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 |
---|---|---|---|---|---|
1994/12/30 | 647 | 650 | 647 | 650 | 18,000 |
1994/12/29 | 648 | 648 | 647 | 647 | 2,000 |
1994/12/28 | 645 | 650 | 645 | 650 | 2,000 |
1994/12/27 | 645 | 645 | 635 | 635 | 31,000 |
1994/12/26 | 639 | 641 | 639 | 640 | 45,000 |
1994/12/22 | 610 | 634 | 610 | 634 | 24,000 |
1994/12/21 | 613 | 613 | 610 | 611 | 8,000 |
1994/12/20 | 613 | 613 | 613 | 613 | 2,000 |
1994/12/19 | 634 | 634 | 602 | 602 | 76,000 |
1994/12/16 | 636 | 636 | 636 | 636 | 4,000 |
1994/12/15 | 642 | 642 | 636 | 642 | 54,000 |
1994/12/14 | 635 | 635 | 634 | 634 | 20,000 |
1994/12/13 | 638 | 638 | 638 | 638 | 5,000 |
1994/12/12 | 641 | 641 | 641 | 641 | 1,000 |
1994/12/09 | 641 | 641 | 641 | 641 | 44,000 |
1994/12/08 | 641 | 641 | 641 | 641 | 8,000 |
1994/12/07 | 650 | 650 | 641 | 641 | 56,000 |
1994/12/06 | 646 | 646 | 645 | 645 | 29,000 |
1994/12/05 | 645 | 646 | 645 | 645 | 6,000 |
1994/12/02 | 643 | 645 | 643 | 645 | 10,000 |
1994/12/01 | 642 | 648 | 641 | 642 | 62,000 |
1994/11/30 | 641 | 643 | 641 | 642 | 15,000 |
1994/11/29 | 645 | 645 | 641 | 645 | 16,000 |
1994/11/28 | 641 | 641 | 641 | 641 | 54,000 |
1994/11/25 | 641 | 642 | 641 | 642 | 29,000 |
1994/11/24 | 641 | 641 | 641 | 641 | 7,000 |
1994/11/22 | 645 | 653 | 641 | 643 | 33,000 |
1994/11/21 | 644 | 645 | 644 | 645 | 17,000 |
1994/11/18 | 642 | 644 | 642 | 642 | 5,000 |
1994/11/17 | 641 | 641 | 641 | 641 | 30,000 |
1994/11/16 | 641 | 645 | 639 | 640 | 124,000 |
1994/11/15 | 640 | 640 | 637 | 640 | 17,000 |
1994/11/14 | 636 | 640 | 636 | 640 | 8,000 |
1994/11/11 | 635 | 635 | 632 | 635 | 18,000 |
1994/11/10 | 654 | 654 | 654 | 654 | 39,000 |
1994/11/09 | 671 | 671 | 651 | 652 | 10,000 |
1994/11/08 | 690 | 690 | 681 | 681 | 33,000 |
1994/11/07 | 712 | 712 | 690 | 690 | 22,000 |
1994/11/04 | 694 | 694 | 685 | 694 | 62,000 |
1994/11/02 | 697 | 697 | 694 | 694 | 29,000 |
1994/11/01 | 698 | 698 | 695 | 698 | 45,000 |
1994/10/31 | 685 | 695 | 685 | 685 | 29,000 |
1994/10/28 | 687 | 687 | 685 | 685 | 22,000 |
1994/10/27 | 680 | 683 | 680 | 683 | 11,000 |
1994/10/26 | 702 | 702 | 681 | 681 | 22,000 |
1994/10/25 | 702 | 703 | 702 | 702 | 34,000 |
1994/10/24 | 702 | 702 | 702 | 702 | 68,000 |
1994/10/21 | 700 | 700 | 695 | 700 | 23,000 |
1994/10/19 | 705 | 710 | 705 | 710 | 35,000 |
1994/10/18 | 710 | 715 | 710 | 715 | 9,000 |
1994/10/17 | 695 | 716 | 695 | 716 | 16,000 |
1994/10/14 | 734 | 735 | 712 | 715 | 78,000 |
1994/10/13 | 725 | 736 | 725 | 736 | 36,000 |
1994/10/12 | 710 | 725 | 710 | 725 | 43,000 |
1994/10/11 | 705 | 710 | 705 | 710 | 33,000 |
1994/10/07 | 710 | 710 | 710 | 710 | 22,000 |
1994/10/06 | 700 | 700 | 700 | 700 | 31,000 |
1994/10/05 | 710 | 710 | 710 | 710 | 7,000 |
1994/10/04 | 710 | 710 | 710 | 710 | 18,000 |
1994/10/03 | 705 | 705 | 705 | 705 | 9,000 |
