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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,300 | 1,320 | 1,290 | 1,320 | 105,000 |
| 1989/12/28 | 1,350 | 1,350 | 1,320 | 1,320 | 162,000 |
| 1989/12/27 | 1,330 | 1,350 | 1,310 | 1,350 | 177,000 |
| 1989/12/26 | 1,310 | 1,330 | 1,280 | 1,330 | 113,000 |
| 1989/12/25 | 1,300 | 1,330 | 1,280 | 1,330 | 188,000 |
| 1989/12/22 | 1,310 | 1,320 | 1,290 | 1,310 | 181,000 |
| 1989/12/21 | 1,320 | 1,330 | 1,290 | 1,330 | 240,000 |
| 1989/12/20 | 1,320 | 1,380 | 1,320 | 1,350 | 216,000 |
| 1989/12/19 | 1,330 | 1,350 | 1,310 | 1,320 | 320,000 |
| 1989/12/18 | 1,390 | 1,390 | 1,340 | 1,370 | 229,000 |
| 1989/12/15 | 1,380 | 1,390 | 1,360 | 1,380 | 381,000 |
| 1989/12/14 | 1,390 | 1,400 | 1,370 | 1,400 | 214,000 |
| 1989/12/13 | 1,430 | 1,430 | 1,400 | 1,410 | 388,000 |
| 1989/12/12 | 1,460 | 1,470 | 1,400 | 1,420 | 1,339,000 |
| 1989/12/11 | 1,410 | 1,450 | 1,410 | 1,450 | 2,665,000 |
| 1989/12/08 | 1,350 | 1,400 | 1,340 | 1,390 | 2,302,000 |
| 1989/12/07 | 1,310 | 1,380 | 1,310 | 1,340 | 1,488,000 |
| 1989/12/06 | 1,300 | 1,330 | 1,300 | 1,320 | 348,000 |
| 1989/12/05 | 1,330 | 1,340 | 1,310 | 1,320 | 849,000 |
| 1989/12/04 | 1,280 | 1,340 | 1,250 | 1,340 | 1,109,000 |
| 1989/12/01 | 1,230 | 1,280 | 1,200 | 1,280 | 367,000 |
| 1989/11/30 | 1,200 | 1,230 | 1,200 | 1,230 | 76,000 |
| 1989/11/29 | 1,210 | 1,240 | 1,200 | 1,240 | 185,000 |
| 1989/11/28 | 1,260 | 1,270 | 1,220 | 1,250 | 277,000 |
| 1989/11/27 | 1,270 | 1,290 | 1,260 | 1,260 | 123,000 |
| 1989/11/24 | 1,270 | 1,280 | 1,250 | 1,260 | 164,000 |
| 1989/11/22 | 1,250 | 1,280 | 1,250 | 1,280 | 182,000 |
| 1989/11/21 | 1,240 | 1,270 | 1,240 | 1,250 | 148,000 |
| 1989/11/20 | 1,220 | 1,250 | 1,220 | 1,240 | 98,000 |
| 1989/11/17 | 1,250 | 1,270 | 1,230 | 1,240 | 350,000 |
| 1989/11/16 | 1,290 | 1,300 | 1,250 | 1,260 | 543,000 |
| 1989/11/15 | 1,250 | 1,300 | 1,250 | 1,290 | 1,121,000 |
| 1989/11/14 | 1,270 | 1,280 | 1,230 | 1,230 | 463,000 |
| 1989/11/13 | 1,160 | 1,290 | 1,150 | 1,290 | 474,000 |
| 1989/11/10 | 1,150 | 1,160 | 1,120 | 1,160 | 89,000 |
| 1989/11/09 | 1,150 | 1,160 | 1,150 | 1,150 | 76,000 |
| 1989/11/08 | 1,160 | 1,160 | 1,140 | 1,150 | 80,000 |
