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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,456 | 1,498 | 1,456 | 1,498 | 143,700 |
| 2026/02/09 | 1,468 | 1,473 | 1,450 | 1,454 | 142,200 |
| 2026/02/06 | 1,399 | 1,440 | 1,395 | 1,440 | 100,000 |
| 2026/02/05 | 1,410 | 1,412 | 1,394 | 1,402 | 99,200 |
| 2026/02/04 | 1,384 | 1,407 | 1,382 | 1,401 | 133,200 |
| 2026/02/03 | 1,370 | 1,385 | 1,363 | 1,380 | 86,800 |
| 2026/02/02 | 1,368 | 1,373 | 1,349 | 1,355 | 74,800 |
| 2026/01/30 | 1,369 | 1,372 | 1,354 | 1,368 | 46,400 |
| 2026/01/29 | 1,359 | 1,372 | 1,347 | 1,367 | 49,700 |
| 2026/01/28 | 1,352 | 1,367 | 1,340 | 1,355 | 82,200 |
| 2026/01/27 | 1,343 | 1,358 | 1,333 | 1,355 | 53,900 |
| 2026/01/26 | 1,375 | 1,375 | 1,342 | 1,342 | 95,600 |
| 2026/01/23 | 1,389 | 1,402 | 1,372 | 1,381 | 114,100 |
| 2026/01/22 | 1,345 | 1,380 | 1,341 | 1,380 | 185,900 |
| 2026/01/21 | 1,327 | 1,346 | 1,320 | 1,340 | 214,200 |
| 2026/01/20 | 1,360 | 1,361 | 1,345 | 1,357 | 81,100 |
| 2026/01/19 | 1,370 | 1,370 | 1,345 | 1,360 | 99,100 |
| 2026/01/16 | 1,374 | 1,379 | 1,361 | 1,372 | 118,100 |
| 2026/01/15 | 1,370 | 1,380 | 1,369 | 1,370 | 174,000 |
| 2026/01/14 | 1,380 | 1,381 | 1,367 | 1,370 | 242,200 |
| 2026/01/13 | 1,379 | 1,379 | 1,361 | 1,367 | 136,200 |
| 2026/01/09 | 1,370 | 1,376 | 1,362 | 1,370 | 133,800 |
| 2026/01/08 | 1,370 | 1,370 | 1,359 | 1,365 | 99,300 |
| 2026/01/07 | 1,345 | 1,381 | 1,340 | 1,374 | 103,800 |
| 2026/01/06 | 1,340 | 1,354 | 1,337 | 1,346 | 64,600 |
| 2026/01/05 | 1,330 | 1,340 | 1,322 | 1,328 | 80,200 |
| 2025/12/30 | 1,315 | 1,324 | 1,301 | 1,317 | 90,300 |
| 2025/12/29 | 1,298 | 1,319 | 1,295 | 1,314 | 134,500 |
| 2025/12/26 | 1,298 | 1,298 | 1,290 | 1,293 | 57,600 |
| 2025/12/25 | 1,288 | 1,296 | 1,287 | 1,296 | 56,900 |
| 2025/12/24 | 1,294 | 1,298 | 1,283 | 1,288 | 49,500 |
| 2025/12/23 | 1,277 | 1,296 | 1,277 | 1,296 | 99,100 |
| 2025/12/22 | 1,274 | 1,284 | 1,265 | 1,284 | 66,800 |
| 2025/12/19 | 1,261 | 1,269 | 1,259 | 1,268 | 37,600 |
| 2025/12/18 | 1,258 | 1,264 | 1,252 | 1,264 | 41,400 |
| 2025/12/17 | 1,267 | 1,269 | 1,254 | 1,258 | 51,200 |
| 2025/12/16 | 1,289 | 1,289 | 1,268 | 1,269 | 42,800 |
| 2025/12/15 | 1,283 | 1,284 | 1,273 | 1,283 | 36,900 |
| 2025/12/12 | 1,265 | 1,285 | 1,262 | 1,284 | 80,300 |
