6391 (株)加地テックの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,205	4,225	4,120	4,155	14,800	4,155
2020-12-29	4,165	4,290	4,130	4,180	21,600	4,180
2020-12-28	4,270	4,270	4,080	4,100	22,600	4,100
2020-12-25	4,300	4,310	4,150	4,275	21,800	4,275
2020-12-24	4,215	4,325	4,210	4,290	34,800	4,290
2020-12-23	4,150	4,215	4,060	4,165	21,100	4,165
2020-12-22	4,225	4,285	4,020	4,105	37,300	4,105
2020-12-21	4,205	4,370	4,160	4,320	37,900	4,320
2020-12-18	3,925	4,270	3,925	4,130	32,100	4,130
2020-12-17	4,090	4,200	3,915	3,915	28,900	3,915
2020-12-16	4,320	4,450	4,150	4,155	32,000	4,155
2020-12-15	4,525	4,535	4,170	4,250	52,300	4,250
2020-12-14	4,635	4,830	4,580	4,615	48,500	4,615
2020-12-11	4,510	4,790	4,410	4,635	62,700	4,635
2020-12-10	4,295	4,870	4,100	4,635	176,600	4,635
2020-12-09	4,315	4,340	3,770	4,180	115,900	4,180
2020-12-08	4,455	4,860	4,010	4,290	219,900	4,290
2020-12-07	4,180	4,180	3,600	4,175	156,600	4,175
2020-12-04	3,125	3,640	3,125	3,480	37,000	3,480
2020-12-03	2,982	3,085	2,981	3,055	1,600	3,055
2020-12-02	3,190	3,190	2,990	3,000	6,700	3,000
2020-12-01	3,180	3,185	3,115	3,120	2,000	3,120
2020-11-30	3,200	3,200	3,105	3,125	2,800	3,125
2020-11-27	3,115	3,190	3,110	3,150	4,400	3,150
2020-11-26	3,150	3,150	3,020	3,115	6,400	3,115
2020-11-25	2,969	3,150	2,969	3,090	10,000	3,090
2020-11-24	2,887	2,945	2,887	2,904	1,800	2,904
2020-11-20	2,945	2,945	2,900	2,914	1,900	2,914
2020-11-19	2,969	2,970	2,915	2,915	3,000	2,915
2020-11-18	2,910	2,970	2,905	2,969	2,700	2,969
2020-11-17	2,970	2,970	2,910	2,950	1,700	2,950
2020-11-16	2,854	2,960	2,829	2,960	7,200	2,960
2020-11-13	2,750	2,829	2,750	2,820	3,700	2,820
2020-11-12	2,759	2,759	2,690	2,694	1,100	2,694
2020-11-11	2,652	2,772	2,596	2,659	2,000	2,659
2020-11-10	2,886	2,886	2,575	2,691	10,100	2,691
2020-11-09	2,785	2,966	2,785	2,885	10,000	2,885
2020-11-06	2,745	2,813	2,745	2,785	1,300	2,785
2020-11-05	2,834	2,834	2,710	2,745	3,200	2,745
2020-11-04	2,800	2,834	2,775	2,834	5,600	2,834
2020-11-02	2,760	2,800	2,760	2,767	1,500	2,767
2020-10-30	2,823	2,823	2,612	2,660	4,600	2,660
2020-10-29	2,678	2,850	2,678	2,794	6,400	2,794
2020-10-28	2,802	2,812	2,730	2,778	6,000	2,778
2020-10-27	2,596	2,900	2,596	2,822	21,800	2,822
2020-10-26	2,480	2,595	2,480	2,566	2,100	2,566
2020-10-23	2,475	2,515	2,432	2,480	600	2,480
2020-10-22	2,484	2,484	2,402	2,403	1,100	2,403
2020-10-21	2,504	2,536	2,504	2,529	400	2,529
2020-10-20	2,624	2,624	2,554	2,554	2,600	2,554
2020-10-19	2,400	2,524	2,400	2,524	3,400	2,524
2020-10-16	2,432	2,450	2,400	2,400	2,300	2,400
2020-10-15	2,368	2,421	2,368	2,421	2,900	2,421
2020-10-14	-	-	-	2,368	-	2,368
2020-10-13	-	-	-	2,368	-	2,368
2020-10-12	2,351	2,368	2,351	2,368	200	2,368
2020-10-09	2,375	2,379	2,350	2,351	700	2,351
2020-10-08	2,354	2,449	2,354	2,405	3,100	2,405
2020-10-07	2,385	2,385	2,354	2,354	300	2,354
