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 |
---|---|---|---|---|---|
1985/12/28 | 345 | 350 | 345 | 350 | 11,000 |
1985/12/27 | 346 | 346 | 340 | 340 | 39,000 |
1985/12/26 | 345 | 350 | 345 | 350 | 18,000 |
1985/12/25 | 341 | 350 | 340 | 343 | 43,000 |
1985/12/24 | 345 | 345 | 340 | 341 | 25,000 |
1985/12/23 | 342 | 345 | 340 | 340 | 26,000 |
1985/12/20 | 348 | 350 | 345 | 345 | 19,000 |
1985/12/19 | 347 | 348 | 347 | 348 | 13,000 |
1985/12/18 | 350 | 350 | 349 | 349 | 9,000 |
1985/12/17 | 350 | 350 | 350 | 350 | 32,000 |
1985/12/16 | 351 | 351 | 349 | 349 | 8,000 |
1985/12/13 | 349 | 355 | 349 | 349 | 18,000 |
1985/12/12 | 348 | 350 | 348 | 348 | 23,000 |
1985/12/11 | 341 | 348 | 340 | 348 | 40,000 |
1985/12/10 | 347 | 348 | 340 | 340 | 37,000 |
1985/12/09 | 350 | 350 | 348 | 348 | 14,000 |
1985/12/07 | 346 | 350 | 345 | 350 | 14,000 |
1985/12/06 | 350 | 350 | 345 | 345 | 38,000 |
1985/12/05 | 355 | 355 | 349 | 349 | 10,000 |
1985/12/04 | 364 | 364 | 355 | 355 | 11,000 |
1985/12/03 | 350 | 370 | 350 | 370 | 38,000 |
1985/12/02 | 349 | 359 | 349 | 349 | 13,000 |
1985/11/30 | 346 | 347 | 346 | 347 | 19,000 |
1985/11/29 | 355 | 355 | 345 | 345 | 72,000 |
1985/11/28 | 351 | 364 | 351 | 360 | 13,000 |
1985/11/27 | 355 | 360 | 352 | 352 | 8,000 |
1985/11/26 | 339 | 350 | 339 | 345 | 33,000 |
1985/11/25 | 338 | 339 | 332 | 337 | 105,000 |
1985/11/22 | 337 | 338 | 335 | 335 | 91,000 |
1985/11/21 | 341 | 341 | 336 | 339 | 79,000 |
1985/11/20 | 345 | 345 | 341 | 342 | 32,000 |
1985/11/19 | 349 | 349 | 346 | 346 | 9,000 |
1985/11/18 | 350 | 350 | 346 | 348 | 13,000 |
1985/11/16 | 350 | 350 | 346 | 346 | 20,000 |
1985/11/15 | 351 | 351 | 345 | 345 | 21,000 |
1985/11/14 | 355 | 355 | 346 | 346 | 51,000 |
1985/11/13 | 355 | 355 | 355 | 355 | 2,000 |
1985/11/12 | 360 | 360 | 359 | 360 | 13,000 |
1985/11/11 | 362 | 362 | 360 | 360 | 19,000 |
1985/11/08 | 362 | 362 | 362 | 362 | 14,000 |
1985/11/07 | 361 | 362 | 361 | 361 | 17,000 |
1985/11/06 | 361 | 362 | 361 | 362 | 10,000 |
1985/11/05 | 362 | 362 | 361 | 361 | 12,000 |
1985/11/02 | 362 | 363 | 361 | 361 | 29,000 |
1985/10/31 | 366 | 366 | 363 | 363 | 11,000 |
1985/10/30 | 366 | 369 | 366 | 369 | 13,000 |
1985/10/29 | 366 | 366 | 366 | 366 | 4,000 |
1985/10/28 | 360 | 360 | 360 | 360 | 2,000 |
1985/10/26 | 360 | 362 | 358 | 358 | 58,000 |
1985/10/25 | 366 | 366 | 360 | 360 | 43,000 |
1985/10/24 | 370 | 373 | 365 | 365 | 39,000 |
1985/10/23 | 375 | 375 | 370 | 371 | 82,000 |
1985/10/22 | 379 | 379 | 370 | 370 | 72,000 |
1985/10/21 | 372 | 379 | 370 | 379 | 119,000 |
