日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

加藤製作所(6390)の株価時系列情報

加藤製作所(6390)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 153 153 150 151 36,000
1999/12/29 154 154 150 150 36,000
1999/12/28 153 156 151 153 31,000
1999/12/27 155 159 151 153 64,000
1999/12/24 159 163 156 156 36,000
1999/12/22 157 162 157 158 23,000
1999/12/21 162 163 157 157 79,000
1999/12/20 160 163 158 162 83,000
1999/12/17 162 163 160 163 84,000
1999/12/16 170 170 162 163 78,000
1999/12/15 163 172 163 171 70,000
1999/12/14 166 167 165 166 42,000
1999/12/13 168 170 165 170 41,000
1999/12/10 170 172 166 166 94,000
1999/12/09 170 170 167 170 55,000
1999/12/08 171 171 167 168 12,000
1999/12/07 173 173 169 172 22,000
1999/12/06 174 175 173 173 24,000
1999/12/03 170 180 170 173 44,000
1999/12/02 171 177 168 175 34,000
1999/12/01 171 176 170 170 55,000
1999/11/30 183 183 169 173 27,000
1999/11/29 167 173 167 171 14,000
1999/11/26 169 172 167 172 47,000
1999/11/25 175 175 168 168 44,000
1999/11/24 181 181 176 176 15,000
1999/11/22 176 185 174 180 33,000
1999/11/19 184 184 170 176 23,000
1999/11/18 186 189 184 184 45,000
1999/11/17 175 184 167 184 29,000
1999/11/16 162 170 162 170 73,000
1999/11/15 181 181 171 171 61,000
1999/11/12 186 186 181 181 34,000
1999/11/11 198 198 190 190 72,000
1999/11/10 200 200 193 193 45,000
1999/11/09 198 205 197 200 47,000
1999/11/08 196 199 195 198 29,000
1999/11/05 198 199 195 197 54,000
1999/11/04 200 205 198 198 24,000
1999/11/02 205 215 197 197 56,000
1999/11/01 202 207 202 207 17,000
1999/10/29 209 215 201 209 40,000
1999/10/28 201 209 201 209 84,000
1999/10/27 202 202 200 201 17,000
1999/10/26 200 205 197 201 38,000
1999/10/25 198 200 196 199 19,000
1999/10/22 195 195 195 195 6,000
1999/10/21 195 196 194 196 39,000
1999/10/20 195 195 193 195 38,000
1999/10/19 196 200 194 200 61,000
1999/10/18 195 198 195 198 13,000
1999/10/15 200 200 198 198 55,000
1999/10/14 196 202 196 200 24,000
1999/10/13 204 204 196 198 62,000
1999/10/12 209 209 203 204 39,000
1999/10/08 205 210 205 206 39,000
1999/10/07 206 209 203 209 38,000
1999/10/06 206 206 202 205 40,000
1999/10/05 206 207 202 202 97,000
1999/10/04 210 210 205 205 7,000
1999/10/01 205 213 205 205 43,000
1999/09/30 205 210 204 205 39,000
1999/09/29 205 205 204 204 87,000
1999/09/28 204 208 204 204 40,000
1999/09/27 204 207 203 204 43,000
1999/09/24 208 208 203 203 80,000
1999/09/22 205 211 205 210 21,000
1999/09/21 204 213 204 213 25,000
1999/09/20 210 214 210 214 23,000
1999/09/17 214 214 209 214 35,000
1999/09/16 210 214 208 214 45,000
1999/09/14 212 215 210 215 47,000
1999/09/13 213 215 209 214 145,000
1999/09/10 220 220 217 217 79,000
1999/09/09 218 220 218 220 49,000
1999/09/08 217 219 217 217 92,000
1999/09/07 217 219 217 218 13,000
1999/09/06 223 223 216 217 33,000
1999/09/03 220 223 218 223 76,000
1999/09/02 221 225 221 223 22,000