1994/09/30 | 720 | 725 | 720 | 725 | 69,000 |
1994/09/29 | 700 | 705 | 700 | 705 | 9,000 |
1994/09/28 | 717 | 720 | 717 | 719 | 40,000 |
1994/09/27 | 715 | 720 | 715 | 717 | 119,000 |
1994/09/26 | 720 | 720 | 720 | 720 | 11,000 |
1994/09/22 | 720 | 720 | 720 | 720 | 25,000 |
1994/09/21 | 720 | 720 | 720 | 720 | 12,000 |
1994/09/20 | 716 | 735 | 716 | 735 | 101,000 |
1994/09/19 | 720 | 720 | 717 | 720 | 145,000 |
1994/09/16 | 724 | 725 | 720 | 720 | 320,000 |
1994/09/14 | 725 | 725 | 724 | 724 | 29,000 |
1994/09/13 | 725 | 725 | 725 | 725 | 11,000 |
1994/09/12 | 720 | 721 | 720 | 721 | 16,000 |
1994/09/09 | 720 | 730 | 720 | 720 | 48,000 |
1994/09/08 | 730 | 730 | 713 | 720 | 71,000 |
1994/09/07 | 731 | 734 | 720 | 721 | 62,000 |
1994/09/06 | 731 | 738 | 731 | 734 | 15,000 |
1994/09/05 | 734 | 745 | 734 | 740 | 87,000 |
1994/09/02 | 719 | 749 | 719 | 734 | 181,000 |
1994/09/01 | 710 | 718 | 706 | 718 | 210,000 |
1994/08/31 | 710 | 710 | 702 | 702 | 3,000 |
1994/08/30 | 715 | 715 | 701 | 701 | 8,000 |
1994/08/29 | 710 | 710 | 700 | 700 | 10,000 |
1994/08/26 | 690 | 700 | 688 | 700 | 36,000 |
1994/08/25 | 680 | 680 | 680 | 680 | 15,000 |
1994/08/24 | 700 | 710 | 700 | 710 | 30,000 |
1994/08/23 | 700 | 700 | 675 | 685 | 44,000 |
1994/08/22 | 720 | 720 | 712 | 714 | 45,000 |
1994/08/19 | 723 | 723 | 723 | 723 | 41,000 |
1994/08/18 | 720 | 723 | 720 | 723 | 15,000 |
1994/08/17 | 722 | 722 | 720 | 720 | 8,000 |
1994/08/16 | 720 | 728 | 720 | 720 | 33,000 |
1994/08/15 | 718 | 720 | 717 | 720 | 12,000 |
1994/08/12 | 715 | 715 | 715 | 715 | 19,000 |
1994/08/11 | 710 | 715 | 710 | 715 | 28,000 |
1994/08/10 | 705 | 724 | 705 | 714 | 104,000 |
1994/08/09 | 710 | 710 | 705 | 705 | 17,000 |
1994/08/08 | 700 | 704 | 700 | 700 | 113,000 |
1994/08/05 | 704 | 710 | 700 | 700 | 76,000 |
1994/08/04 | 720 | 720 | 719 | 720 | 26,000 |
1994/08/03 | 710 | 710 | 705 | 710 | 50,000 |
1994/08/02 | 705 | 710 | 705 | 710 | 17,000 |
1994/08/01 | 705 | 705 | 705 | 705 | 36,000 |
1994/07/29 | 702 | 714 | 702 | 705 | 27,000 |
1994/07/28 | 710 | 710 | 702 | 702 | 36,000 |
1994/07/27 | 720 | 720 | 710 | 715 | 45,000 |
1994/07/26 | 720 | 721 | 710 | 710 | 49,000 |
1994/07/25 | 734 | 734 | 728 | 730 | 36,000 |
1994/07/22 | 749 | 750 | 744 | 744 | 94,000 |
1994/07/21 | 750 | 752 | 748 | 748 | 174,000 |
1994/07/20 | 730 | 750 | 730 | 740 | 102,000 |
1994/07/19 | 726 | 734 | 725 | 730 | 59,000 |
1994/07/18 | 725 | 725 | 722 | 725 | 34,000 |
1994/07/15 | 725 | 728 | 720 | 725 | 36,000 |
1994/07/14 | 709 | 720 | 709 | 720 | 51,000 |
1994/07/13 | 702 | 702 | 700 | 701 | 33,000 |
1994/07/12 | 705 | 705 | 700 | 701 | 74,000 |
1994/07/11 | 705 | 705 | 705 | 705 | 30,000 |
1994/07/08 | 715 | 715 | 715 | 715 | 53,000 |
1994/07/07 | 715 | 715 | 715 | 715 | 41,000 |
1994/07/06 | 720 | 725 | 720 | 725 | 50,000 |
1994/07/05 | 730 | 735 | 725 | 725 | 68,000 |