| 2025/12/11 | 1,268 | 1,274 | 1,253 | 1,256 | 85,200 |
| 2025/12/10 | 1,257 | 1,262 | 1,249 | 1,256 | 160,800 |
| 2025/12/09 | 1,262 | 1,271 | 1,253 | 1,257 | 58,200 |
| 2025/12/08 | 1,259 | 1,268 | 1,255 | 1,265 | 53,000 |
| 2025/12/05 | 1,271 | 1,275 | 1,260 | 1,262 | 61,500 |
| 2025/12/04 | 1,263 | 1,276 | 1,262 | 1,271 | 62,200 |
| 2025/12/03 | 1,258 | 1,270 | 1,258 | 1,263 | 58,600 |
| 2025/12/02 | 1,261 | 1,263 | 1,247 | 1,249 | 69,200 |
| 2025/12/01 | 1,280 | 1,280 | 1,258 | 1,258 | 73,500 |
| 2025/11/28 | 1,265 | 1,283 | 1,263 | 1,274 | 106,600 |
| 2025/11/27 | 1,256 | 1,261 | 1,250 | 1,257 | 81,300 |
| 2025/11/26 | 1,230 | 1,253 | 1,225 | 1,251 | 85,700 |
| 2025/11/25 | 1,234 | 1,239 | 1,215 | 1,224 | 81,300 |
| 2025/11/21 | 1,205 | 1,227 | 1,203 | 1,226 | 93,100 |
| 2025/11/20 | 1,228 | 1,232 | 1,213 | 1,213 | 127,900 |
| 2025/11/19 | 1,247 | 1,250 | 1,212 | 1,214 | 180,600 |
| 2025/11/18 | 1,273 | 1,273 | 1,237 | 1,240 | 212,200 |
| 2025/11/17 | 1,293 | 1,299 | 1,270 | 1,271 | 218,500 |
| 2025/11/14 | 1,291 | 1,326 | 1,290 | 1,293 | 550,800 |
| 2025/11/13 | 1,440 | 1,447 | 1,415 | 1,434 | 78,700 |
| 2025/11/12 | 1,390 | 1,431 | 1,382 | 1,431 | 84,100 |
| 2025/11/11 | 1,406 | 1,406 | 1,382 | 1,388 | 37,300 |
| 2025/11/10 | 1,374 | 1,403 | 1,371 | 1,395 | 25,600 |
| 2025/11/07 | 1,379 | 1,385 | 1,363 | 1,373 | 59,700 |
| 2025/11/06 | 1,377 | 1,385 | 1,365 | 1,373 | 24,600 |
| 2025/11/05 | 1,382 | 1,382 | 1,340 | 1,361 | 80,700 |
| 2025/11/04 | 1,400 | 1,401 | 1,385 | 1,385 | 42,300 |
| 2025/10/31 | 1,404 | 1,414 | 1,387 | 1,388 | 63,000 |
| 2025/10/30 | 1,380 | 1,420 | 1,372 | 1,403 | 137,400 |
| 2025/10/29 | 1,400 | 1,401 | 1,372 | 1,373 | 65,800 |
| 2025/10/28 | 1,405 | 1,417 | 1,390 | 1,390 | 80,100 |
| 2025/10/27 | 1,420 | 1,432 | 1,406 | 1,409 | 49,600 |
| 2025/10/24 | 1,421 | 1,424 | 1,413 | 1,415 | 42,900 |
| 2025/10/23 | 1,418 | 1,437 | 1,412 | 1,422 | 62,700 |
| 2025/10/22 | 1,393 | 1,429 | 1,390 | 1,418 | 85,900 |
| 2025/10/21 | 1,409 | 1,420 | 1,390 | 1,394 | 52,600 |
| 2025/10/20 | 1,406 | 1,419 | 1,403 | 1,415 | 50,500 |
| 2025/10/17 | 1,400 | 1,410 | 1,395 | 1,405 | 174,100 |
| 2025/10/16 | 1,390 | 1,413 | 1,387 | 1,410 | 51,000 |
| 2025/10/15 | 1,339 | 1,389 | 1,339 | 1,388 | 146,900 |