1999/09/01 225 225 217 217 22,000
1999/08/31 224 234 218 220 69,000
1999/08/30 225 227 223 224 150,000
1999/08/27 227 230 225 225 77,000
1999/08/26 227 229 226 227 36,000
1999/08/25 230 235 227 232 39,000
1999/08/24 228 237 226 230 46,000
1999/08/23 229 229 223 226 93,000
1999/08/20 224 229 222 229 42,000
1999/08/19 225 225 224 224 27,000
1999/08/18 226 231 225 225 36,000
1999/08/17 237 237 225 227 36,000
1999/08/16 231 238 229 238 34,000
1999/08/13 226 228 224 228 15,000
1999/08/12 227 229 225 225 74,000
1999/08/11 229 229 225 227 49,000
1999/08/10 225 230 222 229 66,000
1999/08/09 223 228 223 225 18,000
1999/08/06 228 228 222 225 69,000
1999/08/05 235 235 222 225 147,000
1999/08/04 231 233 227 230 55,000
1999/08/03 237 237 231 234 56,000
1999/08/02 245 245 236 239 36,000
1999/07/30 247 247 240 246 41,000
1999/07/29 245 248 241 248 74,000
1999/07/28 250 250 247 250 21,000
1999/07/27 250 254 245 250 85,000
1999/07/26 252 254 243 245 72,000
1999/07/23 249 254 245 254 79,000
1999/07/22 264 264 248 259 355,000
1999/07/21 258 270 256 265 792,000
1999/07/19 250 263 244 256 444,000
1999/07/16 245 249 240 240 108,000
1999/07/15 241 250 241 250 75,000
1999/07/14 237 245 237 240 46,000
1999/07/13 243 250 240 245 97,000
1999/07/12 254 256 247 248 165,000
1999/07/09 241 256 241 256 212,000
1999/07/08 239 243 235 240 79,000
1999/07/07 233 240 233 235 66,000
1999/07/06 235 236 231 231 61,000
1999/07/05 236 237 231 235 88,000
1999/07/02 235 237 235 236 57,000
1999/07/01 237 240 236 238 33,000
1999/06/30 238 240 237 237 21,000
1999/06/29 241 245 238 238 25,000
1999/06/28 240 240 236 240 17,000
1999/06/25 235 239 235 236 17,000
1999/06/24 245 245 236 236 63,000
1999/06/23 243 248 242 245 29,000
1999/06/22 243 248 243 248 24,000
1999/06/21 252 252 241 241 37,000
1999/06/18 255 255 243 252 66,000
1999/06/17 254 260 253 253 255,000
1999/06/16 240 254 240 254 151,000
1999/06/15 244 245 240 240 89,000
1999/06/14 243 243 240 243 106,000
1999/06/11 240 240 235 238 90,000
1999/06/10 230 239 230 238 47,000
1999/06/09 225 234 225 230 42,000
1999/06/08 230 230 224 230 17,000
1999/06/07 223 229 222 222 34,000
1999/06/04 223 224 222 222 18,000
1999/06/03 223 224 223 223 9,000
1999/06/02 222 228 220 228 36,000
1999/06/01 222 228 220 228 56,000
1999/05/31 221 222 217 220 75,000
1999/05/28 228 228 221 221 44,000
1999/05/27 225 230 224 230 22,000
1999/05/26 223 227 221 222 25,000
1999/05/25 225 226 223 223 20,000
1999/05/24 220 224 220 223 20,000
1999/05/21 230 230 230 230 10,000
1999/05/20 230 230 230 230 25,000
1999/05/19 236 237 226 228 114,000
1999/05/18 239 240 236 237 43,000
1999/05/17 245 248 235 241 81,000
1999/05/14 255 256 250 250 101,000
1999/05/13 256 256 250 250 84,000
1999/05/12 254 256 251 255 84,000
1999/05/11 258 258 251 254 152,000
1999/05/10 244 254 244 254 147,000
1999/05/07 243 245 241 243 60,000
