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 |
---|---|---|---|---|---|
1988/12/28 | 779 | 785 | 761 | 761 | 52,000 |
1988/12/27 | 770 | 776 | 770 | 770 | 92,000 |
1988/12/26 | 790 | 799 | 775 | 776 | 48,000 |
1988/12/24 | 791 | 798 | 790 | 790 | 59,000 |
1988/12/23 | 788 | 788 | 775 | 775 | 70,000 |
1988/12/22 | 770 | 780 | 766 | 771 | 46,000 |
1988/12/21 | 770 | 770 | 765 | 766 | 24,000 |
1988/12/20 | 771 | 780 | 760 | 762 | 40,000 |
1988/12/19 | 781 | 781 | 772 | 772 | 28,000 |
1988/12/16 | 770 | 780 | 770 | 780 | 52,000 |
1988/12/15 | 795 | 800 | 790 | 799 | 67,000 |
1988/12/14 | 780 | 780 | 771 | 775 | 74,000 |
1988/12/13 | 810 | 810 | 780 | 780 | 65,000 |
1988/12/12 | 810 | 810 | 790 | 800 | 54,000 |
1988/12/09 | 801 | 801 | 790 | 800 | 72,000 |
1988/12/08 | 810 | 815 | 790 | 800 | 124,000 |
1988/12/07 | 810 | 815 | 809 | 815 | 254,000 |
1988/12/06 | 790 | 814 | 772 | 814 | 195,000 |
1988/12/05 | 798 | 798 | 770 | 780 | 59,000 |
1988/12/03 | 795 | 799 | 788 | 799 | 55,000 |
1988/12/02 | 800 | 800 | 785 | 795 | 111,000 |
1988/12/01 | 760 | 810 | 759 | 801 | 314,000 |
1988/11/30 | 754 | 759 | 753 | 758 | 80,000 |
1988/11/29 | 751 | 760 | 750 | 752 | 83,000 |
1988/11/28 | 755 | 760 | 750 | 750 | 86,000 |
1988/11/26 | 760 | 760 | 750 | 750 | 34,000 |
1988/11/25 | 750 | 760 | 750 | 750 | 106,000 |
1988/11/24 | 743 | 760 | 739 | 760 | 96,000 |
1988/11/22 | 737 | 747 | 727 | 727 | 152,000 |
1988/11/21 | 727 | 735 | 722 | 727 | 112,000 |
1988/11/18 | 727 | 740 | 727 | 727 | 106,000 |
1988/11/17 | 735 | 735 | 717 | 717 | 103,000 |
1988/11/16 | 720 | 725 | 720 | 725 | 186,000 |
1988/11/15 | 722 | 729 | 721 | 724 | 65,000 |
1988/11/14 | 735 | 735 | 722 | 722 | 29,000 |
1988/11/11 | 716 | 728 | 715 | 717 | 28,000 |
1988/11/10 | 716 | 720 | 712 | 715 | 45,000 |
1988/11/09 | 711 | 721 | 711 | 711 | 32,000 |
1988/11/08 | 750 | 750 | 750 | 750 | 93,000 |
1988/11/07 | 700 | 700 | 700 | 700 | 35,000 |
1988/11/05 | 720 | 723 | 699 | 699 | 35,000 |
1988/11/04 | 728 | 730 | 720 | 720 | 33,000 |
1988/11/02 | 728 | 740 | 728 | 728 | 34,000 |
1988/11/01 | 749 | 750 | 738 | 738 | 54,000 |
1988/10/31 | 752 | 752 | 735 | 735 | 69,000 |
1988/10/29 | 753 | 755 | 732 | 732 | 78,000 |
1988/10/28 | 760 | 760 | 742 | 753 | 135,000 |
1988/10/27 | 733 | 755 | 730 | 755 | 229,000 |
1988/10/26 | 670 | 717 | 661 | 717 | 278,000 |
1988/10/25 | 671 | 679 | 660 | 666 | 168,000 |
1988/10/24 | 680 | 680 | 666 | 671 | 90,000 |
1988/10/22 | 670 | 686 | 670 | 675 | 41,000 |
1988/10/21 | 699 | 699 | 670 | 690 | 72,000 |
1988/10/20 | 688 | 699 | 670 | 690 | 54,000 |
