| 2015-12-01 | 394 | 395 | 394 | 395 | 6,000 | 3,950 |
| 2015-11-30 | 395 | 395 | 394 | 394 | 5,000 | 3,940 |
| 2015-11-27 | 397 | 400 | 395 | 395 | 6,000 | 3,950 |
| 2015-11-26 | 399 | 400 | 397 | 398 | 16,000 | 3,980 |
| 2015-11-25 | 398 | 399 | 393 | 394 | 19,000 | 3,940 |
| 2015-11-24 | 394 | 394 | 393 | 393 | 4,000 | 3,930 |
| 2015-11-20 | 391 | 395 | 391 | 394 | 18,000 | 3,940 |
| 2015-11-19 | 399 | 399 | 392 | 392 | 17,000 | 3,920 |
| 2015-11-18 | 390 | 395 | 390 | 391 | 17,000 | 3,910 |
| 2015-11-17 | 398 | 398 | 390 | 390 | 8,000 | 3,900 |
| 2015-11-16 | 385 | 390 | 384 | 384 | 14,000 | 3,840 |
| 2015-11-13 | 386 | 387 | 386 | 387 | 4,000 | 3,870 |
| 2015-11-12 | 391 | 393 | 382 | 390 | 22,000 | 3,900 |
| 2015-11-11 | 391 | 393 | 391 | 391 | 13,000 | 3,910 |
| 2015-11-10 | 387 | 392 | 387 | 392 | 4,000 | 3,920 |
| 2015-11-09 | 387 | 393 | 387 | 393 | 10,000 | 3,930 |
| 2015-11-06 | 386 | 387 | 384 | 384 | 7,000 | 3,840 |
| 2015-11-05 | 391 | 391 | 383 | 390 | 13,000 | 3,900 |
| 2015-11-04 | 409 | 409 | 380 | 391 | 45,000 | 3,910 |
| 2015-11-02 | 406 | 417 | 405 | 408 | 25,000 | 4,080 |
| 2015-10-30 | 405 | 415 | 400 | 400 | 37,000 | 4,000 |
| 2015-10-29 | 409 | 416 | 404 | 404 | 40,000 | 4,040 |
| 2015-10-28 | 409 | 409 | 405 | 405 | 10,000 | 4,050 |
| 2015-10-27 | 408 | 410 | 402 | 410 | 16,000 | 4,100 |
| 2015-10-26 | 415 | 419 | 405 | 409 | 29,000 | 4,090 |
| 2015-10-23 | 410 | 412 | 404 | 410 | 105,000 | 4,100 |
| 2015-10-22 | 437 | 437 | 392 | 402 | 443,000 | 4,020 |
| 2015-10-21 | 358 | 358 | 358 | 358 | 7,000 | 3,580 |
| 2015-10-20 | 358 | 358 | 358 | 358 | 5,000 | 3,580 |
| 2015-10-19 | 356 | 356 | 355 | 355 | 7,000 | 3,550 |
| 2015-10-16 | 363 | 365 | 359 | 359 | 9,000 | 3,590 |
| 2015-10-15 | 361 | 364 | 361 | 364 | 7,000 | 3,640 |
| 2015-10-14 | 370 | 370 | 359 | 361 | 15,000 | 3,610 |
| 2015-10-13 | 372 | 373 | 372 | 373 | 2,000 | 3,730 |
| 2015-10-09 | 362 | 370 | 362 | 370 | 20,000 | 3,700 |
| 2015-10-08 | 360 | 367 | 360 | 367 | 6,000 | 3,670 |
| 2015-10-07 | 361 | 362 | 361 | 362 | 3,000 | 3,620 |
| 2015-10-06 | 371 | 374 | 363 | 363 | 12,000 | 3,630 |
| 2015-10-05 | 368 | 375 | 368 | 375 | 3,000 | 3,750 |
| 2015-10-02 | 352 | 368 | 352 | 368 | 10,000 | 3,680 |
| 2015-10-01 | 351 | 358 | 351 | 358 | 6,000 | 3,580 |
| 2015-09-30 | 347 | 363 | 347 | 351 | 17,000 | 3,510 |
| 2015-09-29 | 354 | 354 | 346 | 346 | 2,000 | 3,460 |
| 2015-09-28 | 368 | 373 | 368 | 370 | 20,000 | 3,700 |
| 2015-09-25 | 360 | 364 | 360 | 364 | 14,000 | 3,640 |