| 2025/10/14 | 1,329 | 1,348 | 1,325 | 1,329 | 69,200 |
| 2025/10/10 | 1,390 | 1,390 | 1,351 | 1,351 | 65,000 |
| 2025/10/09 | 1,395 | 1,410 | 1,383 | 1,400 | 47,900 |
| 2025/10/08 | 1,399 | 1,413 | 1,399 | 1,400 | 31,000 |
| 2025/10/07 | 1,390 | 1,404 | 1,384 | 1,404 | 36,300 |
| 2025/10/06 | 1,394 | 1,396 | 1,377 | 1,388 | 44,900 |
| 2025/10/03 | 1,353 | 1,361 | 1,352 | 1,353 | 30,900 |
| 2025/10/02 | 1,369 | 1,371 | 1,346 | 1,352 | 54,100 |
| 2025/10/01 | 1,391 | 1,393 | 1,357 | 1,359 | 99,900 |
| 2025/09/30 | 1,408 | 1,409 | 1,384 | 1,399 | 68,000 |
| 2025/09/29 | 1,410 | 1,428 | 1,405 | 1,407 | 77,100 |
| 2025/09/26 | 1,440 | 1,454 | 1,439 | 1,450 | 147,200 |
| 2025/09/25 | 1,448 | 1,452 | 1,437 | 1,445 | 43,000 |
| 2025/09/24 | 1,461 | 1,465 | 1,423 | 1,448 | 90,300 |
| 2025/09/22 | 1,431 | 1,468 | 1,430 | 1,461 | 173,800 |
| 2025/09/19 | 1,414 | 1,418 | 1,394 | 1,401 | 52,000 |
| 2025/09/18 | 1,405 | 1,408 | 1,391 | 1,406 | 36,800 |
| 2025/09/17 | 1,410 | 1,415 | 1,400 | 1,401 | 29,400 |
| 2025/09/16 | 1,410 | 1,419 | 1,402 | 1,409 | 34,500 |
| 2025/09/12 | 1,415 | 1,419 | 1,397 | 1,405 | 58,700 |
| 2025/09/11 | 1,425 | 1,430 | 1,412 | 1,415 | 57,700 |
| 2025/09/10 | 1,441 | 1,441 | 1,417 | 1,425 | 52,500 |
| 2025/09/09 | 1,461 | 1,465 | 1,431 | 1,442 | 51,100 |
| 2025/09/08 | 1,457 | 1,461 | 1,441 | 1,456 | 50,800 |
| 2025/09/05 | 1,433 | 1,456 | 1,428 | 1,456 | 80,800 |
| 2025/09/04 | 1,406 | 1,440 | 1,405 | 1,424 | 82,400 |
| 2025/09/03 | 1,400 | 1,409 | 1,389 | 1,391 | 45,700 |
| 2025/09/02 | 1,379 | 1,407 | 1,379 | 1,400 | 50,700 |
| 2025/09/01 | 1,384 | 1,394 | 1,373 | 1,378 | 47,100 |
| 2025/08/29 | 1,390 | 1,390 | 1,379 | 1,384 | 30,200 |
| 2025/08/28 | 1,380 | 1,384 | 1,371 | 1,378 | 23,100 |
| 2025/08/27 | 1,390 | 1,390 | 1,370 | 1,380 | 37,500 |
| 2025/08/26 | 1,402 | 1,424 | 1,385 | 1,386 | 84,800 |
| 2025/08/25 | 1,382 | 1,400 | 1,382 | 1,395 | 61,600 |
| 2025/08/22 | 1,370 | 1,395 | 1,370 | 1,377 | 52,500 |
| 2025/08/21 | 1,363 | 1,378 | 1,357 | 1,369 | 45,700 |
| 2025/08/20 | 1,386 | 1,389 | 1,364 | 1,364 | 51,300 |
| 2025/08/19 | 1,387 | 1,391 | 1,372 | 1,386 | 40,000 |
| 2025/08/18 | 1,376 | 1,385 | 1,371 | 1,385 | 50,300 |
| 2025/08/15 | 1,354 | 1,372 | 1,348 | 1,370 | 92,100 |