1988/10/19 | 674 | 679 | 651 | 678 | 83,000 |
1988/10/18 | 692 | 692 | 650 | 668 | 176,000 |
1988/10/17 | 706 | 711 | 695 | 695 | 93,000 |
1988/10/14 | 727 | 730 | 705 | 705 | 99,000 |
1988/10/13 | 740 | 740 | 725 | 725 | 110,000 |
1988/10/12 | 756 | 760 | 750 | 750 | 45,000 |
1988/10/11 | 785 | 785 | 755 | 755 | 29,000 |
1988/10/07 | 757 | 780 | 750 | 755 | 82,000 |
1988/10/06 | 761 | 770 | 751 | 756 | 26,000 |
1988/10/05 | 754 | 756 | 750 | 750 | 65,000 |
1988/10/04 | 760 | 762 | 752 | 752 | 108,000 |
1988/10/03 | 800 | 800 | 768 | 768 | 72,000 |
1988/10/01 | 765 | 793 | 765 | 792 | 142,000 |
1988/09/30 | 772 | 789 | 765 | 785 | 49,000 |
1988/09/29 | 761 | 763 | 753 | 753 | 104,000 |
1988/09/28 | 766 | 770 | 750 | 751 | 267,000 |
1988/09/27 | 790 | 790 | 765 | 766 | 130,000 |
1988/09/26 | 787 | 787 | 765 | 780 | 58,000 |
1988/09/24 | 790 | 790 | 780 | 788 | 24,000 |
1988/09/22 | 750 | 761 | 748 | 761 | 157,000 |
1988/09/21 | 755 | 760 | 750 | 751 | 179,000 |
1988/09/20 | 780 | 790 | 751 | 752 | 228,000 |
1988/09/19 | 805 | 805 | 780 | 782 | 169,000 |
1988/09/16 | 821 | 825 | 800 | 800 | 71,000 |
1988/09/14 | 821 | 835 | 811 | 811 | 177,000 |
1988/09/13 | 840 | 840 | 805 | 811 | 179,000 |
1988/09/12 | 860 | 860 | 820 | 839 | 303,000 |
1988/09/09 | 890 | 908 | 840 | 840 | 1,288,000 |
1988/09/08 | 898 | 917 | 881 | 881 | 7,306,000 |
1988/09/07 | 879 | 898 | 874 | 888 | 1,841,000 |
1988/09/06 | 835 | 880 | 835 | 880 | 392,000 |
1988/09/05 | 835 | 845 | 826 | 837 | 258,000 |
1988/09/03 | 802 | 841 | 801 | 840 | 150,000 |
1988/09/02 | 800 | 810 | 800 | 800 | 105,000 |
1988/09/01 | 830 | 830 | 803 | 806 | 112,000 |
1988/08/31 | 812 | 829 | 812 | 829 | 79,000 |
1988/08/30 | 811 | 830 | 811 | 829 | 156,000 |
1988/08/29 | 810 | 829 | 795 | 829 | 175,000 |
1988/08/27 | 790 | 801 | 785 | 800 | 111,000 |
1988/08/26 | 800 | 810 | 790 | 810 | 53,000 |
1988/08/25 | 830 | 830 | 819 | 830 | 47,000 |
1988/08/24 | 835 | 840 | 821 | 830 | 120,000 |
1988/08/23 | 825 | 840 | 820 | 830 | 36,000 |
1988/08/22 | 810 | 845 | 810 | 845 | 51,000 |
1988/08/19 | 801 | 850 | 780 | 850 | 249,000 |
1988/08/18 | 810 | 810 | 775 | 775 | 74,000 |
1988/08/17 | 799 | 810 | 776 | 810 | 64,000 |
1988/08/16 | 805 | 805 | 784 | 805 | 43,000 |
1988/08/15 | 810 | 810 | 795 | 809 | 31,000 |
1988/08/12 | 808 | 810 | 799 | 810 | 54,000 |
1988/08/11 | 805 | 810 | 805 | 810 | 13,000 |
1988/08/10 | 808 | 825 | 795 | 825 | 104,000 |
1988/08/09 | 820 | 830 | 818 | 820 | 51,000 |
1988/08/08 | 845 | 845 | 830 | 830 | 38,000 |
1988/08/06 | 849 | 849 | 835 | 849 | 37,000 |
