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 |
|---|---|---|---|---|---|
| 2026/05/14 | 1,427 | 1,427 | 1,381 | 1,390 | 75,500 |
| 2026/05/13 | 1,413 | 1,425 | 1,410 | 1,416 | 70,200 |
| 2026/05/12 | 1,436 | 1,451 | 1,412 | 1,412 | 69,600 |
| 2026/05/11 | 1,410 | 1,431 | 1,406 | 1,424 | 49,300 |
| 2026/05/08 | 1,420 | 1,424 | 1,394 | 1,406 | 50,600 |
| 2026/05/07 | 1,430 | 1,447 | 1,427 | 1,437 | 39,300 |
| 2026/05/01 | 1,413 | 1,413 | 1,395 | 1,405 | 35,100 |
| 2026/04/30 | 1,428 | 1,428 | 1,401 | 1,415 | 49,900 |
| 2026/04/28 | 1,417 | 1,439 | 1,417 | 1,439 | 46,100 |
| 2026/04/27 | 1,400 | 1,414 | 1,388 | 1,413 | 46,200 |
| 2026/04/24 | 1,424 | 1,426 | 1,396 | 1,400 | 35,400 |
| 2026/04/23 | 1,431 | 1,436 | 1,400 | 1,410 | 49,100 |
| 2026/04/22 | 1,429 | 1,435 | 1,413 | 1,435 | 74,500 |
| 2026/04/21 | 1,448 | 1,451 | 1,430 | 1,434 | 51,800 |
| 2026/04/20 | 1,448 | 1,465 | 1,435 | 1,443 | 42,700 |
| 2026/04/17 | 1,453 | 1,453 | 1,420 | 1,421 | 81,300 |
| 2026/04/16 | 1,480 | 1,487 | 1,452 | 1,453 | 52,300 |
| 2026/04/15 | 1,490 | 1,495 | 1,463 | 1,474 | 50,300 |
| 2026/04/14 | 1,478 | 1,488 | 1,470 | 1,480 | 79,400 |
| 2026/04/13 | 1,460 | 1,481 | 1,449 | 1,470 | 55,500 |
| 2026/04/10 | 1,480 | 1,490 | 1,454 | 1,457 | 119,000 |
| 2026/04/09 | 1,482 | 1,489 | 1,463 | 1,467 | 39,400 |
| 2026/04/08 | 1,468 | 1,481 | 1,408 | 1,481 | 66,000 |
| 2026/04/07 | 1,439 | 1,446 | 1,423 | 1,438 | 39,100 |
| 2026/04/06 | 1,430 | 1,438 | 1,417 | 1,427 | 34,400 |
| 2026/04/03 | 1,438 | 1,454 | 1,422 | 1,430 | 33,000 |
| 2026/03/27 | 1,488 | 1,494 | 1,473 | 1,489 | 72,300 |
| 2026/03/26 | 1,493 | 1,496 | 1,478 | 1,488 | 51,900 |
| 2026/03/25 | 1,486 | 1,494 | 1,477 | 1,483 | 63,800 |
| 2026/03/24 | 1,452 | 1,462 | 1,442 | 1,460 | 71,400 |
| 2026/03/23 | 1,450 | 1,451 | 1,420 | 1,422 | 119,500 |
| 2026/03/19 | 1,513 | 1,522 | 1,490 | 1,490 | 78,600 |
| 2026/03/18 | 1,515 | 1,554 | 1,515 | 1,553 | 77,500 |
| 2026/03/17 | 1,521 | 1,537 | 1,493 | 1,500 | 70,700 |
| 2026/03/16 | 1,528 | 1,540 | 1,503 | 1,515 | 72,500 |
| 2026/03/13 | 1,537 | 1,548 | 1,530 | 1,545 | 60,100 |
| 2026/03/12 | 1,600 | 1,600 | 1,555 | 1,568 | 70,000 |
| 2026/03/11 | 1,565 | 1,633 | 1,565 | 1,608 | 84,100 |
| 2026/03/10 | 1,552 | 1,570 | 1,531 | 1,563 | 90,800 |
| 2026/03/09 | 1,531 | 1,538 | 1,490 | 1,527 | 144,400 |
| 2026/03/06 | 1,600 | 1,638 | 1,592 | 1,625 | 57,200 |
| 2026/03/05 | 1,623 | 1,643 | 1,609 | 1,632 | 73,400 |
| 2026/03/04 | 1,630 | 1,645 | 1,535 | 1,559 | 206,400 |
| 2026/03/03 | 1,740 | 1,756 | 1,665 | 1,670 | 133,300 |
| 2026/03/02 | 1,732 | 1,751 | 1,705 | 1,736 | 98,100 |
| 2026/02/27 | 1,718 | 1,783 | 1,706 | 1,783 | 133,800 |
| 2026/02/26 | 1,720 | 1,740 | 1,707 | 1,712 | 85,600 |
| 2026/02/25 | 1,740 | 1,756 | 1,717 | 1,726 | 75,400 |
| 2026/02/24 | 1,740 | 1,759 | 1,709 | 1,735 | 106,500 |
| 2026/02/20 | 1,750 | 1,752 | 1,731 | 1,742 | 83,900 |
| 2026/02/19 | 1,761 | 1,761 | 1,728 | 1,737 | 92,000 |
| 2026/02/18 | 1,710 | 1,769 | 1,705 | 1,755 | 227,500 |
| 2026/02/17 | 1,680 | 1,735 | 1,656 | 1,696 | 291,700 |
| 2026/02/16 | 1,620 | 1,703 | 1,570 | 1,692 | 737,700 |
| 2026/02/13 | 1,500 | 1,509 | 1,455 | 1,470 | 141,800 |
| 2026/02/12 | 1,505 | 1,524 | 1,500 | 1,509 | 159,400 |
| 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 |