6391 (株)加地テック の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,8282,8472,8142,8231,9002,823
2017-12-282,8052,8282,8002,8286,0002,828
2017-12-272,7802,7992,7752,7857,9002,785
2017-12-262,7552,8892,7432,77036,1002,770
2017-12-252,7432,7792,7432,76012,0002,760
2017-12-222,7602,7702,7422,7437,7002,743
2017-12-212,7712,7712,7602,7621,8002,762
2017-12-202,7712,7802,7702,7701,6002,770
2017-12-192,7762,7832,7712,7711,4002,771
2017-12-182,7502,8502,7502,76511,8002,765
2017-12-152,7632,7632,7492,7492,2002,749
2017-12-142,7532,7632,7532,7632,1002,763
2017-12-132,7602,7662,7512,7533,2002,753
2017-12-122,7692,7692,7512,7604,7002,760
2017-12-112,7602,7652,7512,7591,4002,759
2017-12-082,7542,7602,7392,7522,9002,752
2017-12-072,7542,7602,7542,7542,2002,754
2017-12-062,7512,7652,7512,7541,5002,754
2017-12-052,7762,7782,7462,7602,7002,760
2017-12-042,7682,8282,7502,7768,0002,776
2017-12-012,7592,7772,7582,7743,7002,774
2017-11-302,7542,7602,7452,7571,7002,757
2017-11-292,7612,7792,7442,7444,8002,744
2017-11-282,7502,7782,7502,7522,7002,752
2017-11-272,7912,7912,7502,7506,1002,750
2017-11-242,7802,8002,7602,7806,6002,780
2017-11-222,7932,7932,7672,7803,6002,780
2017-11-212,8132,8132,7702,78010,7002,780
2017-11-202,8072,8232,8072,8191,0002,819
2017-11-172,8132,8362,8022,8152,7002,815
2017-11-162,8502,8502,8132,8362,5002,836
2017-11-152,8732,8732,8502,8522,7002,852
2017-11-132,8802,8872,8652,8661,6002,866
2017-11-102,8622,8962,8522,8964,0002,896
2017-11-092,8832,9082,8732,8742,8002,874
2017-11-082,8992,9552,8742,8834,3002,883
2017-11-072,8752,8992,8752,8997002,899
2017-11-062,8702,8752,8602,8723,9002,872
2017-11-022,8932,9012,8722,8723,6002,872
2017-11-012,9102,9112,8952,8953,3002,895
2017-10-312,9062,9102,9052,9102,8002,910
2017-10-302,9032,9402,9002,9075,3002,907
2017-10-272,8842,9202,8842,9033,3002,903
2017-10-262,8852,8852,8852,8851,5002,885
2017-10-252,8882,8912,8812,8852,9002,885
2017-10-242,8882,9132,8882,8901,3002,890
2017-10-232,8682,8892,8682,8882,2002,888
2017-10-202,8682,8782,8632,8682,0002,868
2017-10-192,8702,8782,8652,8681,7002,868
2017-10-182,8882,8882,8602,8603,9002,860
2017-10-172,9382,9382,8822,8893,5002,889
2017-10-162,9492,9492,9422,9422,1002,942
2017-10-132,9412,9452,9372,9432,2002,943
2017-10-122,9642,9642,9452,9453002,945
2017-10-112,9302,9642,9302,9452,0002,945
2017-10-102,9242,9692,9242,9292,5002,929
2017-10-062,9172,9452,9172,9232,1002,923
2017-10-052,9672,9702,9412,9433,0002,943
2017-10-042,9922,9942,9662,9673,3002,967
2017-10-033,0253,0253,0053,0057003,005
2017-10-023,0503,0503,0003,0052,2003,005
2017-09-293,0603,0603,0403,0402,2003,040
2017-09-283,0853,0853,0503,0754,8003,075
2017-09-273,1303,1303,0353,0857,8003,085
2017-09-26316316309313101,0003,130
2017-09-2531031330631086,0003,100
2017-09-22326328304304521,0003,040
2017-09-2130430429930228,0003,020
2017-09-2030030229730142,0003,010
2017-09-19301305298299119,0002,990
2017-09-1530131230130894,0003,080
2017-09-14321321305305400,0003,050
2017-09-133263293103251,554,0003,250
