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 |
---|---|---|---|---|---|
1995/12/29 | 605 | 614 | 599 | 610 | 44,000 |
1995/12/28 | 609 | 609 | 599 | 600 | 114,000 |
1995/12/27 | 610 | 610 | 599 | 599 | 177,000 |
1995/12/26 | 614 | 614 | 600 | 600 | 60,000 |
1995/12/25 | 599 | 605 | 595 | 595 | 48,000 |
1995/12/22 | 621 | 621 | 600 | 609 | 89,000 |
1995/12/21 | 630 | 632 | 605 | 611 | 248,000 |
1995/12/20 | 594 | 632 | 593 | 632 | 640,000 |
1995/12/19 | 589 | 589 | 570 | 589 | 75,000 |
1995/12/18 | 595 | 595 | 586 | 586 | 131,000 |
1995/12/15 | 571 | 590 | 568 | 590 | 255,000 |
1995/12/14 | 561 | 565 | 561 | 561 | 108,000 |
1995/12/13 | 560 | 560 | 556 | 558 | 190,000 |
1995/12/12 | 560 | 560 | 553 | 560 | 47,000 |
1995/12/11 | 554 | 556 | 548 | 550 | 145,000 |
1995/12/08 | 567 | 570 | 555 | 555 | 94,000 |
1995/12/07 | 580 | 580 | 565 | 575 | 139,000 |
1995/12/06 | 567 | 577 | 561 | 565 | 296,000 |
1995/12/05 | 574 | 574 | 560 | 570 | 24,000 |
1995/12/04 | 585 | 585 | 573 | 574 | 41,000 |
1995/12/01 | 571 | 571 | 567 | 568 | 31,000 |
1995/11/30 | 580 | 580 | 563 | 567 | 17,000 |
1995/11/29 | 571 | 571 | 558 | 560 | 9,000 |
1995/11/28 | 574 | 574 | 555 | 570 | 30,000 |
1995/11/27 | 555 | 575 | 551 | 574 | 14,000 |
1995/11/24 | 565 | 565 | 557 | 565 | 57,000 |
1995/11/22 | 594 | 594 | 565 | 565 | 39,000 |
1995/11/21 | 580 | 600 | 580 | 595 | 382,000 |
1995/11/20 | 551 | 588 | 551 | 583 | 168,000 |
1995/11/17 | 530 | 550 | 530 | 550 | 24,000 |
1995/11/16 | 536 | 542 | 536 | 540 | 43,000 |
1995/11/15 | 538 | 538 | 530 | 536 | 26,000 |
1995/11/14 | 529 | 539 | 529 | 539 | 144,000 |
1995/11/13 | 540 | 545 | 540 | 542 | 34,000 |
1995/11/10 | 543 | 543 | 540 | 540 | 45,000 |
1995/11/09 | 540 | 543 | 540 | 543 | 50,000 |
1995/11/08 | 545 | 550 | 540 | 546 | 34,000 |
1995/11/07 | 540 | 549 | 540 | 549 | 54,000 |
1995/11/06 | 540 | 545 | 531 | 540 | 35,000 |
1995/11/02 | 535 | 540 | 531 | 540 | 17,000 |
1995/11/01 | 545 | 545 | 535 | 535 | 12,000 |
1995/10/31 | 540 | 540 | 535 | 535 | 32,000 |
1995/10/30 | 538 | 548 | 535 | 548 | 61,000 |
1995/10/27 | 542 | 542 | 538 | 538 | 60,000 |
1995/10/26 | 540 | 540 | 540 | 540 | 15,000 |
1995/10/25 | 538 | 540 | 538 | 540 | 15,000 |
1995/10/24 | 538 | 549 | 538 | 540 | 17,000 |
1995/10/23 | 540 | 540 | 537 | 537 | 10,000 |