1985/10/19 | 372 | 372 | 370 | 370 | 35,000 |
1985/10/18 | 377 | 377 | 375 | 375 | 16,000 |
1985/10/17 | 377 | 377 | 370 | 375 | 40,000 |
1985/10/16 | 383 | 383 | 375 | 375 | 30,000 |
1985/10/15 | 375 | 385 | 375 | 383 | 45,000 |
1985/10/14 | 380 | 380 | 375 | 375 | 25,000 |
1985/10/11 | 379 | 388 | 378 | 388 | 36,000 |
1985/10/09 | 381 | 381 | 378 | 378 | 21,000 |
1985/10/08 | 383 | 385 | 375 | 385 | 39,000 |
1985/10/07 | 381 | 387 | 381 | 387 | 33,000 |
1985/10/05 | 383 | 390 | 383 | 390 | 54,000 |
1985/10/04 | 386 | 386 | 383 | 383 | 17,000 |
1985/10/03 | 385 | 390 | 383 | 386 | 53,000 |
1985/10/02 | 380 | 385 | 380 | 380 | 18,000 |
1985/10/01 | 376 | 390 | 376 | 390 | 133,000 |
1985/09/30 | 386 | 386 | 380 | 380 | 23,000 |
1985/09/28 | 386 | 386 | 385 | 386 | 8,000 |
1985/09/27 | 390 | 394 | 390 | 392 | 14,000 |
1985/09/26 | 394 | 394 | 380 | 385 | 33,000 |
1985/09/25 | 373 | 385 | 370 | 384 | 66,000 |
1985/09/24 | 371 | 371 | 369 | 370 | 32,000 |
1985/09/21 | 370 | 370 | 365 | 370 | 33,000 |
1985/09/20 | 371 | 371 | 370 | 370 | 68,000 |
1985/09/19 | 371 | 371 | 370 | 371 | 30,000 |
1985/09/18 | 372 | 373 | 372 | 373 | 21,000 |
1985/09/17 | 373 | 380 | 371 | 372 | 21,000 |
1985/09/13 | 380 | 384 | 370 | 370 | 36,000 |
1985/09/12 | 385 | 385 | 378 | 378 | 48,000 |
1985/09/11 | 387 | 390 | 385 | 385 | 20,000 |
1985/09/10 | 390 | 390 | 385 | 387 | 25,000 |
1985/09/09 | 387 | 395 | 387 | 387 | 18,000 |
1985/09/07 | 387 | 387 | 387 | 387 | 8,000 |
1985/09/06 | 394 | 394 | 385 | 385 | 42,000 |
1985/09/05 | 390 | 398 | 387 | 395 | 35,000 |
1985/09/04 | 388 | 388 | 385 | 385 | 23,000 |
1985/09/03 | 398 | 398 | 388 | 388 | 64,000 |
1985/09/02 | 390 | 395 | 389 | 393 | 44,000 |
1985/08/31 | 386 | 390 | 385 | 390 | 43,000 |
1985/08/30 | 390 | 398 | 387 | 387 | 26,000 |
1985/08/29 | 385 | 386 | 385 | 386 | 23,000 |
1985/08/28 | 383 | 384 | 381 | 384 | 28,000 |
1985/08/27 | 385 | 390 | 383 | 383 | 36,000 |
1985/08/26 | 393 | 394 | 385 | 385 | 19,000 |
1985/08/24 | 390 | 391 | 390 | 390 | 19,000 |
1985/08/23 | 390 | 391 | 390 | 391 | 21,000 |
1985/08/22 | 399 | 400 | 381 | 381 | 18,000 |
1985/08/21 | 390 | 400 | 390 | 400 | 50,000 |
1985/08/20 | 380 | 393 | 380 | 391 | 29,000 |
1985/08/19 | 379 | 385 | 379 | 382 | 16,000 |
1985/08/17 | 389 | 390 | 389 | 389 | 21,000 |
1985/08/16 | 394 | 395 | 380 | 392 | 185,000 |
1985/08/15 | 383 | 395 | 383 | 394 | 45,000 |
1985/08/14 | 372 | 375 | 371 | 375 | 24,000 |
1985/08/13 | 379 | 379 | 370 | 370 | 28,000 |
1985/08/12 | 380 | 380 | 370 | 371 | 47,000 |
1985/08/09 | 382 | 382 | 380 | 380 | 33,000 |
