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 |
---|---|---|---|---|---|
1984/12/27 | 328 | 330 | 328 | 328 | 9,000 |
1984/12/26 | 327 | 330 | 327 | 330 | 13,000 |
1984/12/25 | 329 | 329 | 326 | 326 | 39,000 |
1984/12/24 | 326 | 329 | 326 | 329 | 26,000 |
1984/12/21 | 343 | 343 | 343 | 343 | 10,000 |
1984/12/20 | 335 | 335 | 332 | 332 | 5,000 |
1984/12/19 | 335 | 335 | 330 | 330 | 8,000 |
1984/12/18 | 331 | 335 | 330 | 330 | 5,000 |
1984/12/17 | 330 | 335 | 326 | 326 | 107,000 |
1984/12/15 | 326 | 330 | 325 | 330 | 78,000 |
1984/12/14 | 326 | 326 | 326 | 326 | 29,000 |
1984/12/12 | 329 | 330 | 325 | 325 | 63,000 |
1984/12/11 | 329 | 330 | 329 | 329 | 21,000 |
1984/12/10 | 330 | 330 | 326 | 330 | 23,000 |
1984/12/07 | 330 | 331 | 330 | 330 | 37,000 |
1984/12/06 | 336 | 340 | 333 | 333 | 42,000 |
1984/12/05 | 341 | 341 | 340 | 341 | 19,000 |
1984/12/04 | 343 | 343 | 343 | 343 | 8,000 |
1984/12/03 | 345 | 345 | 345 | 345 | 9,000 |
1984/12/01 | 345 | 345 | 345 | 345 | 11,000 |
1984/11/30 | 345 | 349 | 345 | 348 | 28,000 |
1984/11/29 | 354 | 354 | 350 | 350 | 67,000 |
1984/11/28 | 344 | 360 | 340 | 359 | 67,000 |
1984/11/27 | 339 | 340 | 339 | 339 | 28,000 |
1984/11/26 | 339 | 339 | 339 | 339 | 25,000 |
1984/11/24 | 336 | 340 | 336 | 340 | 29,000 |
1984/11/22 | 340 | 340 | 335 | 335 | 26,000 |
1984/11/21 | 335 | 335 | 332 | 335 | 25,000 |
1984/11/20 | 332 | 332 | 332 | 332 | 2,000 |
1984/11/19 | 326 | 330 | 326 | 330 | 19,000 |
1984/11/17 | 325 | 325 | 325 | 325 | 22,000 |
1984/11/16 | 321 | 321 | 320 | 320 | 9,000 |
1984/11/15 | 325 | 325 | 320 | 320 | 3,000 |
1984/11/14 | 320 | 325 | 320 | 325 | 11,000 |
1984/11/13 | 320 | 320 | 320 | 320 | 21,000 |
1984/11/12 | 320 | 320 | 320 | 320 | 21,000 |
1984/11/09 | 319 | 324 | 319 | 319 | 33,000 |
1984/11/08 | 318 | 318 | 318 | 318 | 15,000 |
1984/11/07 | 318 | 318 | 318 | 318 | 9,000 |
1984/11/06 | 318 | 318 | 318 | 318 | 17,000 |
1984/11/02 | 318 | 320 | 318 | 318 | 11,000 |
1984/11/01 | 317 | 317 | 315 | 316 | 15,000 |
1984/10/31 | 320 | 322 | 316 | 316 | 32,000 |
1984/10/30 | 322 | 322 | 320 | 320 | 17,000 |
1984/10/29 | 324 | 324 | 322 | 322 | 7,000 |
1984/10/27 | 325 | 325 | 325 | 325 | 5,000 |
1984/10/26 | 325 | 328 | 323 | 323 | 11,000 |
1984/10/25 | 321 | 321 | 320 | 320 | 22,000 |
1984/10/24 | 320 | 321 | 320 | 321 | 11,000 |
1984/10/23 | 320 | 325 | 318 | 318 | 31,000 |