1988/08/05 | 840 | 858 | 835 | 849 | 101,000 |
1988/08/04 | 847 | 860 | 838 | 860 | 205,000 |
1988/08/03 | 830 | 847 | 825 | 847 | 102,000 |
1988/08/02 | 840 | 860 | 838 | 850 | 254,000 |
1988/08/01 | 845 | 845 | 810 | 820 | 299,000 |
1988/07/30 | 840 | 845 | 829 | 845 | 106,000 |
1988/07/29 | 791 | 820 | 785 | 820 | 119,000 |
1988/07/28 | 765 | 795 | 755 | 795 | 160,000 |
1988/07/27 | 785 | 795 | 770 | 775 | 192,000 |
1988/07/26 | 785 | 791 | 775 | 775 | 194,000 |
1988/07/25 | 790 | 800 | 780 | 780 | 69,000 |
1988/07/23 | 805 | 810 | 790 | 810 | 69,000 |
1988/07/22 | 820 | 823 | 795 | 801 | 131,000 |
1988/07/21 | 834 | 844 | 830 | 830 | 83,000 |
1988/07/20 | 860 | 860 | 845 | 845 | 175,000 |
1988/07/19 | 825 | 885 | 820 | 880 | 261,000 |
1988/07/18 | 829 | 845 | 820 | 830 | 68,000 |
1988/07/15 | 850 | 859 | 830 | 830 | 213,000 |
1988/07/14 | 837 | 860 | 837 | 850 | 183,000 |
1988/07/13 | 865 | 865 | 835 | 835 | 139,000 |
1988/07/12 | 865 | 870 | 855 | 855 | 155,000 |
1988/07/11 | 870 | 873 | 859 | 873 | 245,000 |
1988/07/08 | 849 | 874 | 849 | 874 | 205,000 |
1988/07/07 | 849 | 859 | 835 | 859 | 175,000 |
1988/07/06 | 861 | 862 | 833 | 859 | 175,000 |
1988/07/05 | 850 | 890 | 850 | 860 | 235,000 |
1988/07/04 | 832 | 860 | 832 | 860 | 132,000 |
1988/07/02 | 840 | 850 | 832 | 832 | 60,000 |
1988/07/01 | 866 | 870 | 850 | 865 | 230,000 |
1988/06/30 | 870 | 870 | 860 | 870 | 127,000 |
1988/06/29 | 880 | 890 | 860 | 862 | 347,000 |
1988/06/28 | 857 | 880 | 857 | 880 | 236,000 |
1988/06/27 | 884 | 885 | 865 | 875 | 110,000 |
1988/06/25 | 890 | 899 | 878 | 890 | 105,000 |
1988/06/24 | 900 | 910 | 889 | 900 | 396,000 |
1988/06/23 | 886 | 900 | 870 | 900 | 216,000 |
1988/06/22 | 885 | 888 | 880 | 886 | 134,000 |
1988/06/21 | 895 | 900 | 886 | 886 | 232,000 |
1988/06/20 | 900 | 920 | 894 | 900 | 586,000 |
1988/06/17 | 851 | 890 | 851 | 885 | 483,000 |
1988/06/16 | 866 | 871 | 850 | 850 | 108,000 |
1988/06/15 | 880 | 885 | 862 | 865 | 389,000 |
1988/06/14 | 870 | 873 | 861 | 865 | 217,000 |
1988/06/13 | 833 | 850 | 820 | 850 | 131,000 |
1988/06/10 | 860 | 871 | 840 | 843 | 134,000 |
1988/06/09 | 880 | 880 | 862 | 865 | 205,000 |
1988/06/08 | 869 | 880 | 861 | 861 | 162,000 |
1988/06/07 | 876 | 885 | 870 | 879 | 181,000 |
1988/06/06 | 880 | 900 | 876 | 880 | 226,000 |
1988/06/04 | 890 | 900 | 868 | 880 | 261,000 |
1988/06/03 | 875 | 900 | 865 | 900 | 651,000 |
1988/06/02 | 885 | 885 | 862 | 865 | 251,000 |
1988/06/01 | 885 | 890 | 862 | 880 | 704,000 |
1988/05/31 | 902 | 919 | 881 | 881 | 1,200,000 |
