1. HOME >
  2. 株価時系列 >
  3. 6391 >
  4. 2018年

6391 (株)加地テック の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,5642,5642,5642,5644002,564
2018-12-272,5702,5702,5702,5702,0002,570
2018-12-262,1202,2702,1202,2702,1002,270
2018-12-252,2772,2772,0772,1202,1002,120
2018-12-212,4002,4012,2992,3511,9002,351
2018-12-202,5292,5302,4502,4502,4002,450
2018-12-192,5732,5732,5292,5291,1002,529
2018-12-182,6192,6192,5712,6159002,615
2018-12-172,5972,6192,5962,6192,7002,619
2018-12-142,6002,6002,5742,5971,1002,597
2018-12-132,6092,6092,5692,6009002,600
2018-12-122,5682,6142,5682,6143002,614
2018-12-112,6272,6272,5612,5616002,561
2018-12-102,6392,6542,6012,6549002,654
2018-12-072,6402,6402,6392,6392002,639
2018-12-062,6502,6602,6382,6601,3002,660
2018-12-052,6352,6482,6352,6483002,648
2018-12-042,6452,6452,6352,6352,1002,635
2018-12-032,6472,6472,6272,6357002,635
2018-11-302,6302,6492,6242,6471,7002,647
2018-11-292,6392,6502,6262,6503,3002,650
2018-11-282,6242,6392,6242,6397002,639
2018-11-272,6252,6442,6252,6367002,636
2018-11-262,6242,6252,6242,6257002,625
2018-11-222,6242,6242,6242,6246002,624
2018-11-212,6242,6242,6242,6241002,624
2018-11-202,6272,6302,6012,6242,6002,624
2018-11-192,6372,6502,6372,6508002,650
2018-11-162,6382,6502,6272,6504002,650
2018-11-152,6342,6572,6252,6521,9002,652
2018-11-142,6602,6602,6332,6333002,633
2018-11-132,6802,6802,6312,6597002,659
2018-11-122,6512,6802,6382,6806002,680
2018-11-092,6512,6802,6512,6804002,680
2018-11-082,6782,6782,6512,6511,1002,651
2018-11-072,6612,7092,6612,6771,9002,677
2018-11-062,6642,6702,6642,6702002,670
2018-11-052,6902,6902,6632,6631,1002,663
2018-11-022,6902,6902,6762,6909002,690
2018-11-012,6502,6902,6502,6902,7002,690
2018-10-312,6122,6942,6122,6941,1002,694
2018-10-302,6602,6612,6232,6256002,625
2018-10-292,5972,6942,5972,6501,3002,650
2018-10-262,6352,6352,6112,6111,2002,611
2018-10-252,6522,6962,6302,6331,0002,633
2018-10-242,6602,6982,6602,6791,0002,679
2018-10-232,6552,6782,6522,6527002,652
2018-10-222,6542,6602,6542,6541,1002,654
2018-10-19---2,677-2,677
2018-10-182,6902,6902,6602,6776002,677
2018-10-172,6582,6802,6582,6601,2002,660
2018-10-162,6862,6862,6532,6535002,653
2018-10-152,6542,6552,6542,6547002,654
2018-10-12---2,650-2,650
2018-10-112,6752,6752,6502,6501,0002,650
2018-10-10---2,675-2,675
2018-10-092,6802,6802,6752,6753002,675
2018-10-052,6992,6992,6932,6933002,693
2018-10-042,6932,7162,6932,7162002,716
2018-10-032,6742,6752,6662,6661,5002,666
2018-10-022,7002,7072,6852,6855002,685
2018-10-012,6812,6812,6812,6811002,681
2018-09-282,6692,6702,6692,6701,2002,670
2018-09-272,7102,7102,6952,6954002,695
2018-09-262,7072,7112,7072,7104002,710
2018-09-252,6992,7502,6882,7192,8002,719
2018-09-212,6902,7002,6702,6991,1002,699
2018-09-202,6922,7232,6902,6902,8002,690
2018-09-192,6822,7502,6822,7003,2002,700
2018-09-182,6572,6822,6572,6824002,682
2018-09-142,6542,6572,6542,6571,0002,657
2018-09-132,6622,6632,6622,6637002,663
2018-09-122,6802,6892,6632,6891,1002,689
2018-09-11---2,662-2,662
2018-09-102,6672,6672,6622,6624002,662
2018-09-072,6672,6672,6672,6672002,667
2018-09-062,7212,7212,6612,6938002,693
2018-09-052,6732,7402,6732,7304,6002,730
2018-09-042,7042,7042,6502,6509002,650
2018-09-032,7272,7272,6762,6766002,676
2018-08-312,7002,7002,6912,7004002,700
