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
2017-12-29	2,828	2,847	2,814	2,823	1,900	2,823
2017-12-28	2,805	2,828	2,800	2,828	6,000	2,828
2017-12-27	2,780	2,799	2,775	2,785	7,900	2,785
2017-12-26	2,755	2,889	2,743	2,770	36,100	2,770
2017-12-25	2,743	2,779	2,743	2,760	12,000	2,760
2017-12-22	2,760	2,770	2,742	2,743	7,700	2,743
2017-12-21	2,771	2,771	2,760	2,762	1,800	2,762
2017-12-20	2,771	2,780	2,770	2,770	1,600	2,770
2017-12-19	2,776	2,783	2,771	2,771	1,400	2,771
2017-12-18	2,750	2,850	2,750	2,765	11,800	2,765
2017-12-15	2,763	2,763	2,749	2,749	2,200	2,749
2017-12-14	2,753	2,763	2,753	2,763	2,100	2,763
2017-12-13	2,760	2,766	2,751	2,753	3,200	2,753
2017-12-12	2,769	2,769	2,751	2,760	4,700	2,760
2017-12-11	2,760	2,765	2,751	2,759	1,400	2,759
2017-12-08	2,754	2,760	2,739	2,752	2,900	2,752
2017-12-07	2,754	2,760	2,754	2,754	2,200	2,754
2017-12-06	2,751	2,765	2,751	2,754	1,500	2,754
2017-12-05	2,776	2,778	2,746	2,760	2,700	2,760
2017-12-04	2,768	2,828	2,750	2,776	8,000	2,776
2017-12-01	2,759	2,777	2,758	2,774	3,700	2,774
2017-11-30	2,754	2,760	2,745	2,757	1,700	2,757
2017-11-29	2,761	2,779	2,744	2,744	4,800	2,744
2017-11-28	2,750	2,778	2,750	2,752	2,700	2,752
2017-11-27	2,791	2,791	2,750	2,750	6,100	2,750
2017-11-24	2,780	2,800	2,760	2,780	6,600	2,780
2017-11-22	2,793	2,793	2,767	2,780	3,600	2,780
2017-11-21	2,813	2,813	2,770	2,780	10,700	2,780
2017-11-20	2,807	2,823	2,807	2,819	1,000	2,819
2017-11-17	2,813	2,836	2,802	2,815	2,700	2,815
2017-11-16	2,850	2,850	2,813	2,836	2,500	2,836
2017-11-15	2,873	2,873	2,850	2,852	2,700	2,852
2017-11-13	2,880	2,887	2,865	2,866	1,600	2,866
2017-11-10	2,862	2,896	2,852	2,896	4,000	2,896
2017-11-09	2,883	2,908	2,873	2,874	2,800	2,874
2017-11-08	2,899	2,955	2,874	2,883	4,300	2,883
2017-11-07	2,875	2,899	2,875	2,899	700	2,899
2017-11-06	2,870	2,875	2,860	2,872	3,900	2,872
2017-11-02	2,893	2,901	2,872	2,872	3,600	2,872
2017-11-01	2,910	2,911	2,895	2,895	3,300	2,895
2017-10-31	2,906	2,910	2,905	2,910	2,800	2,910
2017-10-30	2,903	2,940	2,900	2,907	5,300	2,907
2017-10-27	2,884	2,920	2,884	2,903	3,300	2,903
2017-10-26	2,885	2,885	2,885	2,885	1,500	2,885
2017-10-25	2,888	2,891	2,881	2,885	2,900	2,885
2017-10-24	2,888	2,913	2,888	2,890	1,300	2,890
2017-10-23	2,868	2,889	2,868	2,888	2,200	2,888
2017-10-20	2,868	2,878	2,863	2,868	2,000	2,868
2017-10-19	2,870	2,878	2,865	2,868	1,700	2,868
2017-10-18	2,888	2,888	2,860	2,860	3,900	2,860
2017-10-17	2,938	2,938	2,882	2,889	3,500	2,889
2017-10-16	2,949	2,949	2,942	2,942	2,100	2,942
2017-10-13	2,941	2,945	2,937	2,943	2,200	2,943
2017-10-12	2,964	2,964	2,945	2,945	300	2,945
2017-10-11	2,930	2,964	2,930	2,945	2,000	2,945
