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 |
|---|---|---|---|---|---|
| 1996/12/30 | 564 | 564 | 550 | 559 | 9,000 |
| 1996/12/27 | 546 | 554 | 545 | 554 | 79,000 |
| 1996/12/26 | 573 | 573 | 545 | 545 | 47,000 |
| 1996/12/25 | 575 | 575 | 566 | 573 | 84,000 |
| 1996/12/24 | 590 | 590 | 578 | 578 | 106,000 |
| 1996/12/20 | 600 | 601 | 587 | 590 | 115,000 |
| 1996/12/19 | 612 | 612 | 601 | 601 | 82,000 |
| 1996/12/18 | 612 | 621 | 612 | 613 | 58,000 |
| 1996/12/17 | 624 | 625 | 622 | 622 | 38,000 |
| 1996/12/16 | 629 | 629 | 629 | 629 | 58,000 |
| 1996/12/13 | 625 | 636 | 624 | 629 | 86,000 |
| 1996/12/12 | 630 | 637 | 630 | 637 | 18,000 |
| 1996/12/11 | 645 | 645 | 637 | 637 | 67,000 |
| 1996/12/10 | 634 | 644 | 634 | 644 | 56,000 |
| 1996/12/09 | 631 | 640 | 631 | 632 | 14,000 |
| 1996/12/06 | 632 | 637 | 631 | 631 | 44,000 |
| 1996/12/05 | 626 | 632 | 626 | 632 | 13,000 |
| 1996/12/04 | 629 | 634 | 626 | 628 | 247,000 |
| 1996/12/03 | 635 | 637 | 623 | 630 | 58,000 |
| 1996/12/02 | 644 | 645 | 637 | 637 | 41,000 |
| 1996/11/29 | 648 | 648 | 644 | 644 | 91,000 |
| 1996/11/28 | 658 | 658 | 653 | 653 | 131,000 |
| 1996/11/27 | 649 | 658 | 649 | 658 | 25,000 |
| 1996/11/26 | 648 | 649 | 648 | 648 | 15,000 |
| 1996/11/25 | 640 | 653 | 640 | 648 | 29,000 |
| 1996/11/22 | 650 | 650 | 640 | 640 | 77,000 |
| 1996/11/21 | 659 | 665 | 650 | 650 | 50,000 |
| 1996/11/20 | 649 | 670 | 648 | 660 | 295,000 |
| 1996/11/19 | 650 | 651 | 648 | 648 | 45,000 |
| 1996/11/18 | 650 | 650 | 648 | 648 | 21,000 |
| 1996/11/15 | 651 | 656 | 650 | 650 | 91,000 |
| 1996/11/14 | 652 | 655 | 652 | 655 | 117,000 |
| 1996/11/13 | 656 | 660 | 655 | 655 | 48,000 |
| 1996/11/12 | 663 | 663 | 655 | 660 | 38,000 |
| 1996/11/11 | 659 | 679 | 655 | 655 | 119,000 |
| 1996/11/08 | 636 | 650 | 634 | 644 | 409,000 |
| 1996/11/07 | 671 | 671 | 640 | 645 | 116,000 |
| 1996/11/06 | 645 | 670 | 645 | 670 | 231,000 |
| 1996/11/05 | 653 | 653 | 643 | 643 | 29,000 |
| 1996/11/01 | 651 | 659 | 650 | 652 | 24,000 |
| 1996/10/31 | 670 | 670 | 652 | 652 | 32,000 |
| 1996/10/30 | 675 | 676 | 672 | 675 | 41,000 |
| 1996/10/29 | 676 | 685 | 675 | 675 | 33,000 |
| 1996/10/28 | 670 | 675 | 668 | 675 | 16,000 |
| 1996/10/25 | 660 | 678 | 657 | 668 | 77,000 |
| 1996/10/24 | 661 | 663 | 657 | 657 | 49,000 |
| 1996/10/23 | 673 | 680 | 667 | 667 | 79,000 |
| 1996/10/22 | 681 | 687 | 680 | 680 | 37,000 |