| 1989/11/07 | 1,140 | 1,160 | 1,120 | 1,160 | 133,000 |
| 1989/11/06 | 1,140 | 1,150 | 1,130 | 1,140 | 97,000 |
| 1989/11/02 | 1,140 | 1,160 | 1,130 | 1,140 | 52,000 |
| 1989/11/01 | 1,160 | 1,160 | 1,130 | 1,160 | 100,000 |
| 1989/10/31 | 1,130 | 1,160 | 1,130 | 1,160 | 137,000 |
| 1989/10/30 | 1,130 | 1,150 | 1,110 | 1,150 | 97,000 |
| 1989/10/27 | 1,160 | 1,170 | 1,110 | 1,130 | 235,000 |
| 1989/10/26 | 1,180 | 1,180 | 1,160 | 1,180 | 119,000 |
| 1989/10/25 | 1,190 | 1,210 | 1,180 | 1,180 | 190,000 |
| 1989/10/24 | 1,200 | 1,220 | 1,180 | 1,180 | 209,000 |
| 1989/10/23 | 1,200 | 1,200 | 1,200 | 1,200 | 94,000 |
| 1989/10/20 | 1,190 | 1,230 | 1,190 | 1,230 | 259,000 |
| 1989/10/19 | 1,200 | 1,230 | 1,200 | 1,210 | 129,000 |
| 1989/10/18 | 1,230 | 1,250 | 1,200 | 1,240 | 305,000 |
| 1989/10/17 | 1,200 | 1,260 | 1,180 | 1,250 | 422,000 |
| 1989/10/16 | 1,180 | 1,200 | 1,160 | 1,160 | 141,000 |
| 1989/10/13 | 1,200 | 1,240 | 1,200 | 1,230 | 194,000 |
| 1989/10/12 | 1,250 | 1,260 | 1,200 | 1,210 | 186,000 |
| 1989/10/11 | 1,290 | 1,300 | 1,260 | 1,280 | 349,000 |
| 1989/10/09 | 1,280 | 1,320 | 1,260 | 1,310 | 525,000 |
| 1989/10/06 | 1,290 | 1,300 | 1,260 | 1,280 | 979,000 |
| 1989/10/05 | 1,200 | 1,320 | 1,190 | 1,290 | 2,577,000 |
| 1989/10/04 | 1,210 | 1,230 | 1,180 | 1,180 | 489,000 |
| 1989/10/03 | 1,150 | 1,230 | 1,140 | 1,210 | 1,168,000 |
| 1989/10/02 | 1,160 | 1,170 | 1,140 | 1,140 | 255,000 |
| 1989/09/29 | 1,150 | 1,170 | 1,150 | 1,160 | 244,000 |
| 1989/09/28 | 1,170 | 1,190 | 1,160 | 1,160 | 272,000 |
| 1989/09/27 | 1,160 | 1,200 | 1,150 | 1,170 | 1,111,000 |
| 1989/09/26 | 1,130 | 1,160 | 1,130 | 1,150 | 555,000 |
| 1989/09/25 | 1,140 | 1,150 | 1,130 | 1,130 | 365,000 |
| 1989/09/22 | 1,120 | 1,160 | 1,100 | 1,140 | 1,677,000 |
| 1989/09/21 | 1,060 | 1,120 | 1,050 | 1,100 | 1,147,000 |
| 1989/09/20 | 1,050 | 1,060 | 1,050 | 1,060 | 150,000 |
| 1989/09/19 | 1,060 | 1,070 | 1,050 | 1,050 | 100,000 |
| 1989/09/18 | 1,040 | 1,060 | 1,030 | 1,060 | 188,000 |
| 1989/09/14 | 1,070 | 1,070 | 1,060 | 1,060 | 458,000 |
| 1989/09/13 | 1,030 | 1,100 | 1,020 | 1,090 | 822,000 |
| 1989/09/12 | 1,000 | 1,020 | 1,000 | 1,010 | 82,000 |
| 1989/09/11 | 1,010 | 1,020 | 1,000 | 1,000 | 167,000 |