2017-10-10	2,924	2,969	2,924	2,929	2,500	2,929
2017-10-06	2,917	2,945	2,917	2,923	2,100	2,923
2017-10-05	2,967	2,970	2,941	2,943	3,000	2,943
2017-10-04	2,992	2,994	2,966	2,967	3,300	2,967
2017-10-03	3,025	3,025	3,005	3,005	700	3,005
2017-10-02	3,050	3,050	3,000	3,005	2,200	3,005
2017-09-29	3,060	3,060	3,040	3,040	2,200	3,040
2017-09-28	3,085	3,085	3,050	3,075	4,800	3,075
2017-09-27	3,130	3,130	3,035	3,085	7,800	3,085
2017-09-26	316	316	309	313	101,000	3,130
2017-09-25	310	313	306	310	86,000	3,100
2017-09-22	326	328	304	304	521,000	3,040
2017-09-21	304	304	299	302	28,000	3,020
2017-09-20	300	302	297	301	42,000	3,010
2017-09-19	301	305	298	299	119,000	2,990
2017-09-15	301	312	301	308	94,000	3,080
2017-09-14	321	321	305	305	400,000	3,050
2017-09-13	326	329	310	325	1,554,000	3,250
2017-09-12	286	289	284	284	52,000	2,840
2017-09-11	286	286	283	285	20,000	2,850
2017-09-08	284	285	284	285	7,000	2,850
2017-09-07	284	285	282	285	19,000	2,850
2017-09-06	282	285	279	285	41,000	2,850
2017-09-05	285	286	282	285	44,000	2,850
2017-09-04	282	285	279	285	52,000	2,850
2017-09-01	283	283	282	282	15,000	2,820
2017-08-31	285	287	283	283	59,000	2,830
2017-08-30	283	285	283	285	20,000	2,850
2017-08-29	283	285	281	284	27,000	2,840
2017-08-28	282	283	280	281	23,000	2,810
2017-08-25	280	282	280	282	11,000	2,820
2017-08-24	281	281	279	279	20,000	2,790
2017-08-23	282	283	282	283	13,000	2,830
2017-08-22	278	282	277	279	26,000	2,790
2017-08-21	281	281	278	278	16,000	2,780
2017-08-18	280	281	278	279	17,000	2,790
2017-08-17	278	286	278	281	50,000	2,810
2017-08-16	280	282	277	278	26,000	2,780
2017-08-15	281	282	280	280	17,000	2,800
2017-08-14	281	283	279	280	20,000	2,800
2017-08-10	283	287	280	282	44,000	2,820
2017-08-09	286	288	283	286	49,000	2,860
2017-08-08	283	290	282	287	74,000	2,870
2017-08-07	281	282	277	282	41,000	2,820
2017-08-04	278	281	277	281	61,000	2,810
2017-08-03	275	276	274	275	26,000	2,750
2017-08-02	277	277	274	276	89,000	2,760
2017-08-01	284	286	272	277	222,000	2,770
2017-07-31	284	287	282	284	187,000	2,840
2017-07-28	307	314	290	293	579,000	2,930
2017-07-27	288	315	288	306	680,000	3,060
2017-07-26	288	289	286	287	31,000	2,870
2017-07-25	286	288	285	286	26,000	2,860
2017-07-24	288	289	286	286	29,000	2,860
2017-07-21	286	288	285	288	13,000	2,880
2017-07-20	287	289	285	286	38,000	2,860
2017-07-19	290	291	284	286	75,000	2,860
2017-07-18	293	295	291	291	35,000	2,910
2017-07-14	295	295	293	293	43,000	2,930
2017-07-13	291	298	290	296	117,000	2,960
2017-07-12	292	294	290	291	30,000	2,910
2017-07-11	291	293	291	292	12,000	2,920
2017-07-10	292	294	291	292	31,000	2,920