| 1996/10/21 | 687 | 690 | 687 | 687 | 27,000 |
| 1996/10/18 | 690 | 705 | 689 | 690 | 85,000 |
| 1996/10/17 | 688 | 698 | 685 | 685 | 72,000 |
| 1996/10/16 | 690 | 692 | 686 | 687 | 79,000 |
| 1996/10/15 | 667 | 689 | 666 | 689 | 39,000 |
| 1996/10/14 | 674 | 674 | 662 | 664 | 61,000 |
| 1996/10/11 | 683 | 690 | 676 | 681 | 78,000 |
| 1996/10/09 | 693 | 695 | 690 | 690 | 56,000 |
| 1996/10/08 | 693 | 701 | 693 | 693 | 23,000 |
| 1996/10/07 | 700 | 700 | 700 | 700 | 7,000 |
| 1996/10/04 | 703 | 710 | 695 | 695 | 154,000 |
| 1996/10/03 | 705 | 714 | 705 | 707 | 145,000 |
| 1996/10/02 | 705 | 707 | 700 | 701 | 142,000 |
| 1996/10/01 | 708 | 710 | 705 | 705 | 114,000 |
| 1996/09/30 | 714 | 716 | 705 | 708 | 139,000 |
| 1996/09/27 | 690 | 705 | 690 | 705 | 32,000 |
| 1996/09/26 | 681 | 704 | 681 | 690 | 69,000 |
| 1996/09/25 | 673 | 680 | 673 | 673 | 39,000 |
| 1996/09/24 | 679 | 680 | 678 | 680 | 16,000 |
| 1996/09/20 | 690 | 695 | 678 | 678 | 110,000 |
| 1996/09/19 | 690 | 690 | 683 | 685 | 52,000 |
| 1996/09/18 | 681 | 690 | 680 | 690 | 39,000 |
| 1996/09/17 | 694 | 694 | 672 | 674 | 69,000 |
| 1996/09/13 | 669 | 677 | 668 | 677 | 39,000 |
| 1996/09/12 | 670 | 675 | 668 | 668 | 245,000 |
| 1996/09/11 | 663 | 669 | 660 | 668 | 274,000 |
| 1996/09/10 | 666 | 670 | 660 | 660 | 47,000 |
| 1996/09/09 | 667 | 667 | 657 | 657 | 5,000 |
| 1996/09/06 | 670 | 675 | 657 | 657 | 34,000 |
| 1996/09/05 | 661 | 671 | 658 | 670 | 21,000 |
| 1996/09/04 | 660 | 670 | 660 | 660 | 48,000 |
| 1996/09/03 | 660 | 663 | 654 | 660 | 24,000 |
| 1996/09/02 | 668 | 671 | 660 | 661 | 65,000 |
| 1996/08/30 | 680 | 680 | 672 | 672 | 68,000 |
| 1996/08/29 | 665 | 687 | 665 | 687 | 78,000 |
| 1996/08/28 | 670 | 670 | 666 | 670 | 46,000 |
| 1996/08/27 | 665 | 670 | 665 | 670 | 30,000 |
| 1996/08/26 | 670 | 670 | 665 | 665 | 15,000 |
| 1996/08/23 | 680 | 680 | 670 | 670 | 16,000 |
| 1996/08/22 | 675 | 675 | 670 | 670 | 138,000 |
| 1996/08/21 | 662 | 675 | 662 | 665 | 7,000 |
| 1996/08/20 | 661 | 661 | 660 | 660 | 12,000 |
| 1996/08/19 | 645 | 661 | 645 | 660 | 17,000 |
| 1996/08/16 | 647 | 650 | 647 | 647 | 17,000 |
| 1996/08/15 | 641 | 649 | 641 | 646 | 15,000 |
| 1996/08/14 | 634 | 645 | 634 | 640 | 29,000 |
| 1996/08/13 | 632 | 635 | 631 | 632 | 157,000 |
| 1996/08/12 | 630 | 635 | 630 | 631 | 33,000 |
| 1996/08/09 | 655 | 658 | 635 | 640 | 153,000 |
| 1996/08/08 | 645 | 660 | 640 | 655 | 29,000 |