| 2015-09-24 | 357 | 364 | 357 | 363 | 22,000 | 3,630 |
| 2015-09-18 | 354 | 362 | 354 | 361 | 12,000 | 3,610 |
| 2015-09-17 | 356 | 364 | 350 | 356 | 19,000 | 3,560 |
| 2015-09-16 | 358 | 366 | 350 | 364 | 24,000 | 3,640 |
| 2015-09-15 | 358 | 367 | 358 | 365 | 15,000 | 3,650 |
| 2015-09-14 | 352 | 362 | 352 | 358 | 14,000 | 3,580 |
| 2015-09-11 | 348 | 363 | 348 | 352 | 11,000 | 3,520 |
| 2015-09-10 | 359 | 359 | 347 | 348 | 12,000 | 3,480 |
| 2015-09-09 | 358 | 365 | 356 | 359 | 16,000 | 3,590 |
| 2015-09-08 | 360 | 362 | 358 | 358 | 17,000 | 3,580 |
| 2015-09-07 | 368 | 368 | 357 | 367 | 14,000 | 3,670 |
| 2015-09-03 | 368 | 375 | 368 | 375 | 12,000 | 3,750 |
| 2015-09-02 | 353 | 371 | 353 | 367 | 20,000 | 3,670 |
| 2015-09-01 | 365 | 365 | 360 | 360 | 16,000 | 3,600 |
| 2015-08-31 | 364 | 365 | 361 | 365 | 33,000 | 3,650 |
| 2015-08-28 | 350 | 369 | 350 | 356 | 19,000 | 3,560 |
| 2015-08-27 | 350 | 358 | 340 | 348 | 44,000 | 3,480 |
| 2015-08-26 | 337 | 352 | 330 | 352 | 20,000 | 3,520 |
| 2015-08-25 | 328 | 363 | 307 | 345 | 71,000 | 3,450 |
| 2015-08-24 | 380 | 382 | 366 | 368 | 34,000 | 3,680 |
| 2015-08-21 | 389 | 390 | 386 | 389 | 17,000 | 3,890 |
| 2015-08-20 | 392 | 393 | 390 | 390 | 23,000 | 3,900 |
| 2015-08-19 | 400 | 405 | 400 | 400 | 22,000 | 4,000 |
| 2015-08-18 | 395 | 402 | 395 | 400 | 10,000 | 4,000 |
| 2015-08-17 | 395 | 399 | 395 | 399 | 22,000 | 3,990 |
| 2015-08-14 | 400 | 400 | 389 | 391 | 43,000 | 3,910 |
| 2015-08-13 | 402 | 402 | 396 | 401 | 31,000 | 4,010 |
| 2015-08-12 | 404 | 404 | 396 | 397 | 20,000 | 3,970 |
| 2015-08-11 | 404 | 405 | 400 | 405 | 18,000 | 4,050 |
| 2015-08-10 | 404 | 406 | 401 | 404 | 19,000 | 4,040 |
| 2015-08-07 | 400 | 404 | 399 | 404 | 26,000 | 4,040 |
| 2015-08-06 | 398 | 400 | 393 | 400 | 20,000 | 4,000 |
| 2015-08-05 | 398 | 399 | 398 | 398 | 24,000 | 3,980 |
| 2015-08-04 | 400 | 400 | 389 | 398 | 40,000 | 3,980 |
| 2015-08-03 | 402 | 402 | 401 | 401 | 9,000 | 4,010 |
| 2015-07-31 | 400 | 404 | 397 | 402 | 26,000 | 4,020 |
| 2015-07-30 | 400 | 404 | 400 | 400 | 14,000 | 4,000 |
| 2015-07-29 | 396 | 399 | 392 | 399 | 10,000 | 3,990 |
| 2015-07-28 | 397 | 397 | 391 | 393 | 12,000 | 3,930 |
| 2015-07-27 | 400 | 400 | 397 | 397 | 8,000 | 3,970 |
| 2015-07-24 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2015-07-23 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 2015-07-22 | 398 | 403 | 398 | 403 | 8,000 | 4,030 |
| 2015-07-21 | 397 | 399 | 395 | 399 | 23,000 | 3,990 |
| 2015-07-17 | 399 | 400 | 397 | 397 | 48,000 | 3,970 |