| 1989/09/08 | 1,020 | 1,040 | 1,010 | 1,010 | 223,000 |
| 1989/09/07 | 1,020 | 1,030 | 1,010 | 1,010 | 68,000 |
| 1989/09/06 | 1,020 | 1,030 | 1,010 | 1,010 | 112,000 |
| 1989/09/05 | 1,020 | 1,040 | 1,010 | 1,020 | 85,000 |
| 1989/09/04 | 1,010 | 1,020 | 1,000 | 1,010 | 107,000 |
| 1989/09/01 | 1,010 | 1,020 | 1,000 | 1,020 | 70,000 |
| 1989/08/31 | 1,020 | 1,020 | 1,000 | 1,000 | 46,000 |
| 1989/08/30 | 1,010 | 1,020 | 1,010 | 1,010 | 112,000 |
| 1989/08/29 | 1,040 | 1,040 | 1,010 | 1,030 | 158,000 |
| 1989/08/28 | 1,010 | 1,040 | 1,010 | 1,040 | 59,000 |
| 1989/08/25 | 1,040 | 1,040 | 1,000 | 1,000 | 205,000 |
| 1989/08/24 | 1,050 | 1,060 | 1,040 | 1,050 | 96,000 |
| 1989/08/23 | 1,050 | 1,060 | 1,050 | 1,050 | 128,000 |
| 1989/08/22 | 1,050 | 1,050 | 1,040 | 1,050 | 110,000 |
| 1989/08/21 | 1,050 | 1,060 | 1,040 | 1,050 | 125,000 |
| 1989/08/18 | 1,060 | 1,060 | 1,030 | 1,040 | 265,000 |
| 1989/08/17 | 1,050 | 1,070 | 1,040 | 1,040 | 854,000 |
| 1989/08/16 | 1,030 | 1,050 | 1,020 | 1,050 | 367,000 |
| 1989/08/15 | 996 | 1,040 | 996 | 1,020 | 229,000 |
| 1989/08/14 | 997 | 997 | 991 | 992 | 124,000 |
| 1989/08/11 | 991 | 1,000 | 991 | 1,000 | 68,000 |
| 1989/08/10 | 1,000 | 1,010 | 991 | 991 | 114,000 |
| 1989/08/09 | 1,000 | 1,000 | 990 | 1,000 | 153,000 |
| 1989/08/08 | 1,010 | 1,010 | 996 | 1,000 | 48,000 |
| 1989/08/07 | 999 | 1,000 | 995 | 996 | 55,000 |
| 1989/08/04 | 992 | 999 | 990 | 999 | 52,000 |
| 1989/08/03 | 1,000 | 1,010 | 990 | 990 | 207,000 |
| 1989/08/02 | 1,010 | 1,010 | 1,000 | 1,010 | 120,000 |
| 1989/08/01 | 1,010 | 1,010 | 996 | 1,000 | 206,000 |
| 1989/07/31 | 1,010 | 1,020 | 1,000 | 1,020 | 96,000 |
| 1989/07/28 | 1,000 | 1,010 | 1,000 | 1,010 | 262,000 |
| 1989/07/27 | 1,000 | 1,020 | 1,000 | 1,020 | 199,000 |
| 1989/07/26 | 1,000 | 1,020 | 1,000 | 1,000 | 347,000 |
| 1989/07/25 | 1,000 | 1,000 | 996 | 1,000 | 247,000 |
| 1989/07/24 | 999 | 999 | 990 | 996 | 106,000 |
| 1989/07/21 | 998 | 998 | 990 | 994 | 108,000 |
| 1989/07/20 | 999 | 999 | 990 | 995 | 152,000 |
| 1989/07/19 | 988 | 996 | 980 | 996 | 48,000 |
| 1989/07/18 | 980 | 980 | 976 | 978 | 95,000 |
| 1989/07/17 | 999 | 999 | 976 | 976 | 120,000 |
| 1989/07/14 | 984 | 985 | 975 | 985 | 50,000 |