2020-10-06	2,335	2,366	2,335	2,360	1,200	2,360
2020-10-05	2,340	2,360	2,337	2,337	3,600	2,337
2020-10-02	2,332	2,365	2,331	2,340	1,400	2,340
2020-09-30	2,350	2,364	2,345	2,351	1,500	2,351
2020-09-29	2,328	2,350	2,324	2,350	2,200	2,350
2020-09-28	2,350	2,350	2,350	2,350	100	2,350
2020-09-25	2,360	2,360	2,341	2,358	1,100	2,358
2020-09-24	2,239	2,359	2,239	2,359	1,500	2,359
2020-09-23	2,242	2,301	2,242	2,289	1,400	2,289
2020-09-18	2,285	2,285	2,285	2,285	100	2,285
2020-09-17	2,240	2,275	2,240	2,275	600	2,275
2020-09-16	2,313	2,313	2,290	2,290	200	2,290
2020-09-15	2,350	2,350	2,296	2,296	600	2,296
2020-09-14	2,334	2,355	2,272	2,350	1,800	2,350
2020-09-11	2,306	2,306	2,257	2,284	900	2,284
2020-09-10	2,319	2,340	2,300	2,330	2,000	2,330
2020-09-09	2,161	2,340	2,161	2,340	3,400	2,340
2020-09-08	2,160	2,160	2,150	2,150	600	2,150
2020-09-07	2,136	2,160	2,136	2,160	400	2,160
2020-09-04	2,103	2,103	2,083	2,086	900	2,086
2020-09-03	2,103	2,103	2,103	2,103	300	2,103
2020-09-02	2,089	2,126	2,088	2,123	900	2,123
2020-09-01	2,089	2,089	2,089	2,089	100	2,089
2020-08-31	2,128	2,128	2,128	2,128	200	2,128
2020-08-28	2,100	2,100	2,082	2,090	1,900	2,090
2020-08-27	-	-	-	2,125	-	2,125
2020-08-26	2,120	2,125	2,120	2,125	400	2,125
2020-08-25	2,127	2,127	2,120	2,120	300	2,120
2020-08-24	2,140	2,140	2,095	2,095	500	2,095
2020-08-21	2,151	2,151	2,151	2,151	100	2,151
2020-08-20	2,082	2,114	2,064	2,114	600	2,114
2020-08-19	2,131	2,132	2,091	2,132	5,400	2,132
2020-08-18	2,120	2,120	2,120	2,120	300	2,120
2020-08-17	2,212	2,212	2,112	2,197	2,600	2,197
2020-08-14	2,220	2,266	2,214	2,215	1,100	2,215
2020-08-13	2,201	2,220	2,182	2,182	1,400	2,182
2020-08-12	2,224	2,248	2,201	2,204	6,100	2,204
2020-08-11	2,194	2,194	2,144	2,188	300	2,188
2020-08-07	2,165	2,165	2,157	2,157	400	2,157
2020-08-06	2,107	2,130	2,103	2,130	600	2,130
2020-08-05	2,087	2,130	2,087	2,107	700	2,107
2020-08-04	2,065	2,098	2,065	2,087	1,300	2,087
2020-08-03	2,100	2,100	2,011	2,031	1,700	2,031
2020-07-31	2,010	2,012	1,950	1,951	2,000	1,951
2020-07-30	2,102	2,127	2,022	2,022	1,600	2,022
2020-07-29	2,249	2,249	2,150	2,150	1,600	2,150
2020-07-28	2,310	2,310	2,200	2,200	4,700	2,200
2020-07-27	2,203	2,321	2,202	2,202	4,900	2,202
2020-07-22	1,987	2,201	1,987	2,101	5,200	2,101
2020-07-21	1,965	1,983	1,943	1,965	2,300	1,965
2020-07-20	1,886	1,886	1,885	1,885	200	1,885
2020-07-17	1,886	1,886	1,886	1,886	100	1,886
2020-07-16	1,883	1,907	1,880	1,886	2,100	1,886
2020-07-15	1,880	1,880	1,880	1,880	2,500	1,880
2020-07-14	-	-	-	1,880	-	1,880
2020-07-13	-	-	-	1,880	-	1,880
2020-07-10	1,924	1,930	1,880	1,880	1,200	1,880
2020-07-09	1,901	1,901	1,900	1,900	700	1,900
2020-07-08	1,930	1,930	1,908	1,908	1,200	1,908
2020-07-07	1,896	1,930	1,896	1,930	700	1,930
2020-07-06	1,920	1,920	1,895	1,895	600	1,895
