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 |
---|---|---|---|---|---|
1983/12/28 | 355 | 360 | 353 | 360 | 16,000 |
1983/12/27 | 357 | 357 | 351 | 352 | 109,000 |
1983/12/26 | 360 | 363 | 357 | 363 | 24,000 |
1983/12/24 | 359 | 359 | 357 | 357 | 18,000 |
1983/12/23 | 361 | 363 | 359 | 359 | 41,000 |
1983/12/22 | 358 | 364 | 357 | 360 | 47,000 |
1983/12/21 | 352 | 360 | 352 | 357 | 42,000 |
1983/12/20 | 354 | 354 | 350 | 351 | 15,000 |
1983/12/19 | 350 | 350 | 349 | 349 | 38,000 |
1983/12/16 | 357 | 360 | 357 | 360 | 40,000 |
1983/12/15 | 355 | 359 | 355 | 356 | 30,000 |
1983/12/14 | 345 | 357 | 345 | 356 | 29,000 |
1983/12/13 | 337 | 345 | 337 | 342 | 85,000 |
1983/12/12 | 350 | 350 | 335 | 335 | 134,000 |
1983/12/09 | 361 | 364 | 358 | 358 | 92,000 |
1983/12/08 | 381 | 384 | 366 | 370 | 127,000 |
1983/12/07 | 381 | 384 | 381 | 381 | 29,000 |
1983/12/06 | 380 | 384 | 379 | 380 | 45,000 |
1983/12/05 | 377 | 380 | 377 | 380 | 32,000 |
1983/12/03 | 377 | 380 | 376 | 376 | 43,000 |
1983/12/02 | 378 | 378 | 375 | 376 | 35,000 |
1983/12/01 | 378 | 380 | 378 | 378 | 22,000 |
1983/11/30 | 381 | 381 | 380 | 380 | 42,000 |
1983/11/29 | 381 | 381 | 381 | 381 | 10,000 |
1983/11/28 | 380 | 380 | 380 | 380 | 23,000 |
1983/11/26 | 380 | 380 | 380 | 380 | 23,000 |
1983/11/25 | 381 | 381 | 380 | 380 | 20,000 |
1983/11/24 | 390 | 390 | 380 | 380 | 19,000 |
1983/11/22 | 383 | 385 | 382 | 385 | 34,000 |
1983/11/21 | 385 | 386 | 382 | 382 | 21,000 |
1983/11/19 | 389 | 389 | 386 | 389 | 53,000 |
1983/11/18 | 390 | 391 | 390 | 391 | 46,000 |
1983/11/17 | 391 | 391 | 385 | 390 | 85,000 |
1983/11/16 | 393 | 395 | 390 | 390 | 57,000 |
1983/11/15 | 392 | 392 | 392 | 392 | 17,000 |
1983/11/14 | 395 | 395 | 394 | 394 | 25,000 |
1983/11/11 | 399 | 400 | 394 | 395 | 59,000 |
1983/11/10 | 404 | 405 | 400 | 400 | 118,000 |
1983/11/09 | 401 | 408 | 401 | 405 | 36,000 |
1983/11/08 | 401 | 404 | 401 | 402 | 19,000 |
1983/11/07 | 401 | 403 | 401 | 403 | 10,000 |
1983/11/05 | 401 | 405 | 401 | 403 | 19,000 |
1983/11/04 | 398 | 404 | 398 | 400 | 75,000 |
1983/11/02 | 403 | 405 | 399 | 400 | 74,000 |
1983/11/01 | 400 | 411 | 400 | 411 | 36,000 |
1983/10/31 | 398 | 401 | 398 | 401 | 80,000 |
1983/10/29 | 400 | 402 | 400 | 400 | 15,000 |
1983/10/28 | 400 | 402 | 400 | 400 | 57,000 |
1983/10/27 | 400 | 400 | 400 | 400 | 23,000 |
1983/10/26 | 407 | 409 | 400 | 400 | 38,000 |
1983/10/25 | 402 | 406 | 400 | 406 | 40,000 |
1983/10/24 | 394 | 402 | 394 | 400 | 33,000 |
1983/10/22 | 392 | 392 | 392 | 392 | 28,000 |
1983/10/21 | 390 | 390 | 389 | 390 | 63,000 |