1995/10/20 | 545 | 550 | 544 | 550 | 27,000 |
1995/10/19 | 537 | 545 | 537 | 545 | 17,000 |
1995/10/18 | 537 | 537 | 535 | 535 | 17,000 |
1995/10/17 | 545 | 550 | 536 | 536 | 43,000 |
1995/10/16 | 536 | 550 | 535 | 550 | 13,000 |
1995/10/13 | 540 | 540 | 535 | 535 | 14,000 |
1995/10/12 | 545 | 545 | 535 | 535 | 58,000 |
1995/10/11 | 555 | 555 | 545 | 545 | 21,000 |
1995/10/09 | 550 | 555 | 550 | 555 | 8,000 |
1995/10/06 | 545 | 550 | 545 | 550 | 17,000 |
1995/10/05 | 545 | 545 | 541 | 545 | 14,000 |
1995/10/04 | 569 | 569 | 539 | 540 | 25,000 |
1995/10/03 | 560 | 564 | 530 | 530 | 43,000 |
1995/10/02 | 560 | 560 | 560 | 560 | 17,000 |
1995/09/29 | 561 | 564 | 560 | 564 | 24,000 |
1995/09/28 | 560 | 560 | 560 | 560 | 30,000 |
1995/09/27 | 560 | 560 | 554 | 560 | 23,000 |
1995/09/26 | 560 | 560 | 550 | 560 | 21,000 |
1995/09/25 | 541 | 550 | 541 | 545 | 13,000 |
1995/09/22 | 550 | 550 | 540 | 545 | 62,000 |
1995/09/21 | 570 | 570 | 556 | 556 | 31,000 |
1995/09/20 | 586 | 589 | 562 | 579 | 109,000 |
1995/09/19 | 560 | 585 | 560 | 585 | 120,000 |
1995/09/18 | 574 | 575 | 562 | 566 | 41,000 |
1995/09/14 | 555 | 575 | 555 | 565 | 71,000 |
1995/09/13 | 560 | 560 | 550 | 555 | 37,000 |
1995/09/12 | 568 | 570 | 560 | 560 | 41,000 |
1995/09/11 | 560 | 569 | 560 | 567 | 34,000 |
1995/09/08 | 537 | 550 | 537 | 549 | 63,000 |
1995/09/07 | 537 | 537 | 531 | 537 | 25,000 |
1995/09/06 | 543 | 543 | 535 | 537 | 30,000 |
1995/09/05 | 550 | 551 | 544 | 551 | 76,000 |
1995/09/04 | 560 | 560 | 550 | 550 | 41,000 |
1995/09/01 | 559 | 559 | 540 | 550 | 54,000 |
1995/08/31 | 575 | 575 | 560 | 560 | 56,000 |
1995/08/30 | 569 | 584 | 569 | 575 | 53,000 |
1995/08/29 | 565 | 575 | 565 | 565 | 81,000 |
1995/08/28 | 550 | 565 | 550 | 565 | 15,000 |
1995/08/25 | 561 | 565 | 556 | 560 | 61,000 |
1995/08/24 | 560 | 575 | 560 | 565 | 107,000 |
1995/08/23 | 570 | 573 | 550 | 551 | 59,000 |
1995/08/22 | 570 | 575 | 565 | 575 | 103,000 |
1995/08/21 | 565 | 570 | 557 | 570 | 37,000 |
1995/08/18 | 562 | 570 | 560 | 560 | 64,000 |
1995/08/17 | 584 | 584 | 560 | 560 | 91,000 |
1995/08/16 | 594 | 595 | 571 | 574 | 164,000 |
1995/08/15 | 571 | 585 | 561 | 584 | 65,000 |
1995/08/14 | 570 | 580 | 570 | 575 | 60,000 |
1995/08/11 | 550 | 568 | 545 | 560 | 87,000 |
1995/08/10 | 530 | 540 | 529 | 533 | 85,000 |