1999/05/06 240 243 238 241 36,000
1999/04/30 235 240 232 233 78,000
1999/04/28 238 240 234 234 103,000
1999/04/27 236 236 232 233 97,000
1999/04/26 235 239 231 235 62,000
1999/04/23 238 239 233 234 31,000
1999/04/22 243 243 229 240 123,000
1999/04/21 240 243 240 240 63,000
1999/04/20 243 243 236 240 31,000
1999/04/19 250 250 240 240 129,000
1999/04/16 238 243 231 242 108,000
1999/04/15 236 240 235 240 67,000
1999/04/14 243 243 235 240 85,000
1999/04/13 234 241 232 240 63,000
1999/04/12 243 243 236 236 39,000
1999/04/09 246 251 241 241 149,000
1999/04/08 240 251 237 251 232,000
1999/04/07 234 238 230 235 91,000
1999/04/06 230 232 223 226 73,000
1999/04/05 221 234 220 225 86,000
1999/04/02 223 223 216 220 51,000
1999/04/01 216 224 216 220 14,000
1999/03/31 215 224 211 224 98,000
1999/03/30 222 222 214 216 82,000
1999/03/29 221 225 220 225 26,000
1999/03/26 226 228 220 220 50,000
1999/03/25 222 230 222 225 65,000
1999/03/24 226 226 222 222 109,000
1999/03/23 229 229 221 226 68,000
1999/03/19 230 238 221 234 64,000
1999/03/18 236 236 222 226 131,000
1999/03/17 235 240 232 238 105,000
1999/03/16 230 239 228 235 91,000
1999/03/15 232 232 225 228 67,000
1999/03/12 230 230 221 222 62,000
1999/03/11 227 230 221 230 85,000
1999/03/10 223 225 219 225 87,000
1999/03/09 218 223 218 223 86,000
1999/03/08 230 230 218 218 88,000
1999/03/05 218 225 215 225 147,000
1999/03/04 223 223 218 218 57,000
1999/03/03 220 225 220 225 22,000
1999/03/02 223 230 219 219 102,000
1999/03/01 222 232 220 232 71,000
1999/02/26 226 232 220 220 52,000
1999/02/25 237 238 219 223 59,000
1999/02/24 225 242 225 242 161,000
1999/02/23 220 225 215 224 176,000
1999/02/22 218 223 217 218 93,000
1999/02/19 220 220 216 218 86,000
1999/02/18 224 224 217 217 57,000
1999/02/17 228 228 220 221 101,000
1999/02/16 219 224 215 224 183,000
1999/02/15 221 225 216 217 106,000
1999/02/12 227 228 220 222 97,000
1999/02/10 232 234 227 227 77,000
1999/02/09 239 239 221 227 97,000
1999/02/08 239 239 235 235 27,000
1999/02/05 243 245 235 235 88,000
1999/02/04 247 253 241 243 57,000
1999/02/03 253 255 250 255 64,000
1999/02/02 255 258 250 258 112,000
1999/02/01 268 270 255 260 113,000
1999/01/29 271 282 270 271 269,000
1999/01/28 252 282 247 261 487,000
1999/01/27 260 260 251 251 197,000
1999/01/26 261 263 253 260 201,000
1999/01/25 270 270 259 264 161,000
1999/01/22 278 290 263 280 895,000
1999/01/21 273 292 273 282 1,336,000
1999/01/20 250 278 250 269 1,200,000
1999/01/19 224 252 224 252 132,000
1999/01/18 223 230 220 230 32,000
1999/01/14 218 223 217 218 20,000
1999/01/13 219 226 218 221 5,000
1999/01/12 220 229 219 219 39,000
1999/01/11 227 230 217 227 17,000
1999/01/08 222 229 210 222 51,000
1999/01/07 229 229 220 222 20,000
1999/01/06 220 229 210 229 41,000
1999/01/05 223 223 209 220 33,000
1999/01/04 218 225 211 224 13,000

このページの先頭へ