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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,127 | 1,129 | 1,099 | 1,104 | 69,700 |
| 2025/04/15 | 1,118 | 1,130 | 1,116 | 1,117 | 39,000 |
| 2025/04/14 | 1,115 | 1,130 | 1,108 | 1,117 | 71,700 |
| 2025/04/11 | 1,070 | 1,102 | 1,060 | 1,097 | 85,900 |
| 2025/04/10 | 1,140 | 1,140 | 1,104 | 1,120 | 80,100 |
| 2025/04/09 | 1,061 | 1,065 | 1,026 | 1,037 | 115,300 |
| 2025/04/08 | 1,050 | 1,100 | 1,050 | 1,084 | 171,500 |
| 2025/04/07 | 1,028 | 1,075 | 992 | 992 | 332,600 |
| 2025/04/04 | 1,165 | 1,166 | 1,100 | 1,128 | 189,400 |
| 2025/04/03 | 1,190 | 1,204 | 1,168 | 1,203 | 107,000 |
| 2025/04/02 | 1,240 | 1,240 | 1,215 | 1,220 | 82,400 |
| 2025/04/01 | 1,259 | 1,259 | 1,238 | 1,238 | 62,700 |
| 2025/03/31 | 1,275 | 1,275 | 1,236 | 1,237 | 150,200 |
| 2025/03/28 | 1,301 | 1,309 | 1,287 | 1,290 | 110,800 |
| 2025/03/27 | 1,355 | 1,355 | 1,333 | 1,347 | 91,300 |
| 2025/03/26 | 1,347 | 1,357 | 1,339 | 1,357 | 35,100 |
| 2025/03/25 | 1,357 | 1,357 | 1,339 | 1,347 | 35,500 |
| 2025/03/24 | 1,355 | 1,363 | 1,335 | 1,348 | 42,400 |
| 2025/03/21 | 1,335 | 1,348 | 1,333 | 1,345 | 40,700 |
| 2025/03/19 | 1,328 | 1,331 | 1,320 | 1,331 | 40,400 |
| 2025/03/18 | 1,318 | 1,330 | 1,318 | 1,325 | 45,400 |
| 2025/03/17 | 1,310 | 1,310 | 1,299 | 1,308 | 35,700 |
| 2025/03/14 | 1,296 | 1,305 | 1,288 | 1,298 | 47,400 |
| 2025/03/13 | 1,310 | 1,321 | 1,306 | 1,314 | 31,400 |
| 2025/03/12 | 1,303 | 1,312 | 1,292 | 1,312 | 30,900 |
| 2025/03/11 | 1,322 | 1,322 | 1,284 | 1,295 | 113,100 |
| 2025/03/10 | 1,324 | 1,337 | 1,320 | 1,322 | 33,600 |
| 2025/03/07 | 1,309 | 1,320 | 1,301 | 1,318 | 31,500 |
| 2025/03/06 | 1,312 | 1,319 | 1,307 | 1,313 | 27,200 |
| 2025/03/05 | 1,295 | 1,313 | 1,293 | 1,302 | 68,900 |
| 2025/03/04 | 1,311 | 1,312 | 1,289 | 1,302 | 61,700 |
| 2025/03/03 | 1,315 | 1,325 | 1,304 | 1,325 | 46,000 |
| 2025/02/28 | 1,319 | 1,326 | 1,299 | 1,313 | 47,300 |
| 2025/02/27 | 1,311 | 1,332 | 1,311 | 1,322 | 28,600 |
| 2025/02/26 | 1,316 | 1,316 | 1,295 | 1,309 | 42,400 |
| 2025/02/25 | 1,322 | 1,329 | 1,306 | 1,313 | 54,800 |
| 2025/02/21 | 1,335 | 1,341 | 1,326 | 1,339 | 57,700 |
| 2025/02/20 | 1,343 | 1,343 | 1,329 | 1,335 | 45,800 |
| 2025/02/19 | 1,339 | 1,354 | 1,335 | 1,343 | 43,400 |
