1. HOME >
  2. 株価時系列 >
  3. 6391 >
  4. 2016年

6391 (株)加地テック の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3027027026926924,0002,690
2016-12-2927027126926923,0002,690
2016-12-2826927326927317,0002,730
2016-12-2727127326826861,0002,680
2016-12-2627327427127322,0002,730
2016-12-2227327327027229,0002,720
2016-12-2127527727227334,0002,730
2016-12-2028228227527536,0002,750
2016-12-1928628928128216,0002,820
2016-12-1629129128428921,0002,890
2016-12-1528729028529044,0002,900
2016-12-1428229128128947,0002,890
2016-12-1328728728228442,0002,840
2016-12-1229329528728836,0002,880
2016-12-0929229328929042,0002,900
2016-12-0828929228928918,0002,890
2016-12-0729329328728971,0002,890
2016-12-0628629128528993,0002,890
2016-12-0527927927627922,0002,790
2016-12-0227728027427740,0002,770
2016-12-0127827927427622,0002,760
2016-11-3027427827427833,0002,780
2016-11-2927327527227421,0002,740
2016-11-2827327327127226,0002,720
2016-11-2527527827427454,0002,740
2016-11-2427427827027747,0002,770
2016-11-2227127627027666,0002,760
2016-11-2127727727127290,0002,720
2016-11-1828728727628275,0002,820
2016-11-1729129328728844,0002,880
2016-11-1628329328229187,0002,910
2016-11-1527928727928670,0002,860
2016-11-14266280266275221,0002,750
2016-11-11271277262263242,0002,630
2016-11-1025426525425532,0002,550
2016-11-0926126323925176,0002,510
2016-11-0826126326026013,0002,600
2016-11-0726226426026339,0002,630
2016-11-04263274258261139,0002,610
2016-11-0226426626226368,0002,630
2016-11-0126726725626458,0002,640
2016-10-3126726726726732,0002,670
2016-10-2826926926726755,0002,670
2016-10-2727027026826857,0002,680
2016-10-2627027126826984,0002,690
2016-10-2527227227027024,0002,700
2016-10-2427427827127188,0002,710
2016-10-2127027126927125,0002,710
2016-10-2027227327027050,0002,700
2016-10-1926827326827157,0002,710
2016-10-182692692682689,0002,680
2016-10-172682692682694,0002,690
2016-10-142682692672687,0002,680
2016-10-132672682672688,0002,680
2016-10-122682682672687,0002,680
2016-10-1126626826626820,0002,680
2016-10-072662672662672,0002,670
2016-10-0626526826526739,0002,670
2016-10-052662672652659,0002,650
2016-10-042662662662666,0002,660
2016-10-0326526826526737,0002,670
2016-09-302652652632659,0002,650
2016-09-2926526626526511,0002,650
2016-09-2826526726526716,0002,670
2016-09-2726526726526523,0002,650
2016-09-2626526626526614,0002,660
2016-09-232652652652659,0002,650
2016-09-2126726726426447,0002,640
2016-09-2026726826626631,0002,660
2016-09-1626726926726720,0002,670
2016-09-1526826826726810,0002,680
2016-09-1426727026626840,0002,680
2016-09-132672672672676,0002,670
2016-09-1226726726526724,0002,670
2016-09-0926726926626618,0002,660
2016-09-0826726726626710,0002,670
2016-09-0726726726626717,0002,670
2016-09-0626826826726724,0002,670
2016-09-0526726826726813,0002,680
2016-09-0226826826726718,0002,670
2016-09-012682692682685,0002,680
2016-08-302682692682683,0002,680
2016-08-2926826926626633,0002,660
2016-08-2627227226826810,0002,680
2016-08-252702742702729,0002,720
2016-08-242702722702727,0002,720
2016-08-2326927126927113,0002,710
2016-08-2227027027027014,0002,700
2016-08-1926927026927014,0002,700
2016-08-182682692682697,0002,690
2016-08-1726726926526914,0002,690
2016-08-162702702682686,0002,680
2016-08-152682702682707,0002,700
2016-08-1227027026826925,0002,690
2016-08-1026527126526827,0002,680
2016-08-0927027226526625,0002,660
2016-08-0827527527027221,0002,720
2016-08-0527627927527914,0002,790
2016-08-0428128127327935,0002,790
2016-08-0329029327627638,0002,760
2016-08-02296309290290115,0002,900
2016-08-012992992922939,0002,930
2016-07-2929830029830017,0003,000
2016-07-2830030029729830,0002,980
2016-07-2730230230030114,0003,010
2016-07-2631131130130242,0003,020
2016-07-2530831130831110,0003,110
2016-07-2230830830430810,0003,080
2016-07-2130231030230816,0003,080
2016-07-203063063033053,0003,050
2016-07-1930230630230611,0003,060
2016-07-153053053023024,0003,020
2016-07-143073073073071,0003,070
2016-07-1330430730230727,0003,070
2016-07-1230430729930415,0003,040
2016-07-113013053013047,0003,040
2016-07-083023023013012,0003,010
2016-07-0731531530230229,0003,020
2016-07-0630631230631210,0003,120