1984/10/22 | 320 | 320 | 318 | 320 | 15,000 |
1984/10/20 | 316 | 320 | 315 | 320 | 17,000 |
1984/10/19 | 315 | 315 | 315 | 315 | 18,000 |
1984/10/17 | 318 | 318 | 315 | 315 | 11,000 |
1984/10/16 | 320 | 320 | 320 | 320 | 8,000 |
1984/10/15 | 318 | 320 | 318 | 318 | 47,000 |
1984/10/09 | 320 | 320 | 318 | 318 | 40,000 |
1984/10/08 | 320 | 320 | 318 | 318 | 12,000 |
1984/10/06 | 318 | 320 | 318 | 318 | 15,000 |
1984/10/05 | 318 | 320 | 318 | 318 | 17,000 |
1984/10/04 | 318 | 319 | 318 | 318 | 16,000 |
1984/10/03 | 318 | 320 | 318 | 318 | 28,000 |
1984/10/01 | 319 | 319 | 319 | 319 | 1,000 |
1984/09/29 | 318 | 320 | 318 | 318 | 11,000 |
1984/09/28 | 320 | 321 | 320 | 320 | 17,000 |
1984/09/27 | 325 | 325 | 320 | 320 | 22,000 |
1984/09/26 | 321 | 321 | 320 | 320 | 15,000 |
1984/09/25 | 325 | 325 | 320 | 320 | 17,000 |
1984/09/22 | 325 | 325 | 325 | 325 | 4,000 |
1984/09/21 | 320 | 320 | 320 | 320 | 25,000 |
1984/09/20 | 320 | 321 | 320 | 320 | 26,000 |
1984/09/19 | 321 | 321 | 320 | 320 | 28,000 |
1984/09/18 | 325 | 325 | 325 | 325 | 6,000 |
1984/09/17 | 326 | 326 | 325 | 325 | 9,000 |
1984/09/14 | 324 | 325 | 324 | 325 | 11,000 |
1984/09/13 | 322 | 324 | 322 | 324 | 7,000 |
1984/09/12 | 338 | 338 | 320 | 320 | 28,000 |
1984/09/11 | 336 | 336 | 336 | 336 | 6,000 |
1984/09/10 | 343 | 343 | 343 | 343 | 3,000 |
1984/09/07 | 341 | 343 | 341 | 343 | 7,000 |
1984/09/06 | 336 | 336 | 336 | 336 | 5,000 |
1984/09/05 | 344 | 344 | 336 | 336 | 23,000 |
1984/09/04 | 350 | 350 | 347 | 347 | 36,000 |
1984/08/31 | 322 | 322 | 321 | 321 | 8,000 |
1984/08/30 | 321 | 321 | 321 | 321 | 9,000 |
1984/08/29 | 320 | 321 | 320 | 320 | 34,000 |
1984/08/27 | 321 | 321 | 321 | 321 | 2,000 |
1984/08/25 | 321 | 321 | 320 | 320 | 10,000 |
1984/08/24 | 321 | 321 | 320 | 320 | 25,000 |
1984/08/20 | 321 | 321 | 320 | 320 | 3,000 |
1984/08/18 | 320 | 322 | 320 | 320 | 23,000 |
1984/08/17 | 321 | 321 | 321 | 321 | 5,000 |
1984/08/15 | 322 | 322 | 320 | 322 | 10,000 |
1984/08/14 | 321 | 322 | 321 | 322 | 16,000 |
1984/08/10 | 321 | 321 | 321 | 321 | 2,000 |
1984/08/09 | 321 | 321 | 321 | 321 | 8,000 |
1984/08/08 | 322 | 322 | 322 | 322 | 11,000 |
1984/08/07 | 322 | 322 | 322 | 322 | 3,000 |
1984/08/06 | 320 | 322 | 320 | 322 | 31,000 |
1984/08/02 | 321 | 321 | 320 | 321 | 11,000 |
1984/07/31 | 321 | 321 | 321 | 321 | 12,000 |
1984/07/30 | 323 | 325 | 320 | 321 | 9,000 |