1994/07/04 | 730 | 735 | 730 | 730 | 39,000 |
1994/07/01 | 730 | 735 | 720 | 720 | 84,000 |
1994/06/30 | 725 | 729 | 716 | 727 | 78,000 |
1994/06/29 | 720 | 729 | 720 | 725 | 141,000 |
1994/06/28 | 720 | 723 | 715 | 718 | 75,000 |
1994/06/27 | 708 | 710 | 708 | 710 | 145,000 |
1994/06/24 | 707 | 710 | 707 | 708 | 34,000 |
1994/06/23 | 715 | 715 | 700 | 707 | 68,000 |
1994/06/22 | 705 | 706 | 699 | 705 | 263,000 |
1994/06/21 | 715 | 715 | 702 | 705 | 55,000 |
1994/06/20 | 711 | 721 | 711 | 715 | 35,000 |
1994/06/17 | 711 | 727 | 711 | 721 | 91,000 |
1994/06/16 | 708 | 710 | 707 | 710 | 84,000 |
1994/06/15 | 700 | 710 | 700 | 708 | 73,000 |
1994/06/14 | 710 | 710 | 705 | 710 | 66,000 |
1994/06/13 | 703 | 710 | 695 | 710 | 163,000 |
1994/06/10 | 700 | 715 | 700 | 710 | 167,000 |
1994/06/09 | 686 | 694 | 686 | 694 | 60,000 |
1994/06/08 | 678 | 686 | 678 | 686 | 108,000 |
1994/06/07 | 677 | 678 | 677 | 678 | 52,000 |
1994/06/06 | 677 | 677 | 674 | 675 | 51,000 |
1994/06/03 | 677 | 677 | 671 | 677 | 31,000 |
1994/06/02 | 687 | 687 | 686 | 687 | 20,000 |
1994/06/01 | 700 | 700 | 677 | 677 | 32,000 |
1994/05/31 | 695 | 703 | 695 | 700 | 104,000 |
1994/05/30 | 690 | 695 | 687 | 695 | 81,000 |
1994/05/27 | 686 | 690 | 685 | 687 | 60,000 |
1994/05/26 | 689 | 690 | 684 | 685 | 36,000 |
1994/05/25 | 682 | 683 | 682 | 682 | 44,000 |
1994/05/24 | 681 | 690 | 681 | 681 | 92,000 |
1994/05/23 | 673 | 675 | 673 | 675 | 32,000 |
1994/05/20 | 675 | 675 | 670 | 673 | 10,000 |
1994/05/19 | 665 | 670 | 665 | 670 | 22,000 |
1994/05/18 | 670 | 670 | 660 | 665 | 18,000 |
1994/05/17 | 661 | 671 | 661 | 671 | 11,000 |
1994/05/16 | 661 | 661 | 661 | 661 | 14,000 |
1994/05/13 | 674 | 675 | 661 | 675 | 17,000 |
1994/05/12 | 663 | 675 | 663 | 674 | 9,000 |
1994/05/11 | 684 | 684 | 673 | 673 | 4,000 |
1994/05/10 | 673 | 680 | 673 | 680 | 15,000 |
1994/05/09 | 671 | 673 | 671 | 673 | 16,000 |
1994/05/06 | 687 | 687 | 668 | 668 | 41,000 |
1994/05/02 | 687 | 687 | 674 | 674 | 23,000 |
1994/04/28 | 686 | 687 | 680 | 686 | 54,000 |
1994/04/27 | 693 | 695 | 688 | 690 | 87,000 |
1994/04/26 | 684 | 694 | 674 | 694 | 59,000 |
1994/04/25 | 690 | 694 | 686 | 694 | 37,000 |
1994/04/22 | 681 | 690 | 680 | 690 | 62,000 |
1994/04/21 | 680 | 680 | 680 | 680 | 55,000 |
1994/04/20 | 680 | 680 | 674 | 674 | 21,000 |
1994/04/19 | 680 | 682 | 677 | 680 | 67,000 |
1994/04/18 | 680 | 696 | 675 | 675 | 68,000 |
1994/04/15 | 662 | 674 | 661 | 674 | 44,000 |
1994/04/14 | 661 | 670 | 660 | 661 | 24,000 |
1994/04/13 | 660 | 660 | 654 | 660 | 30,000 |
1994/04/12 | 651 | 651 | 650 | 650 | 18,000 |
1994/04/11 | 651 | 652 | 651 | 651 | 25,000 |
1994/04/08 | 670 | 670 | 650 | 651 | 21,000 |
1994/04/07 | 670 | 670 | 660 | 670 | 46,000 |
1994/04/06 | 649 | 679 | 645 | 679 | 65,000 |
1994/04/05 | 633 | 636 | 622 | 633 | 15,000 |
1994/04/04 | 623 | 634 | 619 | 619 | 10,000 |