2018-08-302,7192,7192,7192,7192002,719
2018-08-292,7192,7192,7002,7001,2002,700
2018-08-282,7242,7242,7242,7241002,724
2018-08-272,7232,7252,7232,7254002,725
2018-08-242,6982,7232,6982,7231,1002,723
2018-08-232,6652,6652,6652,6658002,665
2018-08-222,6992,7152,6992,7153002,715
2018-08-212,6502,6992,6502,6998002,699
2018-08-202,7002,7002,7002,7002002,700
2018-08-172,7002,7002,7002,7002002,700
2018-08-162,6602,6902,6492,6904,2002,690
2018-08-152,6582,6612,6582,6617002,661
2018-08-142,6752,6752,6532,6588002,658
2018-08-132,7622,7622,6532,6817,2002,681
2018-08-102,7122,7122,7122,7123002,712
2018-08-092,7252,7252,7122,7125002,712
2018-08-082,7252,7252,7252,7251002,725
2018-08-072,7512,7512,7162,7252,2002,725
2018-08-062,7512,7512,7512,7517002,751
2018-08-032,7782,7782,7502,7506002,750
2018-08-022,7402,7592,7332,7502,1002,750
2018-08-012,7432,7982,7292,7548,4002,754
2018-07-312,8002,8192,7712,8133,9002,813
2018-07-302,7902,8232,7902,8001,4002,800
2018-07-272,7502,7882,7502,7821,5002,782
2018-07-262,7472,7742,7472,7491,0002,749
2018-07-252,7742,7742,7472,7473002,747
2018-07-242,7542,7542,7452,7462,6002,746
2018-07-232,7392,7542,7392,7544002,754
2018-07-202,7662,7662,7392,7392002,739
2018-07-192,7422,7662,7412,7661,7002,766
2018-07-182,7352,7402,7352,7405002,740
2018-07-172,7402,7402,7112,7352,1002,735
2018-07-132,7402,7442,7312,7407002,740
2018-07-122,7082,7432,7082,7401,3002,740
2018-07-112,7152,7402,7152,7404002,740
2018-07-102,7122,7132,7122,7132002,713
2018-07-092,7052,7472,7022,7071,7002,707
2018-07-062,7382,7382,7002,7052,0002,705
2018-07-052,7402,7402,7012,7392,7002,739
2018-07-042,7432,7432,7182,7402,7002,740
2018-07-032,7722,7722,7642,7648002,764
2018-07-022,7722,7722,7722,7721002,772
2018-06-29---2,765-2,765
2018-06-282,7882,7882,7612,7654002,765
2018-06-272,7842,8122,7842,8123,3002,812
2018-06-262,7602,7852,7602,7855002,785
2018-06-252,8012,8012,7372,7422,7002,742
2018-06-222,8302,8442,7962,7962,1002,796
2018-06-212,8432,8582,8122,8258,1002,825
2018-06-202,8202,8202,8122,8124002,812
2018-06-192,8252,8592,8222,8222,3002,822
2018-06-182,8292,8302,8232,8232,1002,823
2018-06-152,8592,8592,8482,8489002,848
2018-06-142,8312,8602,8312,8531,7002,853
2018-06-13---2,825-2,825
2018-06-122,8372,8562,8252,8254002,825
2018-06-112,8262,8502,8222,8221,9002,822
2018-06-082,8262,8262,8262,8265002,826
2018-06-072,7982,8302,7982,8271,6002,827
2018-06-062,7832,8192,7832,7903002,790
2018-06-052,8072,8072,8002,8001,6002,800
2018-06-042,8492,8502,8032,8051,8002,805
2018-06-012,8502,8552,8192,8221,8002,822
2018-05-312,8752,8752,8502,8507002,850
2018-05-302,8902,8902,8412,8752,1002,875
2018-05-292,8962,8992,8942,8949002,894
2018-05-282,9092,9092,8792,8802,1002,880
2018-05-252,8912,9092,8822,9092,8002,909
2018-05-242,9152,9152,8802,8802,9002,880
2018-05-232,9002,9152,8902,9111,1002,911
2018-05-222,9152,9202,9032,9151,4002,915
2018-05-212,9092,9202,9092,9201,1002,920
2018-05-182,8952,9002,8952,9007002,900
2018-05-172,8822,9122,8652,8741,2002,874
2018-05-162,8802,9072,8612,8632,7002,863
2018-05-152,9132,9342,9032,9072,7002,907
2018-05-142,9242,9282,9072,9072,6002,907
2018-05-112,9012,9242,8992,9242,5002,924
2018-05-102,9182,9282,8972,9002,8002,900
2018-05-092,9102,9302,9052,9272,6002,927
2018-05-082,9482,9482,9202,9276,9002,927