1983/10/20 | 390 | 390 | 388 | 390 | 34,000 |
1983/10/19 | 390 | 390 | 388 | 389 | 44,000 |
1983/10/18 | 390 | 394 | 388 | 390 | 49,000 |
1983/10/17 | 390 | 390 | 387 | 390 | 48,000 |
1983/10/15 | 388 | 390 | 388 | 390 | 12,000 |
1983/10/14 | 388 | 390 | 388 | 390 | 25,000 |
1983/10/13 | 386 | 390 | 386 | 388 | 29,000 |
1983/10/12 | 386 | 386 | 381 | 382 | 30,000 |
1983/10/11 | 391 | 391 | 387 | 387 | 62,000 |
1983/10/07 | 392 | 392 | 390 | 390 | 66,000 |
1983/10/06 | 390 | 395 | 390 | 390 | 71,000 |
1983/10/05 | 390 | 391 | 390 | 390 | 61,000 |
1983/10/04 | 391 | 391 | 390 | 390 | 52,000 |
1983/10/03 | 390 | 391 | 390 | 391 | 20,000 |
1983/10/01 | 393 | 395 | 393 | 395 | 19,000 |
1983/09/30 | 396 | 397 | 390 | 392 | 31,000 |
1983/09/29 | 397 | 398 | 396 | 397 | 45,000 |
1983/09/28 | 400 | 400 | 396 | 396 | 30,000 |
1983/09/27 | 400 | 400 | 397 | 397 | 41,000 |
1983/09/26 | 398 | 401 | 398 | 400 | 42,000 |
1983/09/24 | 397 | 399 | 396 | 399 | 18,000 |
1983/09/22 | 400 | 400 | 398 | 398 | 32,000 |
1983/09/21 | 398 | 405 | 398 | 400 | 23,000 |
1983/09/20 | 401 | 401 | 396 | 398 | 18,000 |
1983/09/19 | 414 | 414 | 396 | 396 | 26,000 |
1983/09/17 | 415 | 416 | 415 | 415 | 14,000 |
1983/09/16 | 420 | 422 | 418 | 418 | 76,000 |
1983/09/14 | 418 | 421 | 418 | 420 | 81,000 |
1983/09/13 | 420 | 427 | 420 | 423 | 103,000 |
1983/09/12 | 427 | 427 | 420 | 425 | 80,000 |
1983/09/09 | 423 | 430 | 421 | 430 | 143,000 |
1983/09/08 | 419 | 423 | 419 | 423 | 68,000 |
1983/09/07 | 420 | 425 | 416 | 417 | 80,000 |
1983/09/06 | 409 | 420 | 409 | 420 | 27,000 |
1983/09/05 | 406 | 406 | 405 | 406 | 24,000 |
1983/09/03 | 405 | 410 | 403 | 405 | 28,000 |
1983/09/02 | 401 | 406 | 401 | 403 | 36,000 |
1983/09/01 | 400 | 401 | 400 | 401 | 73,000 |
1983/08/31 | 400 | 401 | 400 | 400 | 47,000 |
1983/08/30 | 398 | 400 | 395 | 400 | 63,000 |
1983/08/29 | 398 | 400 | 398 | 398 | 40,000 |
1983/08/27 | 398 | 398 | 398 | 398 | 35,000 |
1983/08/26 | 400 | 401 | 398 | 398 | 55,000 |
1983/08/25 | 401 | 401 | 400 | 400 | 56,000 |
1983/08/24 | 402 | 404 | 401 | 401 | 17,000 |
1983/08/23 | 400 | 401 | 399 | 401 | 45,000 |
1983/08/22 | 401 | 403 | 400 | 400 | 48,000 |
1983/08/20 | 400 | 401 | 400 | 400 | 27,000 |
1983/08/19 | 398 | 402 | 398 | 400 | 39,000 |
1983/08/18 | 400 | 405 | 398 | 398 | 81,000 |
1983/08/17 | 409 | 410 | 400 | 400 | 36,000 |
1983/08/16 | 399 | 405 | 399 | 405 | 129,000 |
1983/08/15 | 400 | 400 | 397 | 397 | 28,000 |
1983/08/12 | 398 | 400 | 398 | 399 | 69,000 |
1983/08/11 | 397 | 400 | 397 | 399 | 8,000 |
1983/08/10 | 400 | 400 | 395 | 395 | 38,000 |