1995/08/09 | 533 | 536 | 528 | 529 | 26,000 |
1995/08/08 | 535 | 540 | 527 | 528 | 64,000 |
1995/08/07 | 556 | 556 | 525 | 525 | 36,000 |
1995/08/04 | 550 | 551 | 545 | 546 | 34,000 |
1995/08/03 | 560 | 560 | 544 | 550 | 71,000 |
1995/08/02 | 530 | 540 | 527 | 540 | 108,000 |
1995/08/01 | 541 | 545 | 535 | 535 | 38,000 |
1995/07/31 | 540 | 560 | 540 | 550 | 64,000 |
1995/07/28 | 553 | 555 | 540 | 552 | 96,000 |
1995/07/27 | 540 | 557 | 535 | 555 | 166,000 |
1995/07/26 | 548 | 560 | 540 | 541 | 92,000 |
1995/07/25 | 570 | 570 | 543 | 548 | 232,000 |
1995/07/24 | 585 | 585 | 571 | 571 | 127,000 |
1995/07/21 | 600 | 600 | 585 | 590 | 218,000 |
1995/07/20 | 601 | 605 | 581 | 590 | 219,000 |
1995/07/19 | 615 | 615 | 601 | 610 | 302,000 |
1995/07/18 | 636 | 640 | 610 | 625 | 194,000 |
1995/07/17 | 641 | 642 | 633 | 635 | 210,000 |
1995/07/14 | 634 | 669 | 626 | 641 | 1,481,000 |
1995/07/13 | 623 | 635 | 600 | 635 | 796,000 |
1995/07/12 | 640 | 641 | 620 | 621 | 643,000 |
1995/07/11 | 616 | 649 | 615 | 633 | 1,045,000 |
1995/07/10 | 605 | 650 | 600 | 616 | 1,983,000 |
1995/07/07 | 510 | 582 | 488 | 575 | 1,534,000 |
1995/07/06 | 430 | 505 | 430 | 505 | 314,000 |
1995/07/05 | 416 | 425 | 416 | 425 | 26,000 |
1995/07/04 | 413 | 418 | 401 | 411 | 57,000 |
1995/07/03 | 412 | 412 | 410 | 411 | 25,000 |
1995/06/30 | 411 | 412 | 411 | 412 | 14,000 |
1995/06/29 | 415 | 421 | 415 | 415 | 81,000 |
1995/06/28 | 416 | 420 | 410 | 410 | 11,000 |
1995/06/27 | 426 | 430 | 420 | 421 | 221,000 |
1995/06/26 | 434 | 437 | 430 | 435 | 89,000 |
1995/06/23 | 430 | 430 | 429 | 429 | 95,000 |
1995/06/22 | 434 | 434 | 430 | 430 | 28,000 |
1995/06/21 | 432 | 435 | 432 | 434 | 50,000 |
1995/06/20 | 435 | 435 | 432 | 432 | 14,000 |
1995/06/19 | 430 | 434 | 430 | 430 | 30,000 |
1995/06/16 | 438 | 438 | 430 | 430 | 119,000 |
1995/06/15 | 438 | 438 | 432 | 438 | 17,000 |
1995/06/14 | 438 | 440 | 433 | 438 | 32,000 |
1995/06/13 | 440 | 440 | 438 | 438 | 20,000 |
1995/06/12 | 470 | 470 | 450 | 450 | 20,000 |
1995/06/09 | 483 | 484 | 481 | 483 | 24,000 |
1995/06/08 | 496 | 496 | 484 | 484 | 18,000 |
1995/06/07 | 505 | 506 | 505 | 506 | 5,000 |
1995/06/06 | 507 | 507 | 505 | 505 | 21,000 |
1995/06/05 | 521 | 521 | 506 | 506 | 5,000 |
1995/06/02 | 533 | 534 | 521 | 521 | 11,000 |
1995/06/01 | 535 | 535 | 508 | 510 | 66,000 |