| 2025/02/18 | 1,362 | 1,365 | 1,328 | 1,338 | 79,600 |
| 2025/02/17 | 1,357 | 1,373 | 1,352 | 1,362 | 28,800 |
| 2025/02/14 | 1,418 | 1,423 | 1,331 | 1,345 | 111,300 |
| 2025/02/13 | 1,393 | 1,415 | 1,374 | 1,401 | 61,100 |
| 2025/02/12 | 1,379 | 1,400 | 1,374 | 1,393 | 58,900 |
| 2025/02/10 | 1,380 | 1,380 | 1,364 | 1,377 | 37,300 |
| 2025/02/07 | 1,365 | 1,379 | 1,364 | 1,378 | 37,400 |
| 2025/02/06 | 1,362 | 1,368 | 1,354 | 1,360 | 35,600 |
| 2025/02/05 | 1,349 | 1,363 | 1,340 | 1,354 | 25,400 |
| 2025/02/04 | 1,328 | 1,348 | 1,328 | 1,345 | 41,600 |
| 2025/02/03 | 1,325 | 1,325 | 1,311 | 1,320 | 60,300 |
| 2025/01/31 | 1,330 | 1,335 | 1,316 | 1,330 | 53,000 |
| 2025/01/30 | 1,318 | 1,331 | 1,303 | 1,327 | 279,400 |
| 2025/01/29 | 1,335 | 1,335 | 1,319 | 1,319 | 26,700 |
| 2025/01/28 | 1,326 | 1,334 | 1,321 | 1,333 | 45,900 |
| 2025/01/27 | 1,327 | 1,332 | 1,321 | 1,328 | 36,400 |
| 2025/01/24 | 1,310 | 1,328 | 1,298 | 1,325 | 36,500 |
| 2025/01/23 | 1,305 | 1,312 | 1,294 | 1,305 | 48,100 |
| 2025/01/22 | 1,312 | 1,320 | 1,304 | 1,307 | 77,400 |
| 2025/01/21 | 1,321 | 1,321 | 1,300 | 1,311 | 33,200 |
| 2025/01/20 | 1,294 | 1,319 | 1,294 | 1,311 | 32,500 |
| 2025/01/17 | 1,285 | 1,295 | 1,271 | 1,295 | 42,800 |
| 2025/01/16 | 1,333 | 1,346 | 1,294 | 1,296 | 80,500 |
| 2025/01/15 | 1,306 | 1,333 | 1,295 | 1,333 | 75,200 |
| 2025/01/14 | 1,315 | 1,320 | 1,296 | 1,310 | 54,000 |
| 2025/01/10 | 1,316 | 1,331 | 1,315 | 1,325 | 23,500 |
| 2025/01/09 | 1,357 | 1,357 | 1,316 | 1,316 | 70,400 |
| 2025/01/08 | 1,366 | 1,371 | 1,355 | 1,364 | 52,000 |
| 2025/01/07 | 1,391 | 1,391 | 1,355 | 1,366 | 54,700 |
| 2025/01/06 | 1,415 | 1,415 | 1,379 | 1,379 | 92,600 |
| 2024/12/30 | 1,417 | 1,431 | 1,405 | 1,416 | 44,800 |
| 2024/12/27 | 1,420 | 1,423 | 1,404 | 1,416 | 43,600 |
| 2024/12/26 | 1,416 | 1,421 | 1,402 | 1,411 | 48,000 |
| 2024/12/25 | 1,401 | 1,421 | 1,391 | 1,415 | 40,300 |
| 2024/12/24 | 1,400 | 1,410 | 1,385 | 1,389 | 38,500 |
| 2024/12/23 | 1,384 | 1,405 | 1,380 | 1,405 | 34,200 |
| 2024/12/20 | 1,410 | 1,415 | 1,391 | 1,391 | 29,100 |
| 2024/12/19 | 1,375 | 1,410 | 1,372 | 1,400 | 35,700 |
| 2024/12/18 | 1,395 | 1,420 | 1,393 | 1,404 | 28,900 |
| 2024/12/17 | 1,447 | 1,452 | 1,398 | 1,398 | 67,700 |
| 2024/12/16 | 1,449 | 1,455 | 1,420 | 1,445 | 55,200 |