| 1989/07/13 | 976 | 986 | 976 | 985 | 48,000 |
| 1989/07/12 | 985 | 990 | 980 | 986 | 44,000 |
| 1989/07/11 | 990 | 990 | 980 | 985 | 97,000 |
| 1989/07/10 | 981 | 994 | 980 | 981 | 114,000 |
| 1989/07/07 | 983 | 995 | 980 | 980 | 125,000 |
| 1989/07/06 | 981 | 984 | 975 | 980 | 124,000 |
| 1989/07/05 | 987 | 987 | 975 | 975 | 46,000 |
| 1989/07/04 | 984 | 985 | 975 | 975 | 73,000 |
| 1989/07/03 | 957 | 984 | 957 | 984 | 63,000 |
| 1989/06/30 | 970 | 984 | 957 | 957 | 117,000 |
| 1989/06/29 | 975 | 980 | 960 | 970 | 46,000 |
| 1989/06/28 | 990 | 990 | 960 | 985 | 59,000 |
| 1989/06/27 | 980 | 990 | 970 | 979 | 41,000 |
| 1989/06/26 | 978 | 980 | 963 | 980 | 97,000 |
| 1989/06/23 | 991 | 995 | 983 | 983 | 98,000 |
| 1989/06/22 | 991 | 991 | 980 | 990 | 52,000 |
| 1989/06/21 | 1,000 | 1,000 | 990 | 1,000 | 114,000 |
| 1989/06/20 | 1,000 | 1,010 | 990 | 990 | 108,000 |
| 1989/06/19 | 960 | 961 | 960 | 960 | 36,000 |
| 1989/06/16 | 975 | 980 | 970 | 980 | 87,000 |
| 1989/06/15 | 975 | 990 | 975 | 981 | 61,000 |
| 1989/06/14 | 970 | 980 | 970 | 980 | 41,000 |
| 1989/06/13 | 995 | 1,000 | 990 | 990 | 36,000 |
| 1989/06/12 | 1,000 | 1,010 | 996 | 1,010 | 45,000 |
| 1989/06/09 | 1,030 | 1,030 | 999 | 1,010 | 167,000 |
| 1989/06/08 | 996 | 1,030 | 996 | 1,030 | 146,000 |
| 1989/06/07 | 1,020 | 1,020 | 1,000 | 1,010 | 151,000 |
| 1989/06/06 | 1,010 | 1,010 | 992 | 1,000 | 151,000 |
| 1989/06/05 | 1,030 | 1,050 | 1,010 | 1,010 | 156,000 |
| 1989/06/02 | 1,050 | 1,050 | 1,020 | 1,020 | 348,000 |
| 1989/06/01 | 1,060 | 1,070 | 1,030 | 1,040 | 747,000 |
| 1989/05/31 | 1,030 | 1,070 | 1,020 | 1,050 | 925,000 |
| 1989/05/30 | 1,010 | 1,020 | 1,000 | 1,020 | 170,000 |
| 1989/05/29 | 1,000 | 1,020 | 1,000 | 1,000 | 184,000 |
| 1989/05/26 | 1,000 | 1,020 | 993 | 999 | 166,000 |
| 1989/05/25 | 995 | 998 | 983 | 983 | 80,000 |
| 1989/05/24 | 985 | 998 | 981 | 998 | 80,000 |
| 1989/05/23 | 1,000 | 1,000 | 980 | 995 | 108,000 |
| 1989/05/22 | 1,020 | 1,020 | 1,010 | 1,010 | 58,000 |
| 1989/05/19 | 1,000 | 1,020 | 981 | 1,010 | 150,000 |
| 1989/05/18 | 1,000 | 1,020 | 990 | 1,000 | 141,000 |
| 1989/05/17 | 977 | 1,020 | 977 | 1,000 | 138,000 |
| 1989/05/16 | 975 | 990 | 975 | 976 | 59,000 |