1995/05/31 | 540 | 540 | 530 | 530 | 57,000 |
1995/05/30 | 525 | 525 | 525 | 525 | 14,000 |
1995/05/29 | 519 | 519 | 505 | 515 | 42,000 |
1995/05/26 | 506 | 520 | 506 | 520 | 27,000 |
1995/05/25 | 511 | 512 | 505 | 505 | 31,000 |
1995/05/24 | 511 | 523 | 510 | 523 | 31,000 |
1995/05/23 | 510 | 515 | 500 | 515 | 30,000 |
1995/05/22 | 533 | 533 | 520 | 520 | 8,000 |
1995/05/19 | 535 | 535 | 535 | 535 | 14,000 |
1995/05/18 | 535 | 535 | 535 | 535 | 19,000 |
1995/05/17 | 520 | 544 | 520 | 544 | 39,000 |
1995/05/16 | 540 | 540 | 538 | 538 | 21,000 |
1995/05/15 | 560 | 562 | 560 | 560 | 22,000 |
1995/05/12 | 570 | 570 | 560 | 560 | 82,000 |
1995/05/11 | 606 | 613 | 594 | 594 | 59,000 |
1995/05/10 | 605 | 613 | 605 | 606 | 84,000 |
1995/05/09 | 609 | 609 | 600 | 605 | 28,000 |
1995/05/08 | 594 | 599 | 590 | 599 | 133,000 |
1995/05/02 | 582 | 590 | 582 | 590 | 34,000 |
1995/05/01 | 590 | 594 | 580 | 580 | 26,000 |
1995/04/28 | 570 | 580 | 570 | 570 | 51,000 |
1995/04/27 | 567 | 570 | 567 | 570 | 46,000 |
1995/04/26 | 566 | 566 | 566 | 566 | 26,000 |
1995/04/25 | 574 | 575 | 564 | 564 | 48,000 |
1995/04/24 | 573 | 580 | 563 | 563 | 120,000 |
1995/04/21 | 550 | 576 | 550 | 573 | 31,000 |
1995/04/20 | 550 | 550 | 540 | 540 | 24,000 |
1995/04/19 | 540 | 540 | 538 | 540 | 29,000 |
1995/04/18 | 537 | 540 | 537 | 540 | 21,000 |
1995/04/17 | 533 | 540 | 533 | 540 | 6,000 |
1995/04/14 | 540 | 540 | 535 | 535 | 44,000 |
1995/04/13 | 530 | 531 | 530 | 531 | 16,000 |
1995/04/12 | 540 | 540 | 540 | 540 | 33,000 |
1995/04/11 | 540 | 540 | 540 | 540 | 26,000 |
1995/04/10 | 522 | 525 | 521 | 525 | 12,000 |
1995/04/07 | 521 | 521 | 521 | 521 | 5,000 |
1995/04/06 | 530 | 530 | 530 | 530 | 11,000 |
1995/04/05 | 532 | 534 | 530 | 534 | 10,000 |
1995/04/04 | 505 | 520 | 505 | 520 | 29,000 |
1995/03/31 | 585 | 585 | 579 | 580 | 29,000 |
1995/03/30 | 550 | 550 | 550 | 550 | 5,000 |
1995/03/29 | 551 | 551 | 545 | 550 | 13,000 |
1995/03/28 | 535 | 550 | 535 | 550 | 22,000 |
1995/03/27 | 527 | 535 | 527 | 534 | 9,000 |
1995/03/24 | 543 | 543 | 530 | 536 | 43,000 |
1995/03/23 | 537 | 539 | 534 | 536 | 1,152,000 |
1995/03/22 | 514 | 537 | 512 | 537 | 49,000 |
1995/03/20 | 515 | 515 | 508 | 514 | 1,175,000 |
1995/03/17 | 538 | 539 | 515 | 515 | 30,000 |
1995/03/16 | 549 | 550 | 530 | 540 | 56,000 |