| 2024/12/13 | 1,440 | 1,463 | 1,406 | 1,449 | 133,000 |
| 2024/12/12 | 1,441 | 1,457 | 1,399 | 1,454 | 134,900 |
| 2024/12/11 | 1,395 | 1,443 | 1,395 | 1,433 | 102,300 |
| 2024/12/10 | 1,396 | 1,408 | 1,386 | 1,398 | 61,400 |
| 2024/12/09 | 1,363 | 1,389 | 1,358 | 1,380 | 113,400 |
| 2024/12/06 | 1,323 | 1,363 | 1,305 | 1,359 | 79,700 |
| 2024/12/05 | 1,333 | 1,333 | 1,310 | 1,310 | 17,100 |
| 2024/12/04 | 1,340 | 1,351 | 1,319 | 1,319 | 54,400 |
| 2024/12/03 | 1,321 | 1,331 | 1,320 | 1,328 | 40,400 |
| 2024/12/02 | 1,309 | 1,339 | 1,309 | 1,327 | 44,100 |
| 2024/11/29 | 1,315 | 1,320 | 1,299 | 1,307 | 29,600 |
| 2024/11/28 | 1,280 | 1,318 | 1,280 | 1,315 | 34,000 |
| 2024/11/27 | 1,310 | 1,329 | 1,280 | 1,300 | 52,100 |
| 2024/11/26 | 1,336 | 1,347 | 1,301 | 1,315 | 84,300 |
| 2024/11/25 | 1,347 | 1,365 | 1,335 | 1,359 | 149,500 |
| 2024/11/22 | 1,300 | 1,322 | 1,290 | 1,322 | 110,600 |
| 2024/11/21 | 1,264 | 1,297 | 1,264 | 1,282 | 52,200 |
| 2024/11/20 | 1,272 | 1,289 | 1,260 | 1,274 | 41,700 |
| 2024/11/19 | 1,260 | 1,274 | 1,254 | 1,272 | 38,100 |
| 2024/11/18 | 1,235 | 1,264 | 1,232 | 1,260 | 67,100 |
| 2024/11/15 | 1,247 | 1,256 | 1,235 | 1,243 | 57,700 |
| 2024/11/14 | 1,255 | 1,269 | 1,240 | 1,240 | 49,300 |
| 2024/11/13 | 1,290 | 1,311 | 1,255 | 1,257 | 91,900 |
| 2024/11/12 | 1,276 | 1,322 | 1,268 | 1,297 | 181,300 |
| 2024/11/11 | 1,265 | 1,289 | 1,254 | 1,266 | 81,600 |
| 2024/11/08 | 1,299 | 1,300 | 1,250 | 1,255 | 67,700 |
| 2024/11/07 | 1,270 | 1,307 | 1,263 | 1,294 | 133,200 |
| 2024/11/06 | 1,237 | 1,267 | 1,234 | 1,248 | 95,000 |
| 2024/11/05 | 1,225 | 1,249 | 1,225 | 1,230 | 40,100 |
| 2024/11/01 | 1,218 | 1,241 | 1,216 | 1,222 | 53,500 |
| 2024/10/31 | 1,211 | 1,249 | 1,207 | 1,242 | 74,800 |
| 2024/10/30 | 1,224 | 1,224 | 1,203 | 1,211 | 147,200 |
| 2024/10/29 | 1,219 | 1,242 | 1,214 | 1,238 | 42,400 |
| 2024/10/28 | 1,188 | 1,227 | 1,180 | 1,223 | 59,200 |
| 2024/10/25 | 1,209 | 1,215 | 1,185 | 1,187 | 62,300 |
| 2024/10/24 | 1,206 | 1,219 | 1,187 | 1,213 | 94,900 |
| 2024/10/23 | 1,219 | 1,238 | 1,215 | 1,226 | 54,800 |
| 2024/10/22 | 1,241 | 1,243 | 1,216 | 1,220 | 45,800 |
| 2024/10/21 | 1,249 | 1,252 | 1,239 | 1,243 | 28,200 |
| 2024/10/18 | 1,252 | 1,266 | 1,249 | 1,250 | 44,200 |