2017-09-1228628928428452,0002,840
2017-09-1128628628328520,0002,850
2017-09-082842852842857,0002,850
2017-09-0728428528228519,0002,850
2017-09-0628228527928541,0002,850
2017-09-0528528628228544,0002,850
2017-09-0428228527928552,0002,850
2017-09-0128328328228215,0002,820
2017-08-3128528728328359,0002,830
2017-08-3028328528328520,0002,850
2017-08-2928328528128427,0002,840
2017-08-2828228328028123,0002,810
2017-08-2528028228028211,0002,820
2017-08-2428128127927920,0002,790
2017-08-2328228328228313,0002,830
2017-08-2227828227727926,0002,790
2017-08-2128128127827816,0002,780
2017-08-1828028127827917,0002,790
2017-08-1727828627828150,0002,810
2017-08-1628028227727826,0002,780
2017-08-1528128228028017,0002,800
2017-08-1428128327928020,0002,800
2017-08-1028328728028244,0002,820
2017-08-0928628828328649,0002,860
2017-08-0828329028228774,0002,870
2017-08-0728128227728241,0002,820
2017-08-0427828127728161,0002,810
2017-08-0327527627427526,0002,750
2017-08-0227727727427689,0002,760
2017-08-01284286272277222,0002,770
2017-07-31284287282284187,0002,840
2017-07-28307314290293579,0002,930
2017-07-27288315288306680,0003,060
2017-07-2628828928628731,0002,870
2017-07-2528628828528626,0002,860
2017-07-2428828928628629,0002,860
2017-07-2128628828528813,0002,880
2017-07-2028728928528638,0002,860
2017-07-1929029128428675,0002,860
2017-07-1829329529129135,0002,910
2017-07-1429529529329343,0002,930
2017-07-13291298290296117,0002,960
2017-07-1229229429029130,0002,910
2017-07-1129129329129212,0002,920
2017-07-1029229429129231,0002,920
2017-07-0729129329029223,0002,920
2017-07-062942942912927,0002,920
2017-07-0529329429229428,0002,940
2017-07-0429829829029245,0002,920
2017-07-0329630129629824,0002,980
2017-06-3029530029529637,0002,960
2017-06-292982992972977,0002,970
2017-06-283013012982987,0002,980
2017-06-272982992972999,0002,990
2017-06-2629829829729814,0002,980
2017-06-232982982982983,0002,980
2017-06-222982982972977,0002,970
2017-06-2129929929729714,0002,970
2017-06-2029930429929929,0002,990
2017-06-1930330329729815,0002,980
2017-06-163063063023029,0003,020
2017-06-153063063043049,0003,040
2017-06-1430931330630625,0003,060
2017-06-13298312298308145,0003,080
2017-06-1229530129529832,0002,980
2017-06-092962962922935,0002,930
2017-06-0829830329629638,0002,960
2017-06-0729829829329822,0002,980
2017-06-0630030029729833,0002,980
2017-06-0530230230030018,0003,000
2017-06-0230230330030227,0003,020
2017-06-0130430530030418,0003,040
2017-05-3130330930330712,0003,070
2017-05-3031331330130359,0003,030
2017-05-2931531631231521,0003,150
2017-05-2631932031531547,0003,150
2017-05-25320324315319251,0003,190
2017-05-24314320311318140,0003,180
2017-05-2331031431031134,0003,110
2017-05-22296313296310150,0003,100
2017-05-1929829829429541,0002,950
2017-05-18284297284297128,0002,970
2017-05-172842842842846,0002,840
2017-05-162842862832848,0002,840
2017-05-1528928928228341,0002,830
2017-05-1228729028628914,0002,890
2017-05-1128928928628717,0002,870