| 1989/05/15 | 994 | 994 | 976 | 985 | 72,000 |
| 1989/05/12 | 995 | 996 | 990 | 994 | 126,000 |
| 1989/05/11 | 995 | 1,000 | 990 | 990 | 84,000 |
| 1989/05/10 | 1,000 | 1,000 | 990 | 1,000 | 93,000 |
| 1989/05/09 | 1,000 | 1,020 | 990 | 1,000 | 121,000 |
| 1989/05/08 | 1,050 | 1,060 | 1,020 | 1,020 | 125,000 |
| 1989/05/02 | 1,050 | 1,060 | 1,040 | 1,040 | 642,000 |
| 1989/05/01 | 1,030 | 1,070 | 1,020 | 1,060 | 1,060,000 |
| 1989/04/28 | 1,020 | 1,030 | 1,010 | 1,020 | 555,000 |
| 1989/04/27 | 1,000 | 1,020 | 995 | 1,020 | 751,000 |
| 1989/04/26 | 960 | 990 | 950 | 990 | 527,000 |
| 1989/04/25 | 940 | 960 | 940 | 950 | 197,000 |
| 1989/04/24 | 960 | 960 | 945 | 946 | 138,000 |
| 1989/04/21 | 950 | 955 | 940 | 950 | 111,000 |
| 1989/04/20 | 953 | 957 | 950 | 951 | 112,000 |
| 1989/04/19 | 950 | 953 | 942 | 953 | 202,000 |
| 1989/04/18 | 940 | 949 | 935 | 949 | 120,000 |
| 1989/04/17 | 949 | 960 | 940 | 950 | 86,000 |
| 1989/04/14 | 950 | 950 | 925 | 949 | 181,000 |
| 1989/04/13 | 926 | 949 | 926 | 935 | 63,000 |
| 1989/04/12 | 945 | 945 | 921 | 921 | 123,000 |
| 1989/04/11 | 935 | 950 | 932 | 945 | 60,000 |
| 1989/04/10 | 945 | 956 | 935 | 935 | 58,000 |
| 1989/04/07 | 930 | 960 | 930 | 960 | 111,000 |
| 1989/04/06 | 960 | 960 | 931 | 960 | 134,000 |
| 1989/04/05 | 975 | 975 | 950 | 950 | 106,000 |
| 1989/04/04 | 960 | 979 | 956 | 971 | 115,000 |
| 1989/04/03 | 970 | 971 | 950 | 950 | 168,000 |
| 1989/03/31 | 980 | 990 | 960 | 980 | 127,000 |
| 1989/03/30 | 999 | 1,000 | 975 | 990 | 233,000 |
| 1989/03/29 | 960 | 992 | 960 | 979 | 311,000 |
| 1989/03/28 | 970 | 979 | 950 | 950 | 175,000 |
| 1989/03/27 | 935 | 950 | 912 | 950 | 262,000 |
| 1989/03/24 | 960 | 970 | 921 | 949 | 248,000 |
| 1989/03/23 | 992 | 1,000 | 955 | 980 | 672,000 |
| 1989/03/22 | 947 | 1,040 | 946 | 984 | 1,198,000 |
| 1989/03/20 | 910 | 940 | 910 | 939 | 301,000 |
| 1989/03/17 | 920 | 929 | 915 | 920 | 203,000 |
| 1989/03/16 | 930 | 930 | 910 | 910 | 247,000 |
| 1989/03/15 | 880 | 930 | 877 | 930 | 219,000 |
| 1989/03/14 | 872 | 880 | 872 | 880 | 60,000 |
| 1989/03/13 | 880 | 880 | 871 | 871 | 37,000 |
| 1989/03/10 | 871 | 880 | 869 | 870 | 144,000 |
| 1989/03/09 | 885 | 885 | 875 | 880 | 206,000 |