1994/04/01 | 619 | 623 | 619 | 623 | 18,000 |
1994/03/31 | 623 | 629 | 619 | 619 | 19,000 |
1994/03/30 | 638 | 638 | 619 | 623 | 25,000 |
1994/03/29 | 650 | 650 | 645 | 648 | 18,000 |
1994/03/28 | 650 | 650 | 641 | 641 | 13,000 |
1994/03/25 | 651 | 651 | 650 | 650 | 33,000 |
1994/03/24 | 660 | 660 | 660 | 660 | 3,000 |
1994/03/23 | 650 | 666 | 650 | 653 | 30,000 |
1994/03/22 | 680 | 680 | 660 | 660 | 24,000 |
1994/03/18 | 680 | 680 | 670 | 670 | 40,000 |
1994/03/17 | 687 | 687 | 675 | 675 | 67,000 |
1994/03/16 | 665 | 683 | 659 | 683 | 225,000 |
1994/03/15 | 653 | 665 | 653 | 665 | 70,000 |
1994/03/14 | 651 | 660 | 651 | 655 | 53,000 |
1994/03/11 | 626 | 633 | 625 | 633 | 97,000 |
1994/03/10 | 640 | 640 | 625 | 625 | 42,000 |
1994/03/09 | 640 | 650 | 640 | 650 | 21,000 |
1994/03/08 | 636 | 660 | 636 | 651 | 10,000 |
1994/03/07 | 666 | 667 | 660 | 666 | 23,000 |
1994/03/04 | 651 | 666 | 650 | 666 | 70,000 |
1994/03/03 | 646 | 648 | 644 | 648 | 59,000 |
1994/03/02 | 635 | 644 | 635 | 644 | 155,000 |
1994/03/01 | 630 | 635 | 630 | 635 | 78,000 |
1994/02/28 | 625 | 630 | 625 | 629 | 51,000 |
1994/02/25 | 619 | 629 | 619 | 625 | 147,000 |
1994/02/24 | 600 | 629 | 600 | 629 | 49,000 |
1994/02/23 | 599 | 610 | 594 | 610 | 11,000 |
1994/02/22 | 597 | 597 | 588 | 592 | 53,000 |
1994/02/21 | 597 | 597 | 587 | 587 | 41,000 |
1994/02/18 | 596 | 596 | 587 | 587 | 25,000 |
1994/02/17 | 610 | 611 | 596 | 596 | 27,000 |
1994/02/16 | 610 | 620 | 610 | 610 | 18,000 |
1994/02/15 | 609 | 610 | 609 | 609 | 25,000 |
1994/02/14 | 631 | 631 | 629 | 630 | 84,000 |
1994/02/10 | 630 | 630 | 628 | 630 | 13,000 |
1994/02/09 | 649 | 649 | 617 | 621 | 29,000 |
1994/02/08 | 629 | 650 | 625 | 650 | 264,000 |
1994/02/07 | 616 | 629 | 615 | 616 | 19,000 |
1994/02/04 | 630 | 639 | 626 | 636 | 30,000 |
1994/02/03 | 640 | 650 | 635 | 635 | 55,000 |
1994/02/02 | 646 | 655 | 640 | 650 | 89,000 |
1994/02/01 | 640 | 655 | 640 | 650 | 131,000 |
1994/01/31 | 615 | 630 | 610 | 630 | 110,000 |
1994/01/28 | 607 | 607 | 585 | 585 | 19,000 |
1994/01/27 | 617 | 617 | 617 | 617 | 11,000 |
1994/01/26 | 581 | 597 | 581 | 597 | 10,000 |
1994/01/25 | 571 | 571 | 561 | 561 | 58,000 |
1994/01/24 | 561 | 561 | 561 | 561 | 42,000 |
1994/01/21 | 611 | 611 | 607 | 611 | 32,000 |
1994/01/20 | 621 | 628 | 607 | 607 | 287,000 |
1994/01/19 | 621 | 630 | 611 | 621 | 48,000 |
1994/01/18 | 620 | 620 | 600 | 601 | 19,000 |
1994/01/17 | 604 | 605 | 600 | 600 | 50,000 |
1994/01/14 | 600 | 620 | 600 | 609 | 25,000 |
1994/01/13 | 602 | 620 | 601 | 620 | 81,000 |
1994/01/12 | 600 | 600 | 591 | 600 | 52,000 |
1994/01/11 | 600 | 600 | 590 | 595 | 16,000 |
1994/01/10 | 590 | 604 | 586 | 587 | 27,000 |
1994/01/07 | 590 | 590 | 585 | 585 | 26,000 |
1994/01/06 | 590 | 596 | 586 | 590 | 115,000 |
1994/01/05 | 576 | 590 | 576 | 590 | 25,000 |
1994/01/04 | 575 | 575 | 575 | 575 | 6,000 |