1983/08/09 | 405 | 405 | 400 | 402 | 32,000 |
1983/08/08 | 400 | 400 | 399 | 400 | 10,000 |
1983/08/06 | 399 | 400 | 395 | 395 | 25,000 |
1983/08/05 | 405 | 405 | 400 | 404 | 49,000 |
1983/08/04 | 405 | 408 | 403 | 405 | 68,000 |
1983/08/03 | 415 | 415 | 406 | 408 | 84,000 |
1983/08/02 | 409 | 417 | 405 | 410 | 90,000 |
1983/08/01 | 400 | 406 | 400 | 404 | 55,000 |
1983/07/30 | 405 | 408 | 401 | 401 | 81,000 |
1983/07/29 | 409 | 410 | 405 | 410 | 72,000 |
1983/07/28 | 409 | 410 | 407 | 409 | 92,000 |
1983/07/27 | 405 | 410 | 404 | 410 | 176,000 |
1983/07/26 | 408 | 410 | 405 | 409 | 121,000 |
1983/07/25 | 401 | 409 | 401 | 404 | 64,000 |
1983/07/23 | 410 | 411 | 405 | 405 | 55,000 |
1983/07/22 | 411 | 416 | 410 | 410 | 85,000 |
1983/07/21 | 411 | 415 | 410 | 410 | 64,000 |
1983/07/20 | 415 | 415 | 411 | 415 | 34,000 |
1983/07/19 | 413 | 418 | 405 | 405 | 83,000 |
1983/07/18 | 427 | 427 | 418 | 418 | 57,000 |
1983/07/15 | 416 | 427 | 415 | 427 | 55,000 |
1983/07/14 | 419 | 419 | 413 | 417 | 85,000 |
1983/07/13 | 429 | 430 | 423 | 429 | 240,000 |
1983/07/12 | 423 | 435 | 420 | 430 | 208,000 |
1983/07/11 | 426 | 430 | 411 | 413 | 158,000 |
1983/07/09 | 434 | 434 | 421 | 427 | 233,000 |
1983/07/08 | 438 | 442 | 430 | 435 | 702,000 |
1983/07/07 | 439 | 447 | 435 | 443 | 1,815,000 |
1983/07/06 | 408 | 450 | 408 | 440 | 1,193,000 |
1983/07/05 | 405 | 419 | 405 | 413 | 425,000 |
1983/07/04 | 396 | 410 | 396 | 407 | 148,000 |
1983/07/02 | 396 | 400 | 396 | 396 | 80,000 |
1983/07/01 | 400 | 402 | 396 | 396 | 108,000 |
1983/06/30 | 400 | 400 | 396 | 400 | 61,000 |
1983/06/29 | 393 | 400 | 391 | 400 | 114,000 |
1983/06/28 | 404 | 405 | 391 | 391 | 202,000 |
1983/06/27 | 395 | 405 | 390 | 400 | 176,000 |
1983/06/25 | 390 | 390 | 385 | 386 | 80,000 |
1983/06/24 | 391 | 394 | 391 | 391 | 74,000 |
1983/06/23 | 370 | 370 | 367 | 367 | 32,000 |
1983/06/22 | 366 | 366 | 366 | 366 | 22,000 |
1983/06/21 | 363 | 366 | 363 | 366 | 13,000 |
1983/06/20 | 364 | 364 | 360 | 363 | 35,000 |
1983/06/17 | 364 | 364 | 364 | 364 | 30,000 |
1983/06/16 | 365 | 366 | 365 | 365 | 33,000 |
1983/06/15 | 366 | 366 | 365 | 366 | 18,000 |
1983/06/14 | 368 | 368 | 366 | 366 | 19,000 |
1983/06/13 | 368 | 370 | 366 | 366 | 26,000 |
1983/06/11 | 370 | 373 | 368 | 368 | 24,000 |
1983/06/10 | 368 | 369 | 368 | 369 | 11,000 |
1983/06/09 | 368 | 368 | 368 | 368 | 27,000 |
1983/06/08 | 370 | 370 | 368 | 368 | 14,000 |
1983/06/07 | 374 | 375 | 370 | 370 | 26,000 |
1983/06/06 | 370 | 373 | 370 | 373 | 16,000 |
1983/06/04 | 368 | 370 | 368 | 370 | 20,000 |