1984/07/28 | 323 | 323 | 320 | 320 | 16,000 |
1984/07/27 | 322 | 327 | 322 | 322 | 15,000 |
1984/07/26 | 320 | 320 | 320 | 320 | 16,000 |
1984/07/25 | 323 | 323 | 320 | 320 | 29,000 |
1984/07/24 | 328 | 328 | 323 | 323 | 18,000 |
1984/07/23 | 328 | 328 | 328 | 328 | 10,000 |
1984/07/21 | 325 | 325 | 325 | 325 | 3,000 |
1984/07/20 | 325 | 325 | 323 | 323 | 29,000 |
1984/07/19 | 325 | 325 | 324 | 325 | 63,000 |
1984/07/18 | 335 | 335 | 329 | 330 | 27,000 |
1984/07/17 | 332 | 335 | 331 | 335 | 11,000 |
1984/07/16 | 330 | 330 | 330 | 330 | 7,000 |
1984/07/13 | 330 | 331 | 328 | 329 | 17,000 |
1984/07/12 | 328 | 328 | 327 | 327 | 3,000 |
1984/07/11 | 324 | 330 | 324 | 326 | 23,000 |
1984/07/10 | 323 | 324 | 323 | 324 | 15,000 |
1984/07/09 | 323 | 323 | 323 | 323 | 13,000 |
1984/07/06 | 322 | 325 | 322 | 323 | 14,000 |
1984/07/05 | 325 | 325 | 325 | 325 | 10,000 |
1984/07/04 | 330 | 330 | 325 | 325 | 12,000 |
1984/07/03 | 330 | 330 | 330 | 330 | 20,000 |
1984/07/02 | 331 | 331 | 331 | 331 | 10,000 |
1984/06/30 | 331 | 331 | 330 | 331 | 12,000 |
1984/06/29 | 334 | 334 | 334 | 334 | 1,000 |
1984/06/28 | 321 | 330 | 321 | 330 | 38,000 |
1984/06/27 | 324 | 324 | 321 | 321 | 7,000 |
1984/06/25 | 326 | 327 | 325 | 325 | 39,000 |
1984/06/23 | 329 | 329 | 328 | 328 | 15,000 |
1984/06/22 | 326 | 330 | 326 | 329 | 16,000 |
1984/06/21 | 335 | 335 | 330 | 330 | 54,000 |
1984/06/20 | 333 | 334 | 331 | 334 | 21,000 |
1984/06/19 | 333 | 333 | 333 | 333 | 1,000 |
1984/06/18 | 339 | 339 | 330 | 332 | 14,000 |
1984/06/14 | 342 | 342 | 335 | 340 | 20,000 |
1984/06/13 | 344 | 344 | 344 | 344 | 4,000 |
1984/06/12 | 342 | 343 | 341 | 343 | 6,000 |
1984/06/11 | 340 | 340 | 340 | 340 | 11,000 |
1984/06/08 | 342 | 342 | 340 | 341 | 5,000 |
1984/06/07 | 336 | 340 | 335 | 340 | 27,000 |
1984/06/06 | 332 | 332 | 332 | 332 | 18,000 |
1984/06/05 | 334 | 335 | 334 | 335 | 4,000 |
1984/06/04 | 334 | 335 | 333 | 333 | 14,000 |
1984/06/02 | 333 | 333 | 332 | 333 | 5,000 |
1984/06/01 | 331 | 332 | 330 | 330 | 9,000 |
1984/05/31 | 335 | 335 | 330 | 330 | 27,000 |
1984/05/30 | 338 | 338 | 335 | 335 | 19,000 |
1984/05/29 | 340 | 340 | 338 | 340 | 9,000 |
1984/05/28 | 341 | 341 | 341 | 341 | 2,000 |
1984/05/26 | 340 | 345 | 338 | 345 | 24,000 |
1984/05/25 | 341 | 341 | 341 | 341 | 5,000 |
1984/05/24 | 341 | 341 | 340 | 340 | 9,000 |
1984/05/23 | 345 | 345 | 340 | 340 | 30,000 |