| 1989/03/08 | 881 | 885 | 872 | 880 | 85,000 |
| 1989/03/07 | 885 | 885 | 871 | 871 | 82,000 |
| 1989/03/06 | 880 | 888 | 875 | 885 | 59,000 |
| 1989/03/03 | 878 | 880 | 868 | 875 | 167,000 |
| 1989/03/02 | 875 | 875 | 870 | 875 | 44,000 |
| 1989/03/01 | 872 | 873 | 868 | 868 | 113,000 |
| 1989/02/28 | 878 | 880 | 870 | 870 | 74,000 |
| 1989/02/27 | 876 | 889 | 868 | 868 | 131,000 |
| 1989/02/23 | 881 | 889 | 870 | 875 | 278,000 |
| 1989/02/22 | 880 | 890 | 880 | 880 | 65,000 |
| 1989/02/21 | 899 | 899 | 870 | 872 | 135,000 |
| 1989/02/20 | 900 | 900 | 886 | 899 | 68,000 |
| 1989/02/17 | 910 | 910 | 896 | 897 | 112,000 |
| 1989/02/16 | 918 | 918 | 900 | 910 | 491,000 |
| 1989/02/15 | 900 | 908 | 882 | 908 | 193,000 |
| 1989/02/14 | 905 | 909 | 895 | 905 | 87,000 |
| 1989/02/13 | 905 | 921 | 895 | 895 | 152,000 |
| 1989/02/10 | 916 | 921 | 908 | 919 | 188,000 |
| 1989/02/09 | 921 | 925 | 911 | 913 | 106,000 |
| 1989/02/08 | 938 | 938 | 910 | 919 | 363,000 |
| 1989/02/07 | 953 | 956 | 930 | 930 | 273,000 |
| 1989/02/06 | 980 | 980 | 939 | 968 | 657,000 |
| 1989/02/03 | 950 | 970 | 945 | 970 | 1,983,000 |
| 1989/02/02 | 890 | 920 | 889 | 920 | 499,000 |
| 1989/02/01 | 900 | 905 | 889 | 891 | 302,000 |
| 1989/01/31 | 895 | 900 | 890 | 895 | 194,000 |
| 1989/01/30 | 890 | 906 | 890 | 905 | 270,000 |
| 1989/01/28 | 915 | 918 | 900 | 900 | 812,000 |
| 1989/01/27 | 905 | 930 | 900 | 906 | 1,185,000 |
| 1989/01/26 | 874 | 900 | 870 | 898 | 754,000 |
| 1989/01/25 | 878 | 879 | 860 | 872 | 330,000 |
| 1989/01/24 | 838 | 880 | 836 | 865 | 372,000 |
| 1989/01/23 | 840 | 840 | 835 | 838 | 95,000 |
| 1989/01/20 | 826 | 837 | 826 | 830 | 125,000 |
| 1989/01/19 | 838 | 838 | 825 | 830 | 191,000 |
| 1989/01/18 | 839 | 839 | 825 | 826 | 81,000 |
| 1989/01/17 | 825 | 840 | 820 | 835 | 194,000 |
| 1989/01/13 | 819 | 819 | 800 | 815 | 300,000 |
| 1989/01/12 | 820 | 820 | 805 | 815 | 153,000 |
| 1989/01/11 | 805 | 818 | 800 | 810 | 326,000 |
| 1989/01/10 | 800 | 800 | 792 | 795 | 272,000 |
| 1989/01/09 | 790 | 800 | 790 | 793 | 104,000 |
| 1989/01/06 | 800 | 800 | 781 | 790 | 45,000 |
| 1989/01/05 | 807 | 807 | 791 | 800 | 53,000 |
| 1989/01/04 | 787 | 800 | 787 | 800 | 32,000 |