1985/08/08 | 382 | 382 | 380 | 382 | 25,000 |
1985/08/07 | 385 | 385 | 383 | 385 | 28,000 |
1985/08/06 | 385 | 385 | 381 | 385 | 46,000 |
1985/08/05 | 385 | 389 | 384 | 389 | 32,000 |
1985/08/03 | 385 | 385 | 383 | 384 | 42,000 |
1985/08/02 | 391 | 398 | 385 | 395 | 69,000 |
1985/08/01 | 379 | 387 | 379 | 387 | 161,000 |
1985/07/31 | 382 | 385 | 375 | 375 | 201,000 |
1985/07/30 | 395 | 400 | 380 | 380 | 149,000 |
1985/07/29 | 429 | 433 | 420 | 420 | 398,000 |
1985/07/27 | 425 | 428 | 425 | 428 | 247,000 |
1985/07/26 | 425 | 426 | 417 | 425 | 275,000 |
1985/07/25 | 425 | 428 | 415 | 420 | 443,000 |
1985/07/24 | 410 | 428 | 410 | 424 | 937,000 |
1985/07/23 | 405 | 410 | 405 | 409 | 331,000 |
1985/07/22 | 406 | 407 | 403 | 407 | 118,000 |
1985/07/20 | 406 | 407 | 399 | 405 | 200,000 |
1985/07/19 | 400 | 405 | 398 | 403 | 125,000 |
1985/07/18 | 401 | 402 | 398 | 399 | 112,000 |
1985/07/17 | 399 | 402 | 396 | 400 | 268,000 |
1985/07/16 | 395 | 409 | 395 | 399 | 208,000 |
1985/07/15 | 420 | 420 | 392 | 394 | 520,000 |
1985/07/12 | 397 | 419 | 396 | 418 | 1,092,000 |
1985/07/11 | 390 | 394 | 381 | 389 | 215,000 |
1985/07/10 | 377 | 390 | 376 | 380 | 275,000 |
1985/07/09 | 372 | 376 | 370 | 376 | 148,000 |
1985/07/08 | 383 | 385 | 380 | 380 | 42,000 |
1985/07/06 | 380 | 382 | 377 | 377 | 71,000 |
1985/07/05 | 384 | 384 | 378 | 380 | 42,000 |
1985/07/04 | 377 | 383 | 377 | 380 | 35,000 |
1985/07/03 | 380 | 380 | 370 | 376 | 62,000 |
1985/07/02 | 379 | 385 | 377 | 385 | 41,000 |
1985/07/01 | 376 | 380 | 375 | 376 | 22,000 |
1985/06/29 | 376 | 379 | 375 | 376 | 32,000 |
1985/06/28 | 376 | 377 | 376 | 377 | 50,000 |
1985/06/27 | 381 | 381 | 376 | 377 | 53,000 |
1985/06/26 | 378 | 383 | 376 | 376 | 48,000 |
1985/06/25 | 385 | 385 | 376 | 376 | 40,000 |
1985/06/24 | 376 | 388 | 376 | 388 | 17,000 |
1985/06/22 | 378 | 382 | 377 | 382 | 58,000 |
1985/06/21 | 387 | 387 | 377 | 377 | 100,000 |
1985/06/20 | 376 | 380 | 372 | 372 | 237,000 |
1985/06/19 | 385 | 395 | 385 | 391 | 285,000 |
1985/06/18 | 384 | 388 | 382 | 383 | 105,000 |
1985/06/17 | 388 | 398 | 385 | 388 | 281,000 |
1985/06/15 | 374 | 383 | 372 | 383 | 171,000 |
1985/06/14 | 374 | 379 | 373 | 375 | 89,000 |
1985/06/13 | 377 | 380 | 373 | 375 | 210,000 |
1985/06/12 | 375 | 377 | 372 | 377 | 212,000 |
1985/06/11 | 381 | 387 | 378 | 383 | 129,000 |
1985/06/10 | 382 | 385 | 381 | 381 | 88,000 |
1985/06/07 | 380 | 388 | 380 | 381 | 236,000 |
1985/06/06 | 370 | 380 | 370 | 380 | 261,000 |
1985/06/05 | 373 | 393 | 373 | 383 | 281,000 |
1985/06/04 | 360 | 368 | 360 | 368 | 265,000 |
1985/06/03 | 360 | 360 | 358 | 358 | 55,000 |