1995/03/15 | 545 | 555 | 544 | 555 | 26,000 |
1995/03/14 | 580 | 580 | 545 | 545 | 14,000 |
1995/03/13 | 564 | 564 | 560 | 560 | 12,000 |
1995/03/10 | 578 | 578 | 564 | 564 | 33,000 |
1995/03/09 | 567 | 578 | 567 | 578 | 11,000 |
1995/03/08 | 565 | 570 | 562 | 564 | 24,000 |
1995/03/07 | 588 | 588 | 562 | 581 | 9,000 |
1995/03/06 | 598 | 598 | 576 | 589 | 16,000 |
1995/03/03 | 599 | 600 | 597 | 599 | 15,000 |
1995/03/02 | 609 | 609 | 599 | 599 | 77,000 |
1995/03/01 | 595 | 595 | 588 | 589 | 17,000 |
1995/02/28 | 585 | 585 | 585 | 585 | 6,000 |
1995/02/27 | 605 | 605 | 562 | 565 | 19,000 |
1995/02/24 | 630 | 630 | 605 | 605 | 13,000 |
1995/02/23 | 625 | 631 | 624 | 630 | 162,000 |
1995/02/22 | 630 | 640 | 630 | 630 | 29,000 |
1995/02/21 | 632 | 635 | 632 | 635 | 14,000 |
1995/02/20 | 620 | 620 | 592 | 592 | 10,000 |
1995/02/17 | 602 | 617 | 602 | 610 | 19,000 |
1995/02/16 | 625 | 629 | 605 | 605 | 15,000 |
1995/02/15 | 630 | 630 | 625 | 625 | 9,000 |
1995/02/14 | 646 | 646 | 636 | 636 | 20,000 |
1995/02/13 | 641 | 650 | 641 | 646 | 33,000 |
1995/02/10 | 640 | 640 | 637 | 640 | 12,000 |
1995/02/09 | 655 | 660 | 634 | 634 | 146,000 |
1995/02/08 | 650 | 650 | 645 | 645 | 20,000 |
1995/02/07 | 655 | 664 | 655 | 660 | 32,000 |
1995/02/06 | 673 | 673 | 663 | 664 | 24,000 |
1995/02/03 | 686 | 689 | 668 | 675 | 36,000 |
1995/02/02 | 689 | 689 | 681 | 681 | 28,000 |
1995/02/01 | 695 | 700 | 690 | 691 | 45,000 |
1995/01/31 | 715 | 725 | 685 | 691 | 277,000 |
1995/01/30 | 705 | 715 | 695 | 705 | 205,000 |
1995/01/27 | 711 | 715 | 691 | 695 | 152,000 |
1995/01/26 | 731 | 733 | 710 | 710 | 70,000 |
1995/01/25 | 720 | 750 | 710 | 731 | 200,000 |
1995/01/24 | 689 | 700 | 680 | 700 | 23,000 |
1995/01/23 | 709 | 710 | 699 | 699 | 84,000 |
1995/01/20 | 695 | 701 | 690 | 700 | 65,000 |
1995/01/19 | 690 | 715 | 690 | 695 | 184,000 |
1995/01/18 | 701 | 716 | 700 | 700 | 67,000 |
1995/01/17 | 671 | 672 | 661 | 672 | 11,000 |
1995/01/13 | 661 | 672 | 660 | 672 | 50,000 |
1995/01/12 | 661 | 670 | 661 | 661 | 35,000 |
1995/01/11 | 665 | 666 | 660 | 660 | 59,000 |
1995/01/10 | 664 | 665 | 664 | 664 | 27,000 |
1995/01/09 | 645 | 665 | 645 | 665 | 24,000 |
1995/01/06 | 649 | 649 | 641 | 645 | 36,000 |
1995/01/05 | 660 | 660 | 659 | 659 | 9,000 |
1995/01/04 | 640 | 640 | 640 | 640 | 1,000 |