1984/05/22 | 345 | 345 | 345 | 345 | 26,000 |
1984/05/21 | 347 | 347 | 345 | 345 | 7,000 |
1984/05/18 | 348 | 348 | 347 | 347 | 17,000 |
1984/05/17 | 352 | 352 | 351 | 352 | 24,000 |
1984/05/16 | 350 | 351 | 350 | 351 | 9,000 |
1984/05/15 | 354 | 355 | 350 | 350 | 15,000 |
1984/05/14 | 353 | 353 | 351 | 351 | 13,000 |
1984/05/11 | 354 | 360 | 354 | 354 | 14,000 |
1984/05/10 | 360 | 360 | 352 | 352 | 18,000 |
1984/05/09 | 356 | 360 | 355 | 360 | 9,000 |
1984/05/08 | 356 | 356 | 352 | 355 | 27,000 |
1984/05/07 | 351 | 353 | 351 | 351 | 20,000 |
1984/05/04 | 355 | 356 | 346 | 346 | 27,000 |
1984/05/02 | 350 | 353 | 350 | 353 | 3,000 |
1984/05/01 | 349 | 352 | 348 | 352 | 19,000 |
1984/04/27 | 353 | 353 | 345 | 345 | 25,000 |
1984/04/26 | 356 | 356 | 350 | 355 | 19,000 |
1984/04/25 | 355 | 356 | 355 | 356 | 21,000 |
1984/04/23 | 385 | 385 | 382 | 383 | 132,000 |
1984/04/21 | 390 | 395 | 385 | 385 | 63,000 |
1984/04/20 | 385 | 390 | 385 | 390 | 97,000 |
1984/04/19 | 380 | 386 | 380 | 385 | 131,000 |
1984/04/18 | 374 | 380 | 374 | 380 | 106,000 |
1984/04/17 | 370 | 374 | 370 | 374 | 102,000 |
1984/04/16 | 369 | 369 | 369 | 369 | 55,000 |
1984/04/13 | 360 | 369 | 360 | 369 | 28,000 |
1984/04/12 | 360 | 360 | 360 | 360 | 38,000 |
1984/04/11 | 358 | 358 | 355 | 358 | 17,000 |
1984/04/10 | 359 | 359 | 359 | 359 | 7,000 |
1984/04/09 | 359 | 360 | 358 | 360 | 20,000 |
1984/04/06 | 360 | 360 | 358 | 358 | 26,000 |
1984/04/05 | 355 | 360 | 355 | 360 | 22,000 |
1984/04/04 | 353 | 353 | 353 | 353 | 5,000 |
1984/04/03 | 344 | 350 | 344 | 350 | 11,000 |
1984/04/02 | 341 | 344 | 341 | 344 | 25,000 |
1984/03/31 | 345 | 345 | 341 | 342 | 11,000 |
1984/03/30 | 340 | 345 | 340 | 345 | 56,000 |
1984/03/29 | 340 | 340 | 340 | 340 | 21,000 |
1984/03/28 | 340 | 342 | 340 | 340 | 39,000 |
1984/03/27 | 340 | 340 | 340 | 340 | 23,000 |
1984/03/26 | 341 | 344 | 340 | 340 | 90,000 |
1984/03/23 | 341 | 345 | 340 | 340 | 51,000 |
1984/03/22 | 341 | 342 | 340 | 341 | 139,000 |
1984/03/21 | 341 | 341 | 340 | 341 | 32,000 |
1984/03/19 | 340 | 340 | 340 | 340 | 37,000 |
1984/03/17 | 340 | 345 | 340 | 340 | 26,000 |
1984/03/16 | 340 | 340 | 340 | 340 | 45,000 |
1984/03/15 | 340 | 340 | 340 | 340 | 49,000 |
1984/03/14 | 341 | 343 | 340 | 340 | 39,000 |
1984/03/13 | 342 | 342 | 340 | 340 | 51,000 |
1984/03/12 | 343 | 343 | 342 | 342 | 43,000 |