2020-07-03	1,870	1,882	1,870	1,880	400	1,880
2020-07-02	1,880	1,882	1,856	1,882	500	1,882
2020-07-01	1,889	1,889	1,880	1,880	500	1,880
2020-06-30	1,870	1,881	1,870	1,879	500	1,879
2020-06-29	1,892	1,892	1,861	1,865	400	1,865
2020-06-26	1,867	1,892	1,850	1,892	1,400	1,892
2020-06-25	1,846	1,867	1,846	1,867	300	1,867
2020-06-24	-	-	-	1,851	-	1,851
2020-06-23	1,846	1,851	1,846	1,851	400	1,851
2020-06-22	1,850	1,850	1,850	1,850	100	1,850
2020-06-19	-	-	-	1,872	-	1,872
2020-06-18	1,872	1,872	1,872	1,872	100	1,872
2020-06-17	1,884	1,884	1,850	1,870	700	1,870
2020-06-16	1,865	1,884	1,865	1,884	700	1,884
2020-06-15	1,820	1,863	1,820	1,863	900	1,863
2020-06-12	1,790	1,857	1,770	1,850	2,100	1,850
2020-06-11	1,878	1,878	1,802	1,802	2,600	1,802
2020-06-10	1,912	1,912	1,883	1,883	800	1,883
2020-06-09	1,880	1,920	1,880	1,920	2,100	1,920
2020-06-08	1,860	1,880	1,860	1,880	1,500	1,880
2020-06-05	1,819	1,844	1,819	1,844	1,900	1,844
2020-06-04	1,800	1,819	1,800	1,819	400	1,819
2020-06-03	1,825	1,825	1,799	1,799	800	1,799
2020-06-02	1,823	1,823	1,823	1,823	100	1,823
2020-06-01	1,850	1,850	1,820	1,821	400	1,821
2020-05-29	1,820	1,840	1,815	1,815	1,000	1,815
2020-05-28	1,894	1,894	1,831	1,831	2,500	1,831
2020-05-27	1,784	1,843	1,765	1,833	3,000	1,833
2020-05-26	1,795	1,795	1,781	1,790	800	1,790
2020-05-25	1,799	1,799	1,795	1,795	300	1,795
2020-05-22	1,788	1,788	1,765	1,765	600	1,765
2020-05-21	1,810	1,810	1,775	1,785	400	1,785
2020-05-20	1,805	1,810	1,805	1,810	200	1,810
2020-05-19	1,823	1,823	1,761	1,793	2,300	1,793
2020-05-18	1,816	1,823	1,803	1,803	600	1,803
2020-05-15	1,814	1,814	1,813	1,813	400	1,813
2020-05-14	1,811	1,845	1,811	1,818	500	1,818
2020-05-13	1,830	1,834	1,811	1,820	1,400	1,820
2020-05-12	1,841	1,841	1,834	1,835	1,000	1,835
2020-05-11	1,820	1,820	1,801	1,801	400	1,801
2020-05-08	1,757	1,780	1,757	1,780	300	1,780
2020-05-07	1,781	1,840	1,761	1,761	3,800	1,761
2020-05-01	1,880	1,880	1,768	1,768	1,900	1,768
2020-04-30	2,163	2,163	1,920	1,920	19,500	1,920
2020-04-28	1,762	1,780	1,753	1,773	600	1,773
2020-04-27	1,762	1,770	1,762	1,762	900	1,762
2020-04-24	1,762	1,762	1,762	1,762	100	1,762
2020-04-23	1,780	1,800	1,761	1,761	1,000	1,761
2020-04-22	1,760	1,800	1,751	1,765	1,300	1,765
2020-04-21	1,801	1,805	1,800	1,800	1,000	1,800
2020-04-20	1,780	1,840	1,751	1,801	500	1,801
2020-04-17	1,748	1,800	1,700	1,780	1,100	1,780
2020-04-16	1,675	1,800	1,675	1,800	600	1,800
2020-04-15	1,675	1,675	1,675	1,675	100	1,675
2020-04-14	1,597	1,795	1,597	1,674	1,900	1,674
2020-04-13	1,592	1,637	1,590	1,637	1,500	1,637
2020-04-10	1,620	1,631	1,615	1,615	1,200	1,615
2020-04-09	1,656	1,656	1,620	1,620	600	1,620
2020-04-08	1,656	1,656	1,656	1,656	100	1,656
2020-04-07	1,588	1,670	1,588	1,655	1,100	1,655
2020-04-06	1,580	1,582	1,520	1,563	7,100	1,563
2020-04-03	1,598	1,598	1,580	1,580	300	1,580