| 2025/08/14 | 1,342 | 1,348 | 1,336 | 1,346 | 34,800 |
| 2025/08/13 | 1,337 | 1,350 | 1,329 | 1,335 | 108,100 |
| 2025/08/12 | 1,337 | 1,349 | 1,306 | 1,324 | 304,200 |
| 2025/08/08 | 1,419 | 1,421 | 1,410 | 1,417 | 61,000 |
| 2025/08/07 | 1,401 | 1,419 | 1,396 | 1,415 | 48,800 |
| 2025/08/06 | 1,418 | 1,420 | 1,385 | 1,395 | 84,600 |
| 2025/08/05 | 1,401 | 1,419 | 1,396 | 1,407 | 33,100 |
| 2025/08/04 | 1,330 | 1,410 | 1,327 | 1,404 | 147,800 |
| 2025/08/01 | 1,360 | 1,366 | 1,345 | 1,355 | 82,700 |
| 2025/07/31 | 1,360 | 1,360 | 1,352 | 1,360 | 42,600 |
| 2025/07/30 | 1,361 | 1,364 | 1,351 | 1,355 | 27,600 |
| 2025/07/29 | 1,372 | 1,375 | 1,356 | 1,359 | 35,500 |
| 2025/07/28 | 1,360 | 1,380 | 1,360 | 1,372 | 64,300 |
| 2025/07/25 | 1,359 | 1,363 | 1,353 | 1,356 | 39,100 |
| 2025/07/24 | 1,370 | 1,370 | 1,354 | 1,365 | 55,800 |
| 2025/07/23 | 1,332 | 1,370 | 1,332 | 1,367 | 129,700 |
| 2025/07/22 | 1,301 | 1,327 | 1,301 | 1,327 | 57,600 |
| 2025/07/18 | 1,318 | 1,318 | 1,301 | 1,302 | 41,600 |
| 2025/07/17 | 1,313 | 1,318 | 1,308 | 1,311 | 36,400 |
| 2025/07/16 | 1,329 | 1,333 | 1,311 | 1,311 | 29,900 |
| 2025/07/15 | 1,345 | 1,345 | 1,322 | 1,330 | 50,400 |
| 2025/07/14 | 1,346 | 1,350 | 1,333 | 1,342 | 30,400 |
| 2025/07/11 | 1,348 | 1,350 | 1,339 | 1,344 | 36,500 |
| 2025/07/10 | 1,349 | 1,354 | 1,333 | 1,339 | 32,700 |
| 2025/07/09 | 1,340 | 1,361 | 1,330 | 1,350 | 64,500 |
| 2025/07/08 | 1,304 | 1,333 | 1,304 | 1,332 | 55,300 |
| 2025/07/07 | 1,303 | 1,306 | 1,290 | 1,300 | 40,200 |
| 2025/07/04 | 1,309 | 1,313 | 1,300 | 1,311 | 27,000 |
| 2025/07/03 | 1,280 | 1,296 | 1,280 | 1,296 | 30,200 |
| 2025/07/02 | 1,279 | 1,290 | 1,275 | 1,286 | 38,900 |
| 2025/07/01 | 1,315 | 1,315 | 1,279 | 1,279 | 30,700 |
| 2025/06/30 | 1,305 | 1,339 | 1,300 | 1,320 | 122,000 |
| 2025/06/27 | 1,279 | 1,291 | 1,277 | 1,291 | 61,100 |
| 2025/06/26 | 1,250 | 1,273 | 1,250 | 1,270 | 24,000 |
| 2025/06/25 | 1,250 | 1,254 | 1,243 | 1,254 | 23,100 |
| 2025/06/24 | 1,251 | 1,259 | 1,245 | 1,249 | 35,900 |
| 2025/06/23 | 1,255 | 1,260 | 1,231 | 1,246 | 73,000 |
| 2025/06/20 | 1,263 | 1,269 | 1,254 | 1,256 | 16,400 |
| 2025/06/19 | 1,275 | 1,275 | 1,261 | 1,261 | 29,300 |
| 2025/06/18 | 1,257 | 1,268 | 1,257 | 1,265 | 24,800 |
| 2025/06/17 | 1,275 | 1,275 | 1,258 | 1,261 | 18,400 |