1988/05/30 | 870 | 900 | 865 | 898 | 692,000 |
1988/05/28 | 860 | 890 | 860 | 880 | 312,000 |
1988/05/27 | 880 | 906 | 870 | 870 | 2,381,000 |
1988/05/26 | 830 | 870 | 825 | 870 | 994,000 |
1988/05/25 | 805 | 820 | 801 | 810 | 508,000 |
1988/05/24 | 804 | 808 | 798 | 800 | 224,000 |
1988/05/23 | 808 | 820 | 796 | 819 | 210,000 |
1988/05/20 | 821 | 830 | 810 | 818 | 367,000 |
1988/05/19 | 830 | 845 | 805 | 820 | 578,000 |
1988/05/18 | 847 | 860 | 830 | 840 | 1,899,000 |
1988/05/17 | 807 | 818 | 803 | 817 | 1,334,000 |
1988/05/16 | 766 | 797 | 765 | 797 | 556,000 |
1988/05/13 | 775 | 780 | 760 | 765 | 285,000 |
1988/05/12 | 755 | 775 | 750 | 773 | 387,000 |
1988/05/11 | 752 | 767 | 752 | 765 | 323,000 |
1988/05/10 | 755 | 770 | 735 | 762 | 552,000 |
1988/05/09 | 765 | 766 | 755 | 756 | 440,000 |
1988/05/07 | 783 | 789 | 765 | 775 | 273,000 |
1988/05/06 | 766 | 786 | 755 | 779 | 362,000 |
1988/05/02 | 794 | 798 | 772 | 772 | 566,000 |
1988/04/30 | 780 | 800 | 776 | 791 | 763,000 |
1988/04/28 | 770 | 780 | 766 | 780 | 1,446,000 |
1988/04/27 | 739 | 754 | 736 | 740 | 1,600,000 |
1988/04/26 | 742 | 742 | 724 | 724 | 1,265,000 |
1988/04/25 | 700 | 729 | 699 | 715 | 1,422,000 |
1988/04/23 | 663 | 690 | 663 | 690 | 458,000 |
1988/04/22 | 660 | 665 | 657 | 663 | 229,000 |
1988/04/21 | 668 | 668 | 657 | 665 | 188,000 |
1988/04/20 | 658 | 664 | 658 | 660 | 107,000 |
1988/04/19 | 665 | 669 | 660 | 661 | 93,000 |
1988/04/18 | 665 | 668 | 661 | 661 | 92,000 |
1988/04/15 | 670 | 675 | 660 | 660 | 148,000 |
1988/04/14 | 678 | 680 | 673 | 680 | 158,000 |
1988/04/13 | 680 | 680 | 670 | 670 | 148,000 |
1988/04/12 | 674 | 682 | 666 | 682 | 208,000 |
1988/04/11 | 680 | 682 | 670 | 674 | 110,000 |
1988/04/08 | 682 | 685 | 673 | 680 | 288,000 |
1988/04/07 | 678 | 683 | 673 | 681 | 333,000 |
1988/04/06 | 671 | 680 | 660 | 676 | 240,000 |
1988/04/05 | 675 | 688 | 670 | 676 | 308,000 |
1988/04/04 | 669 | 680 | 660 | 680 | 210,000 |
1988/04/02 | 660 | 663 | 650 | 660 | 98,000 |
1988/04/01 | 652 | 655 | 648 | 655 | 107,000 |
1988/03/31 | 652 | 652 | 640 | 652 | 149,000 |
1988/03/30 | 650 | 655 | 650 | 652 | 171,000 |
1988/03/29 | 644 | 650 | 625 | 636 | 116,000 |
1988/03/28 | 620 | 645 | 620 | 645 | 96,000 |
1988/03/26 | 627 | 640 | 621 | 640 | 106,000 |
1988/03/25 | 639 | 640 | 620 | 631 | 55,000 |
1988/03/24 | 645 | 647 | 640 | 640 | 77,000 |
1988/03/23 | 647 | 650 | 640 | 645 | 67,000 |
1988/03/22 | 656 | 656 | 640 | 641 | 61,000 |
1988/03/18 | 660 | 660 | 650 | 654 | 114,000 |
1988/03/17 | 671 | 678 | 661 | 661 | 136,000 |
1988/03/16 | 679 | 679 | 671 | 671 | 107,000 |