1984/03/09 | 345 | 345 | 343 | 343 | 6,000 |
1984/03/08 | 342 | 344 | 341 | 342 | 16,000 |
1984/03/07 | 345 | 345 | 343 | 343 | 34,000 |
1984/03/06 | 346 | 346 | 345 | 345 | 34,000 |
1984/03/05 | 350 | 350 | 345 | 345 | 29,000 |
1984/03/03 | 350 | 350 | 348 | 348 | 15,000 |
1984/03/02 | 350 | 355 | 350 | 350 | 24,000 |
1984/03/01 | 350 | 350 | 350 | 350 | 26,000 |
1984/02/29 | 351 | 351 | 350 | 350 | 14,000 |
1984/02/28 | 350 | 351 | 350 | 350 | 38,000 |
1984/02/27 | 350 | 350 | 350 | 350 | 6,000 |
1984/02/25 | 350 | 350 | 348 | 350 | 9,000 |
1984/02/24 | 350 | 350 | 348 | 348 | 31,000 |
1984/02/23 | 351 | 355 | 350 | 350 | 20,000 |
1984/02/22 | 348 | 350 | 348 | 350 | 108,000 |
1984/02/21 | 349 | 350 | 348 | 350 | 18,000 |
1984/02/20 | 354 | 355 | 348 | 348 | 60,000 |
1984/02/18 | 353 | 355 | 353 | 353 | 32,000 |
1984/02/17 | 359 | 360 | 353 | 353 | 122,000 |
1984/02/16 | 360 | 361 | 360 | 360 | 15,000 |
1984/02/15 | 361 | 361 | 357 | 361 | 20,000 |
1984/02/14 | 365 | 365 | 360 | 360 | 14,000 |
1984/02/13 | 363 | 365 | 360 | 360 | 33,000 |
1984/02/10 | 365 | 365 | 360 | 363 | 16,000 |
1984/02/09 | 370 | 370 | 360 | 360 | 88,000 |
1984/02/08 | 365 | 370 | 365 | 370 | 43,000 |
1984/02/07 | 366 | 367 | 366 | 367 | 41,000 |
1984/02/06 | 366 | 370 | 366 | 370 | 11,000 |
1984/02/04 | 365 | 372 | 365 | 366 | 39,000 |
1984/02/03 | 367 | 369 | 367 | 367 | 43,000 |
1984/02/02 | 370 | 370 | 367 | 367 | 11,000 |
1984/02/01 | 370 | 371 | 370 | 371 | 33,000 |
1984/01/31 | 370 | 370 | 370 | 370 | 23,000 |
1984/01/30 | 365 | 370 | 365 | 369 | 92,000 |
1984/01/27 | 365 | 365 | 365 | 365 | 39,000 |
1984/01/26 | 367 | 368 | 365 | 365 | 62,000 |
1984/01/25 | 370 | 370 | 368 | 368 | 45,000 |
1984/01/24 | 370 | 372 | 370 | 371 | 63,000 |
1984/01/23 | 370 | 370 | 370 | 370 | 5,000 |
1984/01/21 | 370 | 371 | 370 | 370 | 23,000 |
1984/01/20 | 371 | 371 | 370 | 370 | 10,000 |
1984/01/19 | 373 | 374 | 371 | 372 | 41,000 |
1984/01/18 | 373 | 379 | 373 | 376 | 151,000 |
1984/01/17 | 373 | 380 | 373 | 379 | 77,000 |
1984/01/13 | 370 | 376 | 369 | 373 | 51,000 |
1984/01/12 | 366 | 368 | 365 | 368 | 64,000 |
1984/01/11 | 366 | 368 | 366 | 366 | 41,000 |
1984/01/10 | 365 | 366 | 365 | 366 | 51,000 |
1984/01/09 | 361 | 365 | 361 | 365 | 63,000 |
1984/01/06 | 361 | 361 | 360 | 360 | 89,000 |
1984/01/05 | 365 | 366 | 361 | 361 | 84,000 |
1984/01/04 | 360 | 365 | 360 | 365 | 27,000 |