1985/06/01 | 355 | 360 | 355 | 360 | 29,000 |
1985/05/31 | 355 | 359 | 353 | 353 | 36,000 |
1985/05/30 | 355 | 357 | 351 | 352 | 57,000 |
1985/05/29 | 355 | 357 | 355 | 355 | 66,000 |
1985/05/28 | 352 | 355 | 351 | 355 | 46,000 |
1985/05/27 | 359 | 360 | 355 | 355 | 62,000 |
1985/05/24 | 359 | 360 | 355 | 360 | 47,000 |
1985/05/23 | 358 | 360 | 354 | 358 | 32,000 |
1985/05/22 | 357 | 360 | 356 | 357 | 45,000 |
1985/05/21 | 355 | 360 | 354 | 355 | 40,000 |
1985/05/20 | 356 | 360 | 353 | 354 | 23,000 |
1985/05/18 | 359 | 359 | 359 | 359 | 15,000 |
1985/05/17 | 351 | 360 | 351 | 360 | 59,000 |
1985/05/16 | 354 | 357 | 351 | 351 | 50,000 |
1985/05/15 | 356 | 360 | 353 | 354 | 79,000 |
1985/05/14 | 362 | 364 | 353 | 353 | 128,000 |
1985/05/13 | 347 | 360 | 347 | 350 | 221,000 |
1985/05/10 | 355 | 367 | 355 | 365 | 216,000 |
1985/05/09 | 350 | 357 | 348 | 357 | 184,000 |
1985/05/08 | 350 | 350 | 348 | 350 | 383,000 |
1985/05/07 | 341 | 355 | 341 | 355 | 366,000 |
1985/05/04 | 338 | 345 | 338 | 344 | 216,000 |
1985/05/02 | 343 | 343 | 338 | 338 | 26,000 |
1985/05/01 | 340 | 340 | 340 | 340 | 14,000 |
1985/04/30 | 342 | 342 | 340 | 340 | 9,000 |
1985/04/27 | 341 | 344 | 340 | 344 | 5,000 |
1985/04/26 | 344 | 344 | 340 | 340 | 12,000 |
1985/04/25 | 335 | 335 | 333 | 334 | 46,000 |
1985/04/24 | 339 | 340 | 336 | 336 | 37,000 |
1985/04/23 | 345 | 348 | 341 | 343 | 29,000 |
1985/04/22 | 335 | 340 | 335 | 340 | 15,000 |
1985/04/20 | 333 | 333 | 333 | 333 | 5,000 |
1985/04/19 | 331 | 334 | 331 | 333 | 37,000 |
1985/04/18 | 334 | 334 | 333 | 333 | 29,000 |
1985/04/17 | 330 | 332 | 330 | 332 | 29,000 |
1985/04/16 | 343 | 343 | 340 | 340 | 32,000 |
1985/04/15 | 343 | 343 | 342 | 342 | 17,000 |
1985/04/12 | 348 | 348 | 341 | 341 | 15,000 |
1985/04/11 | 349 | 349 | 342 | 349 | 48,000 |
1985/04/10 | 341 | 350 | 341 | 350 | 211,000 |
1985/04/09 | 337 | 337 | 336 | 337 | 330,000 |
1985/04/08 | 331 | 337 | 330 | 336 | 51,000 |
1985/04/06 | 332 | 332 | 330 | 330 | 48,000 |
1985/04/05 | 335 | 336 | 332 | 333 | 54,000 |
1985/04/04 | 338 | 339 | 335 | 335 | 40,000 |
1985/04/03 | 336 | 339 | 336 | 338 | 32,000 |
1985/04/02 | 340 | 340 | 336 | 336 | 236,000 |
1985/04/01 | 333 | 340 | 332 | 340 | 24,000 |
1985/03/30 | 332 | 332 | 332 | 332 | 6,000 |
1985/03/29 | 330 | 333 | 330 | 331 | 7,000 |
1985/03/28 | 333 | 333 | 328 | 333 | 7,000 |
1985/03/27 | 330 | 330 | 326 | 326 | 24,000 |
1985/03/26 | 334 | 335 | 333 | 333 | 18,000 |
1985/03/25 | 336 | 336 | 333 | 333 | 6,000 |
1985/03/23 | 331 | 331 | 331 | 331 | 8,000 |
1985/03/22 | 330 | 330 | 330 | 330 | 49,000 |