1983/06/03 | 372 | 374 | 368 | 368 | 34,000 |
1983/06/02 | 372 | 372 | 370 | 370 | 31,000 |
1983/06/01 | 371 | 371 | 371 | 371 | 51,000 |
1983/05/31 | 364 | 364 | 364 | 364 | 14,000 |
1983/05/30 | 369 | 369 | 362 | 362 | 65,000 |
1983/05/28 | 370 | 370 | 368 | 368 | 9,000 |
1983/05/27 | 370 | 373 | 370 | 370 | 26,000 |
1983/05/26 | 375 | 375 | 370 | 370 | 22,000 |
1983/05/25 | 369 | 370 | 368 | 370 | 8,000 |
1983/05/24 | 371 | 372 | 368 | 368 | 31,000 |
1983/05/23 | 373 | 375 | 371 | 371 | 30,000 |
1983/05/20 | 368 | 372 | 368 | 372 | 27,000 |
1983/05/19 | 367 | 373 | 367 | 373 | 30,000 |
1983/05/18 | 367 | 370 | 367 | 367 | 28,000 |
1983/05/17 | 369 | 369 | 368 | 368 | 17,000 |
1983/05/16 | 372 | 372 | 368 | 370 | 57,000 |
1983/05/14 | 370 | 370 | 370 | 370 | 14,000 |
1983/05/13 | 373 | 373 | 371 | 371 | 19,000 |
1983/05/12 | 373 | 373 | 370 | 373 | 22,000 |
1983/05/11 | 372 | 372 | 370 | 372 | 15,000 |
1983/05/10 | 375 | 375 | 370 | 370 | 36,000 |
1983/05/09 | 377 | 377 | 375 | 375 | 23,000 |
1983/05/07 | 378 | 378 | 378 | 378 | 11,000 |
1983/05/06 | 380 | 381 | 378 | 378 | 26,000 |
1983/05/04 | 380 | 380 | 380 | 380 | 33,000 |
1983/05/02 | 390 | 390 | 386 | 386 | 63,000 |
1983/04/30 | 393 | 394 | 390 | 391 | 34,000 |
1983/04/28 | 394 | 395 | 394 | 394 | 46,000 |
1983/04/27 | 392 | 399 | 392 | 394 | 68,000 |
1983/04/26 | 390 | 395 | 390 | 391 | 317,000 |
1983/04/25 | 390 | 390 | 388 | 390 | 57,000 |
1983/04/23 | 393 | 395 | 388 | 388 | 142,000 |
1983/04/22 | 381 | 392 | 380 | 388 | 136,000 |
1983/04/21 | 381 | 385 | 380 | 380 | 35,000 |
1983/04/20 | 377 | 380 | 375 | 380 | 108,000 |
1983/04/19 | 380 | 380 | 374 | 375 | 48,000 |
1983/04/18 | 366 | 379 | 366 | 377 | 76,000 |
1983/04/15 | 364 | 364 | 363 | 363 | 51,000 |
1983/04/14 | 365 | 365 | 363 | 364 | 21,000 |
1983/04/13 | 368 | 368 | 365 | 365 | 67,000 |
1983/04/12 | 369 | 375 | 369 | 375 | 14,000 |
1983/04/11 | 368 | 369 | 365 | 368 | 26,000 |
1983/04/09 | 368 | 368 | 368 | 368 | 11,000 |
1983/04/08 | 368 | 370 | 368 | 368 | 20,000 |
1983/04/07 | 369 | 369 | 368 | 368 | 6,000 |
1983/04/06 | 368 | 368 | 368 | 368 | 21,000 |
1983/04/05 | 368 | 368 | 367 | 367 | 23,000 |
1983/04/04 | 371 | 371 | 365 | 367 | 18,000 |
1983/04/02 | 376 | 379 | 376 | 376 | 37,000 |
1983/04/01 | 373 | 384 | 373 | 376 | 69,000 |
1983/03/30 | 355 | 355 | 353 | 353 | 14,000 |
1983/03/29 | 355 | 355 | 352 | 352 | 19,000 |
1983/03/28 | 350 | 355 | 350 | 355 | 25,000 |
1983/03/26 | 346 | 350 | 346 | 350 | 16,000 |
1983/03/25 | 346 | 350 | 346 | 350 | 7,000 |
1983/03/24 | 350 | 350 | 348 | 348 | 6,000 |