| 2015-07-16 | 402 | 403 | 399 | 399 | 24,000 | 3,990 |
| 2015-07-15 | 402 | 404 | 402 | 403 | 9,000 | 4,030 |
| 2015-07-14 | 397 | 402 | 395 | 402 | 27,000 | 4,020 |
| 2015-07-13 | 398 | 400 | 392 | 392 | 22,000 | 3,920 |
| 2015-07-10 | 399 | 402 | 397 | 397 | 17,000 | 3,970 |
| 2015-07-09 | 392 | 395 | 370 | 395 | 46,000 | 3,950 |
| 2015-07-08 | 409 | 410 | 402 | 402 | 22,000 | 4,020 |
| 2015-07-07 | 410 | 411 | 408 | 411 | 27,000 | 4,110 |
| 2015-07-06 | 414 | 415 | 402 | 407 | 32,000 | 4,070 |
| 2015-07-03 | 417 | 423 | 413 | 416 | 56,000 | 4,160 |
| 2015-07-02 | 417 | 426 | 414 | 417 | 66,000 | 4,170 |
| 2015-07-01 | 409 | 412 | 409 | 409 | 17,000 | 4,090 |
| 2015-06-30 | 402 | 414 | 402 | 410 | 30,000 | 4,100 |
| 2015-06-29 | 412 | 415 | 400 | 407 | 40,000 | 4,070 |
| 2015-06-26 | 425 | 425 | 423 | 423 | 18,000 | 4,230 |
| 2015-06-25 | 423 | 426 | 422 | 424 | 12,000 | 4,240 |
| 2015-06-24 | 426 | 428 | 425 | 426 | 42,000 | 4,260 |
| 2015-06-23 | 426 | 427 | 424 | 427 | 14,000 | 4,270 |
| 2015-06-22 | 425 | 428 | 423 | 428 | 25,000 | 4,280 |
| 2015-06-19 | 430 | 431 | 427 | 427 | 18,000 | 4,270 |
| 2015-06-18 | 429 | 429 | 425 | 426 | 11,000 | 4,260 |
| 2015-06-17 | 428 | 428 | 425 | 426 | 7,000 | 4,260 |
| 2015-06-16 | 430 | 430 | 427 | 428 | 11,000 | 4,280 |
| 2015-06-15 | 430 | 435 | 429 | 430 | 21,000 | 4,300 |
| 2015-06-12 | 431 | 438 | 428 | 435 | 23,000 | 4,350 |
| 2015-06-11 | 435 | 435 | 431 | 433 | 15,000 | 4,330 |
| 2015-06-10 | 427 | 435 | 427 | 433 | 20,000 | 4,330 |
| 2015-06-09 | 434 | 434 | 427 | 427 | 17,000 | 4,270 |
| 2015-06-08 | 428 | 436 | 426 | 434 | 26,000 | 4,340 |
| 2015-06-05 | 420 | 449 | 420 | 428 | 176,000 | 4,280 |
| 2015-06-04 | 426 | 427 | 421 | 421 | 29,000 | 4,210 |
| 2015-06-03 | 426 | 428 | 426 | 427 | 21,000 | 4,270 |
| 2015-06-02 | 431 | 431 | 429 | 431 | 30,000 | 4,310 |
| 2015-06-01 | 433 | 433 | 430 | 431 | 13,000 | 4,310 |
| 2015-05-29 | 433 | 435 | 433 | 433 | 11,000 | 4,330 |
| 2015-05-28 | 437 | 439 | 434 | 436 | 22,000 | 4,360 |
| 2015-05-27 | 432 | 438 | 430 | 437 | 41,000 | 4,370 |
| 2015-05-26 | 432 | 435 | 431 | 432 | 14,000 | 4,320 |
| 2015-05-25 | 430 | 439 | 430 | 433 | 33,000 | 4,330 |
| 2015-05-22 | 434 | 434 | 429 | 430 | 16,000 | 4,300 |
| 2015-05-21 | 437 | 437 | 431 | 433 | 16,000 | 4,330 |
| 2015-05-20 | 429 | 438 | 429 | 436 | 40,000 | 4,360 |
| 2015-05-19 | 427 | 434 | 427 | 431 | 46,000 | 4,310 |
| 2015-05-18 | 429 | 430 | 426 | 429 | 46,000 | 4,290 |
| 2015-05-15 | 431 | 432 | 429 | 429 | 18,000 | 4,290 |