2017-07-07	291	293	290	292	23,000	2,920
2017-07-06	294	294	291	292	7,000	2,920
2017-07-05	293	294	292	294	28,000	2,940
2017-07-04	298	298	290	292	45,000	2,920
2017-07-03	296	301	296	298	24,000	2,980
2017-06-30	295	300	295	296	37,000	2,960
2017-06-29	298	299	297	297	7,000	2,970
2017-06-28	301	301	298	298	7,000	2,980
2017-06-27	298	299	297	299	9,000	2,990
2017-06-26	298	298	297	298	14,000	2,980
2017-06-23	298	298	298	298	3,000	2,980
2017-06-22	298	298	297	297	7,000	2,970
2017-06-21	299	299	297	297	14,000	2,970
2017-06-20	299	304	299	299	29,000	2,990
2017-06-19	303	303	297	298	15,000	2,980
2017-06-16	306	306	302	302	9,000	3,020
2017-06-15	306	306	304	304	9,000	3,040
2017-06-14	309	313	306	306	25,000	3,060
2017-06-13	298	312	298	308	145,000	3,080
2017-06-12	295	301	295	298	32,000	2,980
2017-06-09	296	296	292	293	5,000	2,930
2017-06-08	298	303	296	296	38,000	2,960
2017-06-07	298	298	293	298	22,000	2,980
2017-06-06	300	300	297	298	33,000	2,980
2017-06-05	302	302	300	300	18,000	3,000
2017-06-02	302	303	300	302	27,000	3,020
2017-06-01	304	305	300	304	18,000	3,040
2017-05-31	303	309	303	307	12,000	3,070
2017-05-30	313	313	301	303	59,000	3,030
2017-05-29	315	316	312	315	21,000	3,150
2017-05-26	319	320	315	315	47,000	3,150
2017-05-25	320	324	315	319	251,000	3,190
2017-05-24	314	320	311	318	140,000	3,180
2017-05-23	310	314	310	311	34,000	3,110
2017-05-22	296	313	296	310	150,000	3,100
2017-05-19	298	298	294	295	41,000	2,950
2017-05-18	284	297	284	297	128,000	2,970
2017-05-17	284	284	284	284	6,000	2,840
2017-05-16	284	286	283	284	8,000	2,840
2017-05-15	289	289	282	283	41,000	2,830
2017-05-12	287	290	286	289	14,000	2,890
2017-05-11	289	289	286	287	17,000	2,870
2017-05-10	290	290	287	288	29,000	2,880
2017-05-09	286	291	285	288	120,000	2,880
2017-05-08	282	286	282	285	52,000	2,850
2017-05-02	279	282	278	282	29,000	2,820
2017-05-01	281	281	277	277	21,000	2,770
2017-04-28	279	280	278	278	13,000	2,780
2017-04-27	277	279	276	279	12,000	2,790
2017-04-26	275	276	274	276	13,000	2,760
2017-04-25	274	275	274	275	2,000	2,750
2017-04-24	274	275	274	274	13,000	2,740
2017-04-21	275	275	274	274	11,000	2,740
2017-04-20	274	276	274	274	7,000	2,740
2017-04-19	276	277	274	277	13,000	2,770
2017-04-18	274	278	273	273	11,000	2,730
2017-04-17	272	274	272	274	3,000	2,740
2017-04-14	274	275	272	274	11,000	2,740
2017-04-13	274	276	272	274	21,000	2,740
2017-04-12	281	281	274	274	34,000	2,740
2017-04-11	283	290	280	281	66,000	2,810
2017-04-10	284	284	282	282	7,000	2,820
2017-04-07	282	282	282	282	3,000	2,820
2017-04-06	283	284	282	282	14,000	2,820
2017-04-05	285	285	284	284	8,000	2,840
2017-04-04	287	288	284	285	18,000	2,850