2020-04-02	1,632	1,656	1,560	1,597	1,200	1,597
2020-04-01	1,653	1,693	1,632	1,632	1,600	1,632
2020-03-31	1,651	1,680	1,651	1,653	400	1,653
2020-03-30	1,782	1,802	1,633	1,683	2,000	1,683
2020-03-27	1,772	1,835	1,772	1,782	1,100	1,782
2020-03-26	1,866	1,866	1,760	1,803	1,100	1,803
2020-03-25	1,731	1,866	1,731	1,866	1,000	1,866
2020-03-24	1,627	1,730	1,627	1,730	1,500	1,730
2020-03-23	1,606	1,627	1,606	1,627	300	1,627
2020-03-19	1,676	1,676	1,676	1,676	100	1,676
2020-03-18	-	-	-	1,705	-	1,705
2020-03-17	1,730	1,730	1,653	1,705	1,300	1,705
2020-03-16	1,638	1,731	1,638	1,690	1,000	1,690
2020-03-13	1,800	1,800	1,600	1,600	2,700	1,600
2020-03-12	1,902	1,942	1,902	1,910	700	1,910
2020-03-11	-	-	-	2,075	-	2,075
2020-03-10	1,874	2,075	1,873	2,075	4,100	2,075
2020-03-09	2,236	2,236	2,052	2,052	1,300	2,052
2020-03-06	2,331	2,331	2,234	2,288	1,300	2,288
2020-03-05	2,331	2,331	2,331	2,331	100	2,331
2020-03-04	2,323	2,323	2,281	2,281	1,500	2,281
2020-03-03	2,362	2,380	2,330	2,335	800	2,335
2020-03-02	2,229	2,300	2,229	2,272	1,800	2,272
2020-02-28	2,490	2,490	2,329	2,329	2,700	2,329
2020-02-27	2,498	2,537	2,498	2,515	500	2,515
2020-02-26	2,581	2,581	2,531	2,580	900	2,580
2020-02-25	2,635	2,635	2,435	2,581	2,400	2,581
2020-02-21	2,620	2,635	2,620	2,635	300	2,635
2020-02-20	-	-	-	2,609	-	2,609
2020-02-19	2,609	2,609	2,609	2,609	200	2,609
2020-02-18	2,645	2,645	2,605	2,605	900	2,605
2020-02-17	-	-	-	2,684	-	2,684
2020-02-14	2,641	2,684	2,641	2,684	500	2,684
2020-02-13	2,710	2,710	2,661	2,661	500	2,661
2020-02-12	2,710	2,710	2,710	2,710	800	2,710
2020-02-10	2,665	2,670	2,653	2,660	600	2,660
2020-02-07	2,700	2,700	2,695	2,695	1,300	2,695
2020-02-06	2,717	2,717	2,716	2,716	1,000	2,716
2020-02-05	2,688	2,717	2,688	2,717	700	2,717
2020-02-04	2,659	2,661	2,659	2,661	400	2,661
2020-02-03	2,675	2,680	2,658	2,680	800	2,680
2020-01-31	2,691	2,700	2,685	2,685	1,500	2,685
2020-01-30	2,718	2,718	2,691	2,691	1,400	2,691
2020-01-29	-	-	-	2,715	-	2,715
2020-01-28	-	-	-	2,715	-	2,715
2020-01-27	2,750	2,750	2,715	2,715	1,400	2,715
2020-01-24	2,725	2,764	2,725	2,757	3,100	2,757
2020-01-23	2,710	2,710	2,707	2,707	200	2,707
2020-01-22	2,704	2,730	2,702	2,710	1,600	2,710
2020-01-21	2,749	2,749	2,710	2,710	1,100	2,710
2020-01-20	2,779	2,779	2,748	2,749	600	2,749
2020-01-17	2,731	2,780	2,730	2,780	2,600	2,780
2020-01-16	2,700	2,780	2,700	2,730	3,200	2,730
2020-01-15	2,660	2,664	2,660	2,664	500	2,664
2020-01-14	2,671	2,671	2,642	2,657	500	2,657
2020-01-10	2,678	2,678	2,677	2,677	300	2,677
2020-01-09	2,689	2,689	2,675	2,675	200	2,675
2020-01-08	2,651	2,689	2,651	2,689	300	2,689
2020-01-07	2,639	2,689	2,639	2,689	200	2,689
2020-01-06	2,658	2,658	2,638	2,638	400	2,638

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

6391 (株)加地テック の時系列データ [2020年度]

6391 (株)加地テックの時系列データ [2020年度]