2016-07-053083083063064,0003,060
2016-07-043033033033036,0003,030
2016-07-013013013013012,0003,010
2016-06-303093093053052,0003,050
2016-06-293003013003014,0003,010
2016-06-282902932902936,0002,930
2016-06-272932932932931,0002,930
2016-06-243033032873019,0003,010
2016-06-233033033033031,0003,030
2016-06-223093153073075,0003,070
2016-06-213093093093093,0003,090
2016-06-203113123103125,0003,120
2016-06-173063143063129,0003,120
2016-06-1631031129531020,0003,100
2016-06-153173253163209,0003,200
2016-06-1433433531732528,0003,250
2016-06-1334834833734212,0003,420
2016-06-103503503503502,0003,500
2016-06-093503503443465,0003,460
2016-06-083543543423426,0003,420
2016-06-0735435435035010,0003,500
2016-06-063553553533544,0003,540
2016-06-033613633553559,0003,550
2016-06-023653653653651,0003,650
2016-06-013653663653665,0003,660
2016-05-3136536836136511,0003,650
2016-05-3037037636236549,0003,650
2016-05-273493533493514,0003,510
2016-05-263533533493492,0003,490
2016-05-253523533523533,0003,530
2016-05-243503503503502,0003,500
2016-05-2335235234934910,0003,490
2016-05-203473493473492,0003,490
2016-05-183453453453452,0003,450
2016-05-1734434634134526,0003,450
2016-05-1635235234935010,0003,500
2016-05-1335335435135114,0003,510
2016-05-123563563563562,0003,560
2016-05-113603603593594,0003,590
2016-05-1035936335936312,0003,630
2016-05-093683693593599,0003,590
2016-05-063733733733733,0003,730
2016-05-023803803733734,0003,730
2016-04-2839540438638673,0003,860
2016-04-2739439438739016,0003,900
2016-04-2639639639439515,0003,950
2016-04-2539639939339621,0003,960
2016-04-2238039138039115,0003,910
2016-04-2136838036838020,0003,800
2016-04-203683723673679,0003,670
2016-04-1935936735936717,0003,670
2016-04-183573573563575,0003,570
2016-04-153573573553578,0003,570
2016-04-1435235735235710,0003,570
2016-04-1335035734934914,0003,490
2016-04-1234935234634915,0003,490
2016-04-1135635634534910,0003,490
2016-04-083603603603603,0003,600
2016-04-073503503503502,0003,500
2016-04-063503503503501,0003,500
2016-04-0536236235035012,0003,500
2016-04-0436736736136115,0003,610
2016-04-013703703683707,0003,700
2016-03-313793793713712,0003,710
2016-03-283753753733734,0003,730
2016-03-253753753753753,0003,750
2016-03-243793793763764,0003,760
2016-03-233753753753752,0003,750
2016-03-2237537937437913,0003,790
2016-03-1838938937337312,0003,730
2016-03-1739739738438910,0003,890
2016-03-1639939938539122,0003,910
2016-03-1539139738639611,0003,960
2016-03-1439139238739120,0003,910
2016-03-1139739738438614,0003,860
2016-03-1039440639440536,0004,050
2016-03-0938239037638623,0003,860
2016-03-083803803743745,0003,740
2016-03-073773813773788,0003,780
2016-03-043723723723721,0003,720
2016-03-033693753693754,0003,750
2016-03-023733733693699,0003,690
2016-03-0137637836636618,0003,660
2016-02-2937637637137610,0003,760
2016-02-2636037436036819,0003,680
2016-02-253543583543582,0003,580
2016-02-233613613613612,0003,610
2016-02-2235337635337012,0003,700
2016-02-1936036035035213,0003,520
2016-02-183623653583616,0003,610
2016-02-1735035134734720,0003,470
2016-02-163553553483484,0003,480
2016-02-1534135033235017,0003,500
2016-02-1232233932032342,0003,230
2016-02-103683683613626,0003,620
2016-02-093793793683746,0003,740
2016-02-0838038737038714,0003,870
2016-02-0539039538738810,0003,880
2016-02-0438139038139015,0003,900
2016-02-0338739238038216,0003,820
2016-02-023883943863948,0003,940
2016-02-0138239238139032,0003,900
2016-01-2936837436636622,0003,660
2016-01-283633683613638,0003,630
2016-01-2736936935136529,0003,650
2016-01-2636636936436915,0003,690
2016-01-25367377362370103,0003,700
2016-01-2233033532633510,0003,350
2016-01-2132532531832224,0003,220
2016-01-2033933932632628,0003,260
2016-01-1934835333933921,0003,390
2016-01-1833734833734137,0003,410
2016-01-1536537035835825,0003,580
2016-01-1436937436436721,0003,670
2016-01-1337938237738213,0003,820
2016-01-123803853803804,0003,800
2016-01-0839039137938516,0003,850
2016-01-0739339339039018,0003,900
2016-01-0639539939239220,0003,920
2016-01-0538639538639214,0003,920
2016-01-0438939238538513,0003,850

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