| 2015-05-14 | 443 | 443 | 433 | 433 | 17,000 | 4,330 |
| 2015-05-13 | 441 | 441 | 440 | 440 | 6,000 | 4,400 |
| 2015-05-12 | 445 | 445 | 436 | 445 | 32,000 | 4,450 |
| 2015-05-11 | 444 | 445 | 442 | 445 | 35,000 | 4,450 |
| 2015-05-08 | 442 | 447 | 441 | 445 | 34,000 | 4,450 |
| 2015-05-07 | 446 | 446 | 439 | 441 | 60,000 | 4,410 |
| 2015-05-01 | 453 | 458 | 446 | 453 | 50,000 | 4,530 |
| 2015-04-30 | 432 | 462 | 430 | 445 | 97,000 | 4,450 |
| 2015-04-28 | 432 | 437 | 426 | 435 | 72,000 | 4,350 |
| 2015-04-27 | 423 | 432 | 420 | 432 | 148,000 | 4,320 |
| 2015-04-24 | 457 | 460 | 454 | 455 | 29,000 | 4,550 |
| 2015-04-23 | 455 | 463 | 448 | 456 | 43,000 | 4,560 |
| 2015-04-22 | 446 | 455 | 446 | 452 | 37,000 | 4,520 |
| 2015-04-21 | 453 | 453 | 445 | 446 | 16,000 | 4,460 |
| 2015-04-20 | 441 | 453 | 441 | 446 | 20,000 | 4,460 |
| 2015-04-17 | 446 | 450 | 442 | 442 | 16,000 | 4,420 |
| 2015-04-16 | 449 | 453 | 440 | 446 | 58,000 | 4,460 |
| 2015-04-15 | 454 | 455 | 450 | 450 | 33,000 | 4,500 |
| 2015-04-14 | 455 | 457 | 453 | 455 | 25,000 | 4,550 |
| 2015-04-13 | 453 | 454 | 452 | 452 | 8,000 | 4,520 |
| 2015-04-10 | 457 | 457 | 448 | 449 | 14,000 | 4,490 |
| 2015-04-09 | 457 | 457 | 452 | 455 | 19,000 | 4,550 |
| 2015-04-08 | 458 | 458 | 454 | 454 | 12,000 | 4,540 |
| 2015-04-07 | 451 | 456 | 451 | 454 | 22,000 | 4,540 |
| 2015-04-06 | 443 | 450 | 443 | 449 | 16,000 | 4,490 |
| 2015-04-03 | 449 | 449 | 442 | 442 | 23,000 | 4,420 |
| 2015-04-02 | 450 | 455 | 444 | 444 | 12,000 | 4,440 |
| 2015-04-01 | 445 | 450 | 445 | 446 | 29,000 | 4,460 |
| 2015-03-31 | 454 | 457 | 445 | 447 | 56,000 | 4,470 |
| 2015-03-30 | 466 | 466 | 444 | 458 | 63,000 | 4,580 |
| 2015-03-27 | 470 | 475 | 467 | 470 | 27,000 | 4,700 |
| 2015-03-26 | 471 | 475 | 470 | 474 | 42,000 | 4,740 |
| 2015-03-25 | 475 | 475 | 470 | 471 | 29,000 | 4,710 |
| 2015-03-24 | 472 | 478 | 472 | 474 | 28,000 | 4,740 |
| 2015-03-23 | 470 | 474 | 470 | 473 | 35,000 | 4,730 |
| 2015-03-20 | 470 | 472 | 461 | 470 | 59,000 | 4,700 |
| 2015-03-19 | 474 | 474 | 470 | 470 | 34,000 | 4,700 |
| 2015-03-18 | 477 | 477 | 473 | 475 | 51,000 | 4,750 |
| 2015-03-17 | 478 | 478 | 474 | 477 | 54,000 | 4,770 |
| 2015-03-16 | 475 | 480 | 475 | 478 | 72,000 | 4,780 |
| 2015-03-13 | 482 | 482 | 474 | 474 | 87,000 | 4,740 |
| 2015-03-12 | 481 | 484 | 480 | 482 | 80,000 | 4,820 |
| 2015-03-11 | 472 | 483 | 472 | 478 | 129,000 | 4,780 |
| 2015-03-10 | 477 | 477 | 471 | 471 | 38,000 | 4,710 |
| 2015-03-09 | 468 | 477 | 468 | 477 | 58,000 | 4,770 |