1985/03/20 | 327 | 329 | 327 | 329 | 31,000 |
1985/03/19 | 330 | 330 | 328 | 329 | 18,000 |
1985/03/18 | 329 | 330 | 329 | 330 | 19,000 |
1985/03/16 | 328 | 330 | 328 | 330 | 14,000 |
1985/03/15 | 327 | 330 | 327 | 330 | 10,000 |
1985/03/14 | 326 | 326 | 326 | 326 | 11,000 |
1985/03/13 | 326 | 326 | 325 | 325 | 52,000 |
1985/03/08 | 326 | 326 | 325 | 325 | 19,000 |
1985/03/07 | 329 | 330 | 325 | 325 | 16,000 |
1985/03/06 | 329 | 329 | 326 | 329 | 10,000 |
1985/03/05 | 332 | 335 | 330 | 330 | 15,000 |
1985/03/04 | 330 | 330 | 330 | 330 | 12,000 |
1985/03/02 | 330 | 330 | 329 | 330 | 10,000 |
1985/03/01 | 330 | 330 | 325 | 325 | 56,000 |
1985/02/28 | 331 | 332 | 331 | 331 | 24,000 |
1985/02/27 | 331 | 332 | 331 | 332 | 16,000 |
1985/02/26 | 335 | 335 | 333 | 333 | 26,000 |
1985/02/25 | 333 | 334 | 333 | 333 | 14,000 |
1985/02/23 | 333 | 335 | 333 | 333 | 18,000 |
1985/02/22 | 335 | 335 | 333 | 335 | 16,000 |
1985/02/21 | 331 | 335 | 331 | 335 | 9,000 |
1985/02/20 | 335 | 335 | 333 | 333 | 20,000 |
1985/02/19 | 333 | 339 | 333 | 339 | 7,000 |
1985/02/18 | 333 | 333 | 331 | 331 | 12,000 |
1985/02/16 | 334 | 335 | 333 | 333 | 28,000 |
1985/02/15 | 333 | 334 | 333 | 334 | 15,000 |
1985/02/14 | 336 | 339 | 333 | 333 | 25,000 |
1985/02/13 | 336 | 339 | 335 | 339 | 17,000 |
1985/02/12 | 334 | 340 | 333 | 335 | 25,000 |
1985/02/08 | 331 | 331 | 331 | 331 | 29,000 |
1985/02/07 | 330 | 340 | 326 | 335 | 66,000 |
1985/02/06 | 325 | 325 | 325 | 325 | 17,000 |
1985/02/05 | 325 | 330 | 325 | 325 | 12,000 |
1985/02/04 | 323 | 326 | 323 | 325 | 20,000 |
1985/02/01 | 325 | 325 | 325 | 325 | 15,000 |
1985/01/31 | 325 | 325 | 325 | 325 | 19,000 |
1985/01/30 | 326 | 328 | 326 | 326 | 26,000 |
1985/01/29 | 330 | 330 | 326 | 328 | 17,000 |
1985/01/28 | 330 | 330 | 330 | 330 | 14,000 |
1985/01/26 | 330 | 330 | 330 | 330 | 10,000 |
1985/01/25 | 330 | 330 | 326 | 330 | 23,000 |
1985/01/24 | 331 | 332 | 331 | 332 | 19,000 |
1985/01/23 | 330 | 330 | 330 | 330 | 31,000 |
1985/01/21 | 331 | 331 | 330 | 330 | 20,000 |
1985/01/19 | 330 | 331 | 330 | 330 | 41,000 |
1985/01/18 | 331 | 332 | 330 | 332 | 13,000 |
1985/01/17 | 332 | 333 | 330 | 333 | 79,000 |
1985/01/16 | 332 | 332 | 332 | 332 | 18,000 |
1985/01/14 | 331 | 333 | 331 | 332 | 8,000 |
1985/01/11 | 330 | 332 | 330 | 331 | 41,000 |
1985/01/10 | 332 | 332 | 327 | 327 | 5,000 |
1985/01/09 | 334 | 334 | 327 | 327 | 10,000 |
1985/01/08 | 327 | 335 | 326 | 335 | 20,000 |
1985/01/07 | 330 | 330 | 330 | 330 | 12,000 |
1985/01/05 | 330 | 330 | 326 | 330 | 13,000 |
1985/01/04 | 327 | 327 | 325 | 326 | 14,000 |