| 1996/08/07 | 645 | 655 | 640 | 640 | 56,000 |
| 1996/08/06 | 661 | 665 | 645 | 645 | 79,000 |
| 1996/08/05 | 672 | 672 | 661 | 661 | 25,000 |
| 1996/08/02 | 677 | 677 | 667 | 667 | 13,000 |
| 1996/08/01 | 682 | 682 | 653 | 667 | 58,000 |
| 1996/07/31 | 665 | 682 | 660 | 682 | 40,000 |
| 1996/07/30 | 660 | 675 | 650 | 674 | 107,000 |
| 1996/07/29 | 695 | 698 | 665 | 665 | 61,000 |
| 1996/07/26 | 680 | 700 | 680 | 698 | 32,000 |
| 1996/07/25 | 690 | 690 | 678 | 680 | 90,000 |
| 1996/07/24 | 680 | 691 | 680 | 680 | 156,000 |
| 1996/07/23 | 676 | 683 | 668 | 683 | 165,000 |
| 1996/07/22 | 683 | 683 | 680 | 683 | 31,000 |
| 1996/07/19 | 690 | 690 | 680 | 683 | 94,000 |
| 1996/07/18 | 679 | 689 | 676 | 689 | 72,000 |
| 1996/07/17 | 680 | 683 | 678 | 680 | 60,000 |
| 1996/07/16 | 690 | 690 | 676 | 680 | 57,000 |
| 1996/07/15 | 705 | 705 | 690 | 690 | 30,000 |
| 1996/07/12 | 720 | 720 | 715 | 715 | 34,000 |
| 1996/07/11 | 711 | 715 | 711 | 715 | 74,000 |
| 1996/07/10 | 713 | 714 | 713 | 713 | 37,000 |
| 1996/07/09 | 711 | 713 | 711 | 712 | 25,000 |
| 1996/07/08 | 705 | 720 | 705 | 711 | 64,000 |
| 1996/07/05 | 723 | 723 | 720 | 720 | 22,000 |
| 1996/07/04 | 725 | 730 | 723 | 723 | 31,000 |
| 1996/07/03 | 725 | 730 | 725 | 725 | 51,000 |
| 1996/07/02 | 730 | 730 | 720 | 722 | 36,000 |
| 1996/07/01 | 740 | 740 | 710 | 710 | 37,000 |
| 1996/06/28 | 736 | 736 | 725 | 727 | 56,000 |
| 1996/06/27 | 735 | 735 | 729 | 730 | 49,000 |
| 1996/06/26 | 737 | 742 | 720 | 725 | 218,000 |
| 1996/06/25 | 711 | 738 | 711 | 731 | 42,000 |
| 1996/06/24 | 739 | 739 | 720 | 720 | 45,000 |
| 1996/06/21 | 735 | 738 | 717 | 720 | 54,000 |
| 1996/06/20 | 718 | 739 | 711 | 738 | 126,000 |
| 1996/06/19 | 723 | 732 | 721 | 724 | 65,000 |
| 1996/06/18 | 732 | 733 | 720 | 723 | 24,000 |
| 1996/06/17 | 719 | 733 | 719 | 733 | 42,000 |
| 1996/06/14 | 704 | 722 | 697 | 722 | 129,000 |
| 1996/06/13 | 712 | 719 | 711 | 711 | 83,000 |
| 1996/06/12 | 676 | 710 | 676 | 710 | 106,000 |
| 1996/06/11 | 665 | 680 | 665 | 678 | 71,000 |
| 1996/06/10 | 662 | 672 | 662 | 665 | 62,000 |
| 1996/06/07 | 694 | 699 | 682 | 682 | 69,000 |
| 1996/06/06 | 710 | 718 | 700 | 700 | 114,000 |
| 1996/06/05 | 692 | 692 | 680 | 684 | 46,000 |
| 1996/06/04 | 663 | 691 | 661 | 691 | 99,000 |
| 1996/06/03 | 703 | 703 | 660 | 660 | 122,000 |
| 1996/05/31 | 701 | 707 | 695 | 696 | 73,000 |
| 1996/05/30 | 700 | 710 | 700 | 700 | 68,000 |