2017-05-1029029028728829,0002,880
2017-05-09286291285288120,0002,880
2017-05-0828228628228552,0002,850
2017-05-0227928227828229,0002,820
2017-05-0128128127727721,0002,770
2017-04-2827928027827813,0002,780
2017-04-2727727927627912,0002,790
2017-04-2627527627427613,0002,760
2017-04-252742752742752,0002,750
2017-04-2427427527427413,0002,740
2017-04-2127527527427411,0002,740
2017-04-202742762742747,0002,740
2017-04-1927627727427713,0002,770
2017-04-1827427827327311,0002,730
2017-04-172722742722743,0002,740
2017-04-1427427527227411,0002,740
2017-04-1327427627227421,0002,740
2017-04-1228128127427434,0002,740
2017-04-1128329028028166,0002,810
2017-04-102842842822827,0002,820
2017-04-072822822822823,0002,820
2017-04-0628328428228214,0002,820
2017-04-052852852842848,0002,840
2017-04-0428728828428518,0002,850
2017-04-0329029128728713,0002,870
2017-03-3128929028629018,0002,900
2017-03-3029029028829014,0002,900
2017-03-2928628928628917,0002,890
2017-03-2828628728628672,0002,860
2017-03-2728428628428644,0002,860
2017-03-2428328328228214,0002,820
2017-03-2328328327928233,0002,820
2017-03-2228128428028436,0002,840
2017-03-2128328328028333,0002,830
2017-03-1728428428028063,0002,800
2017-03-1628528828428465,0002,840
2017-03-1528729228428598,0002,850
2017-03-1428628928528852,0002,880
2017-03-13288291284288281,0002,880
2017-03-1032032030931029,0003,100
2017-03-0932232231631619,0003,160
2017-03-0833633632232428,0003,240
2017-03-0733633632132831,0003,280
2017-03-0633733933733974,0003,390
2017-03-0333934033733745,0003,370
2017-03-02337342336337106,0003,370
2017-03-0133633733633721,0003,370
2017-02-2833633833433685,0003,360
2017-02-2733533633433683,0003,360
2017-02-2433533633533516,0003,350
2017-02-2333633733533517,0003,350
2017-02-2233533633533635,0003,360
2017-02-2133633733533647,0003,360
2017-02-2033633633633611,0003,360
2017-02-1733533633533631,0003,360
2017-02-1633433533433543,0003,350
2017-02-1533433433333429,0003,340
2017-02-14333334333334151,0003,340
2017-02-13333333332332170,0003,320
2017-02-1033333333233272,0003,320
2017-02-09332333331332152,0003,320
2017-02-08332334332332113,0003,320
2017-02-0733233333133253,0003,320
2017-02-06333333331333203,0003,330
2017-02-03334334331333125,0003,330
2017-02-0233533533333483,0003,340
2017-02-01335335334335104,0003,350
2017-01-31334335333335141,0003,350
2017-01-30340340333336202,0003,360
2017-01-273553553373371,095,0003,370
2017-01-2628228528028349,0002,830
2017-01-2527528327528273,0002,820
2017-01-2427527627327316,0002,730
2017-01-2327527627327434,0002,740
2017-01-2027327427027378,0002,730
2017-01-1927628027627738,0002,770
2017-01-1827227427127312,0002,730
2017-01-1727427627227421,0002,740
2017-01-1627527627427613,0002,760
2017-01-1327127527127516,0002,750
2017-01-1227427427127323,0002,730
2017-01-112732732732732,0002,730
2017-01-1027527627327414,0002,740
2017-01-0627627827427532,0002,750
2017-01-0527427627427610,0002,760
2017-01-0427127427127413,0002,740

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