2017-04-03	290	291	287	287	13,000	2,870
2017-03-31	289	290	286	290	18,000	2,900
2017-03-30	290	290	288	290	14,000	2,900
2017-03-29	286	289	286	289	17,000	2,890
2017-03-28	286	287	286	286	72,000	2,860
2017-03-27	284	286	284	286	44,000	2,860
2017-03-24	283	283	282	282	14,000	2,820
2017-03-23	283	283	279	282	33,000	2,820
2017-03-22	281	284	280	284	36,000	2,840
2017-03-21	283	283	280	283	33,000	2,830
2017-03-17	284	284	280	280	63,000	2,800
2017-03-16	285	288	284	284	65,000	2,840
2017-03-15	287	292	284	285	98,000	2,850
2017-03-14	286	289	285	288	52,000	2,880
2017-03-13	288	291	284	288	281,000	2,880
2017-03-10	320	320	309	310	29,000	3,100
2017-03-09	322	322	316	316	19,000	3,160
2017-03-08	336	336	322	324	28,000	3,240
2017-03-07	336	336	321	328	31,000	3,280
2017-03-06	337	339	337	339	74,000	3,390
2017-03-03	339	340	337	337	45,000	3,370
2017-03-02	337	342	336	337	106,000	3,370
2017-03-01	336	337	336	337	21,000	3,370
2017-02-28	336	338	334	336	85,000	3,360
2017-02-27	335	336	334	336	83,000	3,360
2017-02-24	335	336	335	335	16,000	3,350
2017-02-23	336	337	335	335	17,000	3,350
2017-02-22	335	336	335	336	35,000	3,360
2017-02-21	336	337	335	336	47,000	3,360
2017-02-20	336	336	336	336	11,000	3,360
2017-02-17	335	336	335	336	31,000	3,360
2017-02-16	334	335	334	335	43,000	3,350
2017-02-15	334	334	333	334	29,000	3,340
2017-02-14	333	334	333	334	151,000	3,340
2017-02-13	333	333	332	332	170,000	3,320
2017-02-10	333	333	332	332	72,000	3,320
2017-02-09	332	333	331	332	152,000	3,320
2017-02-08	332	334	332	332	113,000	3,320
2017-02-07	332	333	331	332	53,000	3,320
2017-02-06	333	333	331	333	203,000	3,330
2017-02-03	334	334	331	333	125,000	3,330
2017-02-02	335	335	333	334	83,000	3,340
2017-02-01	335	335	334	335	104,000	3,350
2017-01-31	334	335	333	335	141,000	3,350
2017-01-30	340	340	333	336	202,000	3,360
2017-01-27	355	355	337	337	1,095,000	3,370
2017-01-26	282	285	280	283	49,000	2,830
2017-01-25	275	283	275	282	73,000	2,820
2017-01-24	275	276	273	273	16,000	2,730
2017-01-23	275	276	273	274	34,000	2,740
2017-01-20	273	274	270	273	78,000	2,730
2017-01-19	276	280	276	277	38,000	2,770
2017-01-18	272	274	271	273	12,000	2,730
2017-01-17	274	276	272	274	21,000	2,740
2017-01-16	275	276	274	276	13,000	2,760
2017-01-13	271	275	271	275	16,000	2,750
2017-01-12	274	274	271	273	23,000	2,730
2017-01-11	273	273	273	273	2,000	2,730
2017-01-10	275	276	273	274	14,000	2,740
2017-01-06	276	278	274	275	32,000	2,750
2017-01-05	274	276	274	276	10,000	2,760
2017-01-04	271	274	271	274	13,000	2,740

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6391 (株)加地テック の時系列データ [2017年度]

6391 (株)加地テックの時系列データ [2017年度]