| 1996/05/29 | 694 | 715 | 694 | 704 | 74,000 |
| 1996/05/28 | 696 | 720 | 696 | 714 | 51,000 |
| 1996/05/27 | 701 | 702 | 694 | 700 | 41,000 |
| 1996/05/24 | 705 | 711 | 690 | 701 | 148,000 |
| 1996/05/23 | 721 | 721 | 705 | 705 | 120,000 |
| 1996/05/22 | 720 | 725 | 711 | 711 | 160,000 |
| 1996/05/21 | 729 | 729 | 715 | 715 | 103,000 |
| 1996/05/20 | 736 | 741 | 715 | 725 | 254,000 |
| 1996/05/17 | 747 | 747 | 730 | 730 | 162,000 |
| 1996/05/16 | 768 | 768 | 745 | 745 | 190,000 |
| 1996/05/15 | 759 | 770 | 750 | 758 | 157,000 |
| 1996/05/14 | 751 | 751 | 740 | 749 | 186,000 |
| 1996/05/13 | 802 | 802 | 750 | 770 | 226,000 |
| 1996/05/10 | 791 | 810 | 790 | 792 | 457,000 |
| 1996/05/09 | 803 | 832 | 782 | 784 | 2,594,000 |
| 1996/05/08 | 728 | 812 | 726 | 807 | 3,026,000 |
| 1996/05/07 | 724 | 748 | 715 | 728 | 211,000 |
| 1996/05/02 | 708 | 730 | 707 | 721 | 123,000 |
| 1996/05/01 | 721 | 725 | 705 | 705 | 107,000 |
| 1996/04/30 | 715 | 723 | 701 | 701 | 101,000 |
| 1996/04/26 | 716 | 716 | 706 | 710 | 149,000 |
| 1996/04/25 | 721 | 726 | 716 | 716 | 102,000 |
| 1996/04/24 | 719 | 735 | 718 | 718 | 109,000 |
| 1996/04/23 | 741 | 750 | 717 | 718 | 257,000 |
| 1996/04/22 | 715 | 750 | 715 | 750 | 166,000 |
| 1996/04/19 | 734 | 734 | 712 | 715 | 224,000 |
| 1996/04/18 | 745 | 745 | 715 | 724 | 283,000 |
| 1996/04/17 | 740 | 774 | 722 | 735 | 1,928,000 |
| 1996/04/16 | 710 | 755 | 709 | 731 | 1,476,000 |
| 1996/04/15 | 686 | 698 | 684 | 689 | 88,000 |
| 1996/04/12 | 681 | 685 | 681 | 681 | 85,000 |
| 1996/04/11 | 682 | 682 | 680 | 680 | 52,000 |
| 1996/04/10 | 687 | 687 | 680 | 680 | 101,000 |
| 1996/04/09 | 679 | 683 | 670 | 683 | 103,000 |
| 1996/04/08 | 683 | 683 | 657 | 660 | 70,000 |
| 1996/04/05 | 686 | 688 | 680 | 685 | 103,000 |
| 1996/04/04 | 665 | 683 | 665 | 676 | 139,000 |
| 1996/04/03 | 678 | 680 | 665 | 678 | 147,000 |
| 1996/04/02 | 674 | 674 | 659 | 665 | 109,000 |
| 1996/04/01 | 659 | 665 | 658 | 665 | 56,000 |
| 1996/03/29 | 639 | 654 | 633 | 648 | 201,000 |
| 1996/03/28 | 636 | 640 | 631 | 632 | 88,000 |
| 1996/03/27 | 640 | 640 | 626 | 631 | 81,000 |
| 1996/03/26 | 636 | 650 | 630 | 635 | 126,000 |
| 1996/03/25 | 626 | 643 | 626 | 630 | 86,000 |
| 1996/03/22 | 615 | 630 | 615 | 624 | 70,000 |
| 1996/03/21 | 640 | 640 | 621 | 630 | 23,000 |
| 1996/03/19 | 620 | 649 | 620 | 622 | 55,000 |
| 1996/03/18 | 610 | 640 | 610 | 630 | 22,000 |