2018-05-072,8602,8992,8602,8993,7002,899
2018-05-022,8542,8812,8502,8604,0002,860
2018-05-012,8982,9002,8302,85519,0002,855
2018-04-272,7112,7362,7112,7301,0002,730
2018-04-262,7052,7202,7012,7022,7002,702
2018-04-252,7212,7222,7062,7083,1002,708
2018-04-242,7252,7492,7092,7223,4002,722
2018-04-232,7322,7322,7142,7147002,714
2018-04-202,7252,7342,7232,7331,4002,733
2018-04-192,7032,7282,7032,7288002,728
2018-04-182,7272,7292,7002,7018,3002,701
2018-04-172,7632,7632,7412,7412,2002,741
2018-04-132,7772,7852,7772,7851,3002,785
2018-04-122,7782,7782,7552,7774002,777
2018-04-112,7662,7802,7662,7808002,780
2018-04-102,7872,7872,7652,7656002,765
2018-04-092,7732,7882,7632,7872,6002,787
2018-04-062,7992,8002,7812,7822,0002,782
2018-04-052,7922,8002,7922,7951,5002,795
2018-04-042,8162,8162,8002,8004002,800
2018-04-032,8102,8162,8102,8163002,816
2018-03-302,8202,8202,8202,8206002,820
2018-03-292,8042,8042,8042,8043002,804
2018-03-282,8002,8002,7882,7881,1002,788
2018-03-272,8102,8202,8102,8101,9002,810
2018-03-262,8162,8162,7852,8131,8002,813
2018-03-232,7992,8192,7772,8105,4002,810
2018-03-222,8012,8022,8012,8011,2002,801
2018-03-202,8002,8242,7802,8241,4002,824
2018-03-192,8052,8052,7902,8003,8002,800
2018-03-162,8402,8402,8142,8291,4002,829
2018-03-152,8182,8402,8142,8401,8002,840
2018-03-142,8562,8562,7742,8153,1002,815
2018-03-132,8572,8602,8572,8603,3002,860
2018-03-122,8572,8592,8572,8576002,857
2018-03-092,8532,8572,8532,8579002,857
2018-03-082,8532,8532,8532,8533,6002,853
2018-03-072,8572,8572,8522,8523002,852
2018-03-062,8552,8952,8502,8702,1002,870
2018-03-052,8972,8972,8312,8682,6002,868
2018-03-022,8702,8722,8692,8691,9002,869
2018-03-012,8892,9042,8792,8791,6002,879
2018-02-282,9022,9162,8882,9169002,916
2018-02-272,9192,9192,9022,9023002,902
2018-02-262,8992,9402,8752,9005,7002,900
2018-02-222,8902,8992,8742,8748002,874
2018-02-212,8882,8902,8622,8901,4002,890
2018-02-202,8632,8882,8612,8881,2002,888
2018-02-192,8712,8882,8602,8881,2002,888
2018-02-162,8382,8692,8382,8607002,860
2018-02-152,8432,8542,8322,8371,4002,837
2018-02-142,8712,8712,8352,8671,5002,867
2018-02-132,8342,8412,8342,8355002,835
2018-02-092,8312,8312,8202,8291,9002,829
2018-02-082,8552,8732,8542,8568002,856
2018-02-072,8862,8992,8462,8474,9002,847
2018-02-062,8462,8692,8002,81916,0002,819
2018-02-052,8982,9652,8782,9657,2002,965
2018-02-022,8622,9022,8622,9023,0002,902
2018-02-012,8502,8992,8382,85812,6002,858
2018-01-312,9073,3402,8502,851143,1002,851
2018-01-302,8602,9052,8562,9043,8002,904
2018-01-292,8942,9002,8502,8986,0002,898
2018-01-262,9242,9352,9172,9173,5002,917
2018-01-252,9002,9252,8992,9235,0002,923
2018-01-242,8982,9582,8982,90917,9002,909
2018-01-232,8242,8372,8102,8373,9002,837
2018-01-222,8282,8282,8012,8201,6002,820
2018-01-192,8332,8332,8072,8152,3002,815
2018-01-182,8262,8402,7942,8402,6002,840
2018-01-172,8502,8502,8002,8264,6002,826
2018-01-162,8502,8502,8302,8301,5002,830
2018-01-152,8332,8592,8322,8472,0002,847
2018-01-122,8092,8362,7992,8334,4002,833
2018-01-112,8002,8072,7992,8003,7002,800
2018-01-102,8252,8252,7922,8185,5002,818
2018-01-092,8262,8292,8162,8279002,827
2018-01-052,8422,8422,8082,8154,0002,815
2018-01-042,8342,8462,8222,8364,4002,836

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