| 2025/06/16 | 1,273 | 1,282 | 1,263 | 1,267 | 36,900 |
| 2025/06/13 | 1,282 | 1,285 | 1,255 | 1,273 | 74,500 |
| 2025/06/12 | 1,322 | 1,332 | 1,289 | 1,291 | 60,300 |
| 2025/06/11 | 1,315 | 1,326 | 1,309 | 1,322 | 46,700 |
| 2025/06/10 | 1,302 | 1,328 | 1,302 | 1,315 | 41,300 |
| 2025/06/09 | 1,323 | 1,337 | 1,302 | 1,302 | 52,200 |
| 2025/06/06 | 1,318 | 1,335 | 1,318 | 1,318 | 45,700 |
| 2025/06/05 | 1,313 | 1,325 | 1,311 | 1,318 | 54,200 |
| 2025/06/04 | 1,312 | 1,327 | 1,307 | 1,313 | 66,400 |
| 2025/06/03 | 1,330 | 1,340 | 1,301 | 1,309 | 64,600 |
| 2025/06/02 | 1,321 | 1,332 | 1,318 | 1,330 | 66,900 |
| 2025/05/30 | 1,303 | 1,335 | 1,300 | 1,331 | 57,000 |
| 2025/05/29 | 1,305 | 1,316 | 1,301 | 1,305 | 51,800 |
| 2025/05/28 | 1,300 | 1,311 | 1,288 | 1,300 | 81,000 |
| 2025/05/27 | 1,274 | 1,299 | 1,274 | 1,293 | 54,200 |
| 2025/05/26 | 1,269 | 1,282 | 1,263 | 1,274 | 51,300 |
| 2025/05/23 | 1,256 | 1,270 | 1,254 | 1,266 | 64,200 |
| 2025/05/22 | 1,253 | 1,268 | 1,241 | 1,255 | 54,400 |
| 2025/05/21 | 1,249 | 1,273 | 1,249 | 1,263 | 60,800 |
| 2025/05/20 | 1,235 | 1,268 | 1,230 | 1,248 | 104,500 |
| 2025/05/19 | 1,212 | 1,242 | 1,212 | 1,229 | 92,900 |
| 2025/05/16 | 1,199 | 1,226 | 1,187 | 1,211 | 75,300 |
| 2025/05/15 | 1,188 | 1,205 | 1,178 | 1,199 | 175,200 |
| 2025/05/14 | 1,241 | 1,250 | 1,225 | 1,248 | 58,200 |
| 2025/05/13 | 1,230 | 1,237 | 1,210 | 1,230 | 68,700 |
| 2025/05/12 | 1,188 | 1,210 | 1,183 | 1,204 | 160,500 |
| 2025/05/09 | 1,167 | 1,177 | 1,160 | 1,167 | 100,300 |
| 2025/05/08 | 1,181 | 1,183 | 1,165 | 1,170 | 51,800 |
| 2025/05/07 | 1,177 | 1,189 | 1,166 | 1,179 | 33,000 |
| 2025/05/02 | 1,187 | 1,193 | 1,165 | 1,168 | 62,600 |
| 2025/05/01 | 1,195 | 1,195 | 1,178 | 1,185 | 26,300 |
| 2025/04/30 | 1,165 | 1,190 | 1,165 | 1,190 | 53,400 |
| 2025/04/28 | 1,150 | 1,160 | 1,150 | 1,157 | 72,000 |
| 2025/04/25 | 1,143 | 1,152 | 1,138 | 1,146 | 63,700 |
| 2025/04/24 | 1,150 | 1,158 | 1,137 | 1,137 | 69,300 |
| 2025/04/23 | 1,152 | 1,152 | 1,135 | 1,150 | 34,700 |
| 2025/04/22 | 1,144 | 1,150 | 1,120 | 1,127 | 67,900 |
| 2025/04/21 | 1,145 | 1,150 | 1,132 | 1,150 | 34,600 |
| 2025/04/18 | 1,135 | 1,145 | 1,132 | 1,140 | 37,900 |
| 2025/04/17 | 1,104 | 1,133 | 1,104 | 1,133 | 35,100 |