| 1996/03/15 | 600 | 628 | 600 | 620 | 60,000 |
| 1996/03/14 | 606 | 625 | 606 | 620 | 50,000 |
| 1996/03/13 | 612 | 630 | 611 | 615 | 63,000 |
| 1996/03/12 | 616 | 620 | 616 | 618 | 65,000 |
| 1996/03/11 | 634 | 635 | 624 | 630 | 98,000 |
| 1996/03/08 | 635 | 640 | 627 | 640 | 128,000 |
| 1996/03/07 | 631 | 633 | 616 | 624 | 139,000 |
| 1996/03/06 | 620 | 634 | 620 | 634 | 29,000 |
| 1996/03/05 | 625 | 625 | 616 | 620 | 38,000 |
| 1996/03/04 | 614 | 619 | 614 | 615 | 51,000 |
| 1996/03/01 | 616 | 618 | 613 | 615 | 89,000 |
| 1996/02/29 | 631 | 631 | 616 | 616 | 48,000 |
| 1996/02/28 | 620 | 635 | 620 | 621 | 42,000 |
| 1996/02/27 | 626 | 627 | 616 | 621 | 86,000 |
| 1996/02/26 | 639 | 639 | 627 | 627 | 31,000 |
| 1996/02/23 | 630 | 632 | 628 | 629 | 34,000 |
| 1996/02/22 | 632 | 634 | 631 | 631 | 42,000 |
| 1996/02/21 | 633 | 645 | 633 | 633 | 112,000 |
| 1996/02/20 | 645 | 645 | 635 | 635 | 47,000 |
| 1996/02/19 | 650 | 650 | 637 | 638 | 60,000 |
| 1996/02/16 | 650 | 650 | 631 | 635 | 160,000 |
| 1996/02/15 | 658 | 668 | 650 | 650 | 72,000 |
| 1996/02/14 | 662 | 662 | 650 | 653 | 100,000 |
| 1996/02/13 | 670 | 670 | 658 | 662 | 71,000 |
| 1996/02/09 | 680 | 681 | 670 | 680 | 131,000 |
| 1996/02/08 | 695 | 695 | 676 | 690 | 109,000 |
| 1996/02/07 | 704 | 704 | 681 | 695 | 221,000 |
| 1996/02/06 | 730 | 730 | 696 | 705 | 486,000 |
| 1996/02/05 | 680 | 750 | 670 | 740 | 1,224,000 |
| 1996/02/02 | 655 | 690 | 655 | 680 | 984,000 |
| 1996/02/01 | 642 | 645 | 632 | 645 | 195,000 |
| 1996/01/31 | 653 | 653 | 638 | 640 | 234,000 |
| 1996/01/30 | 656 | 663 | 642 | 642 | 267,000 |
| 1996/01/29 | 670 | 690 | 651 | 652 | 1,120,000 |
| 1996/01/26 | 620 | 670 | 612 | 670 | 441,000 |
| 1996/01/25 | 625 | 625 | 610 | 616 | 120,000 |
| 1996/01/24 | 611 | 615 | 605 | 605 | 121,000 |
| 1996/01/23 | 626 | 626 | 610 | 610 | 198,000 |
| 1996/01/22 | 625 | 625 | 615 | 615 | 46,000 |
| 1996/01/19 | 633 | 633 | 605 | 615 | 209,000 |
| 1996/01/18 | 640 | 640 | 623 | 624 | 184,000 |
| 1996/01/17 | 629 | 642 | 629 | 630 | 526,000 |
| 1996/01/16 | 626 | 629 | 622 | 624 | 161,000 |
| 1996/01/12 | 618 | 630 | 613 | 616 | 565,000 |
| 1996/01/11 | 620 | 620 | 610 | 617 | 299,000 |
| 1996/01/10 | 610 | 632 | 604 | 620 | 496,000 |
| 1996/01/09 | 611 | 611 | 601 | 610 | 177,000 |
| 1996/01/08 | 625 | 625 | 606 | 608 | 76,000 |
| 1996/01/05 | 610 | 620 | 604 | 618 | 124,000 |
| 1996/01/04 | 610 | 613 | 604 | 604 | 33,000 |