1988/03/15 | 685 | 685 | 669 | 679 | 181,000 |
1988/03/14 | 683 | 689 | 670 | 683 | 406,000 |
1988/03/11 | 669 | 689 | 665 | 680 | 721,000 |
1988/03/10 | 665 | 669 | 653 | 664 | 259,000 |
1988/03/09 | 660 | 669 | 650 | 660 | 199,000 |
1988/03/08 | 669 | 678 | 661 | 670 | 445,000 |
1988/03/07 | 664 | 674 | 660 | 669 | 237,000 |
1988/03/05 | 657 | 669 | 655 | 669 | 113,000 |
1988/03/04 | 650 | 665 | 645 | 647 | 284,000 |
1988/03/03 | 672 | 672 | 660 | 660 | 217,000 |
1988/03/02 | 679 | 679 | 665 | 675 | 446,000 |
1988/03/01 | 680 | 685 | 654 | 670 | 1,135,000 |
1988/02/29 | 630 | 680 | 622 | 670 | 1,159,000 |
1988/02/27 | 615 | 622 | 606 | 622 | 109,000 |
1988/02/26 | 610 | 619 | 605 | 615 | 133,000 |
1988/02/25 | 620 | 625 | 612 | 620 | 116,000 |
1988/02/24 | 626 | 627 | 611 | 612 | 194,000 |
1988/02/23 | 618 | 627 | 615 | 616 | 142,000 |
1988/02/22 | 625 | 630 | 618 | 618 | 262,000 |
1988/02/19 | 620 | 630 | 615 | 627 | 337,000 |
1988/02/18 | 620 | 645 | 620 | 628 | 1,088,000 |
1988/02/17 | 600 | 620 | 596 | 615 | 482,000 |
1988/02/16 | 599 | 600 | 590 | 591 | 164,000 |
1988/02/15 | 589 | 599 | 589 | 591 | 116,000 |
1988/02/12 | 599 | 600 | 590 | 590 | 161,000 |
1988/02/10 | 593 | 599 | 592 | 599 | 116,000 |
1988/02/09 | 599 | 603 | 593 | 596 | 232,000 |
1988/02/08 | 607 | 620 | 600 | 605 | 762,000 |
1988/02/06 | 569 | 610 | 562 | 608 | 537,000 |
1988/02/05 | 570 | 570 | 562 | 565 | 45,000 |
1988/02/04 | 561 | 570 | 559 | 570 | 98,000 |
1988/02/03 | 570 | 570 | 555 | 555 | 162,000 |
1988/02/02 | 570 | 570 | 556 | 560 | 139,000 |
1988/02/01 | 557 | 570 | 555 | 555 | 95,000 |
1988/01/30 | 555 | 558 | 551 | 551 | 34,000 |
1988/01/29 | 570 | 570 | 551 | 551 | 46,000 |
1988/01/28 | 570 | 574 | 565 | 565 | 60,000 |
1988/01/27 | 576 | 577 | 565 | 570 | 83,000 |
1988/01/26 | 576 | 580 | 565 | 577 | 81,000 |
1988/01/25 | 558 | 570 | 558 | 570 | 105,000 |
1988/01/23 | 560 | 560 | 545 | 558 | 62,000 |
1988/01/22 | 550 | 560 | 550 | 558 | 53,000 |
1988/01/21 | 559 | 560 | 540 | 540 | 49,000 |
1988/01/20 | 560 | 560 | 545 | 559 | 57,000 |
1988/01/19 | 535 | 544 | 535 | 535 | 77,000 |
1988/01/18 | 566 | 566 | 545 | 545 | 73,000 |
1988/01/14 | 540 | 540 | 535 | 536 | 76,000 |
1988/01/13 | 540 | 548 | 535 | 540 | 49,000 |
1988/01/12 | 560 | 560 | 540 | 545 | 68,000 |
1988/01/11 | 550 | 551 | 550 | 550 | 56,000 |
1988/01/08 | 560 | 575 | 550 | 550 | 78,000 |
1988/01/07 | 551 | 565 | 550 | 560 | 20,000 |
1988/01/06 | 543 | 545 | 540 | 541 | 44,000 |
1988/01/05 | 538 | 545 | 538 | 538 | 27,000 |
1988/01/04 | 539 | 539 | 519 | 530 | 32,000 |