| 2015-03-06 | 470 | 473 | 468 | 470 | 28,000 | 4,700 |
| 2015-03-05 | 469 | 473 | 467 | 469 | 80,000 | 4,690 |
| 2015-03-04 | 471 | 473 | 470 | 470 | 37,000 | 4,700 |
| 2015-03-03 | 470 | 477 | 469 | 473 | 70,000 | 4,730 |
| 2015-03-02 | 471 | 475 | 469 | 471 | 120,000 | 4,710 |
| 2015-02-27 | 475 | 475 | 470 | 473 | 100,000 | 4,730 |
| 2015-02-26 | 475 | 477 | 474 | 475 | 39,000 | 4,750 |
| 2015-02-25 | 475 | 479 | 474 | 474 | 44,000 | 4,740 |
| 2015-02-24 | 480 | 480 | 474 | 474 | 59,000 | 4,740 |
| 2015-02-23 | 483 | 484 | 476 | 479 | 71,000 | 4,790 |
| 2015-02-20 | 475 | 481 | 475 | 480 | 56,000 | 4,800 |
| 2015-02-19 | 478 | 479 | 474 | 476 | 69,000 | 4,760 |
| 2015-02-18 | 480 | 482 | 476 | 478 | 71,000 | 4,780 |
| 2015-02-17 | 488 | 488 | 480 | 481 | 52,000 | 4,810 |
| 2015-02-16 | 491 | 492 | 485 | 485 | 139,000 | 4,850 |
| 2015-02-13 | 485 | 491 | 485 | 486 | 108,000 | 4,860 |
| 2015-02-12 | 483 | 485 | 479 | 482 | 80,000 | 4,820 |
| 2015-02-10 | 483 | 492 | 482 | 482 | 90,000 | 4,820 |
| 2015-02-09 | 477 | 493 | 474 | 489 | 181,000 | 4,890 |
| 2015-02-06 | 466 | 473 | 466 | 470 | 60,000 | 4,700 |
| 2015-02-05 | 467 | 470 | 466 | 466 | 51,000 | 4,660 |
| 2015-02-04 | 470 | 470 | 467 | 470 | 51,000 | 4,700 |
| 2015-02-03 | 474 | 475 | 463 | 465 | 103,000 | 4,650 |
| 2015-02-02 | 494 | 495 | 466 | 468 | 400,000 | 4,680 |
| 2015-01-30 | 472 | 477 | 468 | 468 | 66,000 | 4,680 |
| 2015-01-29 | 476 | 476 | 470 | 470 | 50,000 | 4,700 |
| 2015-01-28 | 466 | 479 | 466 | 476 | 85,000 | 4,760 |
| 2015-01-27 | 469 | 475 | 467 | 468 | 120,000 | 4,680 |
| 2015-01-26 | 472 | 477 | 466 | 467 | 136,000 | 4,670 |
| 2015-01-23 | 482 | 485 | 472 | 474 | 100,000 | 4,740 |
| 2015-01-22 | 481 | 488 | 471 | 477 | 180,000 | 4,770 |
| 2015-01-21 | 505 | 508 | 480 | 481 | 392,000 | 4,810 |
| 2015-01-20 | 548 | 548 | 510 | 511 | 655,000 | 5,110 |
| 2015-01-19 | 514 | 556 | 500 | 528 | 1,418,000 | 5,280 |
| 2015-01-16 | 473 | 505 | 472 | 499 | 328,000 | 4,990 |
| 2015-01-15 | 482 | 495 | 481 | 486 | 242,000 | 4,860 |
| 2015-01-14 | 469 | 487 | 467 | 487 | 268,000 | 4,870 |
| 2015-01-13 | 466 | 474 | 460 | 465 | 195,000 | 4,650 |
| 2015-01-09 | 490 | 490 | 462 | 469 | 352,000 | 4,690 |
| 2015-01-08 | 496 | 497 | 480 | 491 | 568,000 | 4,910 |
| 2015-01-07 | 457 | 492 | 457 | 487 | 960,000 | 4,870 |
| 2015-01-06 | 436 | 482 | 435 | 456 | 841,000 | 4,560 |
| 2015-01-05 | 415 | 444 | 412 | 444 | 333,000 | 4,440 |
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