1983/03/23 | 350 | 353 | 350 | 353 | 23,000 |
1983/03/22 | 345 | 345 | 345 | 345 | 36,000 |
1983/03/18 | 343 | 345 | 343 | 343 | 15,000 |
1983/03/17 | 345 | 345 | 344 | 345 | 29,000 |
1983/03/16 | 340 | 345 | 340 | 345 | 82,000 |
1983/03/14 | 345 | 345 | 341 | 341 | 15,000 |
1983/03/12 | 343 | 345 | 343 | 345 | 6,000 |
1983/03/11 | 345 | 345 | 340 | 340 | 34,000 |
1983/03/09 | 340 | 340 | 340 | 340 | 2,000 |
1983/03/08 | 346 | 346 | 345 | 345 | 15,000 |
1983/03/07 | 345 | 345 | 345 | 345 | 24,000 |
1983/03/05 | 341 | 345 | 339 | 345 | 13,000 |
1983/03/04 | 340 | 340 | 339 | 339 | 9,000 |
1983/03/03 | 340 | 340 | 339 | 339 | 5,000 |
1983/03/02 | 338 | 340 | 336 | 339 | 17,000 |
1983/03/01 | 338 | 338 | 338 | 338 | 15,000 |
1983/02/28 | 335 | 339 | 335 | 336 | 18,000 |
1983/02/26 | 335 | 340 | 335 | 340 | 15,000 |
1983/02/25 | 335 | 340 | 333 | 340 | 15,000 |
1983/02/24 | 333 | 340 | 333 | 340 | 21,000 |
1983/02/23 | 335 | 335 | 334 | 334 | 33,000 |
1983/02/18 | 344 | 344 | 335 | 335 | 42,000 |
1983/02/17 | 337 | 345 | 336 | 345 | 81,000 |
1983/02/16 | 342 | 342 | 337 | 337 | 13,000 |
1983/02/15 | 340 | 342 | 340 | 342 | 9,000 |
1983/02/14 | 340 | 345 | 340 | 345 | 4,000 |
1983/02/12 | 337 | 345 | 337 | 345 | 24,000 |
1983/02/10 | 338 | 340 | 338 | 338 | 12,000 |
1983/02/09 | 337 | 340 | 337 | 340 | 10,000 |
1983/02/08 | 337 | 340 | 337 | 337 | 26,000 |
1983/02/07 | 339 | 340 | 337 | 337 | 27,000 |
1983/02/05 | 340 | 340 | 340 | 340 | 5,000 |
1983/02/04 | 337 | 338 | 337 | 338 | 16,000 |
1983/02/02 | 337 | 337 | 337 | 337 | 21,000 |
1983/02/01 | 337 | 340 | 337 | 337 | 24,000 |
1983/01/31 | 336 | 336 | 336 | 336 | 4,000 |
1983/01/29 | 340 | 340 | 336 | 340 | 14,000 |
1983/01/26 | 335 | 339 | 335 | 335 | 9,000 |
1983/01/25 | 336 | 336 | 333 | 333 | 52,000 |
1983/01/24 | 337 | 341 | 337 | 341 | 21,000 |
1983/01/22 | 339 | 340 | 339 | 340 | 8,000 |
1983/01/21 | 339 | 340 | 339 | 340 | 17,000 |
1983/01/20 | 340 | 340 | 340 | 340 | 31,000 |
1983/01/19 | 350 | 350 | 350 | 350 | 10,000 |
1983/01/18 | 341 | 341 | 340 | 340 | 12,000 |
1983/01/17 | 342 | 345 | 340 | 340 | 31,000 |
1983/01/14 | 342 | 345 | 342 | 345 | 11,000 |
1983/01/13 | 344 | 348 | 342 | 342 | 32,000 |
1983/01/12 | 347 | 347 | 345 | 345 | 10,000 |
1983/01/11 | 348 | 348 | 345 | 345 | 22,000 |
1983/01/10 | 348 | 348 | 347 | 348 | 37,000 |
1983/01/08 | 347 | 348 | 347 | 348 | 33,000 |
1983/01/07 | 346 | 347 | 345 | 347 | 22,000 |
1983/01/06 | 345 | 346 | 345 | 345 | 19,000 |
1983/01/05 | 345 | 345 | 345 | 345 | 5,000 |
1983/01/04 | 345 | 345 | 345 | 345 | 8,000 |