| 2024/10/17 | 1,255 | 1,277 | 1,247 | 1,257 | 59,500 |
| 2024/10/16 | 1,229 | 1,264 | 1,226 | 1,255 | 52,600 |
| 2024/10/15 | 1,250 | 1,260 | 1,240 | 1,243 | 68,900 |
| 2024/10/11 | 1,236 | 1,265 | 1,235 | 1,247 | 146,600 |
| 2024/10/10 | 1,205 | 1,210 | 1,191 | 1,210 | 34,600 |
| 2024/10/09 | 1,224 | 1,224 | 1,186 | 1,196 | 91,300 |
| 2024/10/08 | 1,227 | 1,241 | 1,209 | 1,213 | 57,900 |
| 2024/10/07 | 1,245 | 1,259 | 1,239 | 1,248 | 128,300 |
| 2024/10/04 | 1,221 | 1,231 | 1,215 | 1,231 | 32,800 |
| 2024/10/03 | 1,220 | 1,232 | 1,212 | 1,218 | 36,000 |
| 2024/10/02 | 1,203 | 1,220 | 1,203 | 1,209 | 33,900 |
| 2024/10/01 | 1,195 | 1,213 | 1,193 | 1,206 | 56,300 |
| 2024/09/30 | 1,183 | 1,208 | 1,167 | 1,180 | 107,000 |
| 2024/09/27 | 1,203 | 1,220 | 1,187 | 1,213 | 135,800 |
| 2024/09/26 | 1,231 | 1,233 | 1,213 | 1,224 | 168,900 |
| 2024/09/25 | 1,246 | 1,250 | 1,230 | 1,236 | 121,100 |
| 2024/09/24 | 1,252 | 1,253 | 1,232 | 1,244 | 77,800 |
| 2024/09/20 | 1,244 | 1,253 | 1,222 | 1,241 | 71,200 |
| 2024/09/19 | 1,205 | 1,223 | 1,205 | 1,222 | 48,800 |
| 2024/09/18 | 1,192 | 1,206 | 1,181 | 1,192 | 63,600 |
| 2024/09/17 | 1,177 | 1,192 | 1,154 | 1,177 | 134,300 |
| 2024/09/13 | 1,162 | 1,165 | 1,148 | 1,162 | 69,200 |
| 2024/09/12 | 1,187 | 1,189 | 1,154 | 1,162 | 77,000 |
| 2024/09/11 | 1,195 | 1,196 | 1,142 | 1,151 | 159,500 |
| 2024/09/10 | 1,211 | 1,229 | 1,196 | 1,197 | 52,700 |
| 2024/09/09 | 1,171 | 1,209 | 1,171 | 1,204 | 92,300 |
| 2024/09/06 | 1,234 | 1,235 | 1,208 | 1,218 | 85,700 |
| 2024/09/05 | 1,216 | 1,256 | 1,206 | 1,234 | 70,100 |
| 2024/09/04 | 1,263 | 1,263 | 1,216 | 1,218 | 168,800 |
| 2024/09/03 | 1,283 | 1,288 | 1,270 | 1,287 | 55,800 |
| 2024/09/02 | 1,294 | 1,297 | 1,269 | 1,282 | 62,900 |
| 2024/08/30 | 1,282 | 1,304 | 1,282 | 1,287 | 81,600 |
| 2024/08/29 | 1,274 | 1,299 | 1,266 | 1,281 | 78,400 |
| 2024/08/28 | 1,295 | 1,295 | 1,250 | 1,276 | 155,800 |
| 2024/08/27 | 1,283 | 1,323 | 1,283 | 1,308 | 157,700 |
| 2024/08/26 | 1,281 | 1,286 | 1,269 | 1,283 | 59,600 |
| 2024/08/23 | 1,284 | 1,330 | 1,268 | 1,281 | 131,500 |
| 2024/08/22 | 1,272 | 1,292 | 1,269 | 1,284 | 59,300 |
| 2024/08/21 | 1,260 | 1,273 | 1,245 | 1,273 | 58,900 |
| 2024/08/20 | 1,264 | 1,271 | 1,251 | 1,255 | 47,400 |
| 2024/08/19 | 1,265 | 1,269 | 1,220 | 1,231 | 81,900 |