日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 199 201 196 201 30,000
1997/12/29 199 200 197 200 3,000
1997/12/26 201 203 200 200 15,000
1997/12/25 195 205 192 200 114,000
1997/12/24 196 199 190 195 47,000
1997/12/22 212 212 183 199 60,000
1997/12/19 224 224 210 215 43,000
1997/12/18 220 224 215 224 17,000
1997/12/17 207 225 205 212 38,000
1997/12/16 205 215 205 215 41,000
1997/12/15 210 210 205 205 58,000
1997/12/12 213 213 212 212 34,000
1997/12/11 225 225 210 212 70,000
1997/12/10 226 226 225 225 68,000
1997/12/09 216 225 216 225 50,000
1997/12/08 225 225 216 216 90,000
1997/12/05 221 230 221 221 10,000
1997/12/04 226 227 220 220 122,000
1997/12/03 230 230 225 226 67,000
1997/12/02 226 233 226 230 62,000
1997/12/01 235 240 225 225 63,000
1997/11/28 213 233 213 220 50,000
1997/11/27 225 226 210 210 196,000
1997/11/26 230 230 221 221 50,000
1997/11/25 230 232 217 217 142,000
1997/11/21 251 254 250 253 59,000
1997/11/20 244 250 240 245 64,000
1997/11/19 260 260 240 240 64,000
1997/11/18 255 256 250 256 90,000
1997/11/17 236 250 236 243 88,000
1997/11/14 235 248 230 232 226,000
1997/11/13 236 236 230 235 69,000
1997/11/12 245 245 232 235 75,000
1997/11/11 247 247 240 245 101,000
1997/11/10 254 260 240 248 105,000
1997/11/07 272 272 254 254 101,000
1997/11/06 281 281 263 267 72,000
1997/11/05 283 283 276 283 94,000
1997/11/04 276 283 266 279 75,000
1997/10/31 265 275 260 275 98,000
1997/10/30 270 271 265 268 122,000
1997/10/29 268 280 268 270 162,000
1997/10/28 262 265 260 260 30,000
1997/10/27 265 275 265 274 73,000
1997/10/24 257 270 252 270 87,000
1997/10/23 275 275 260 260 122,000
1997/10/22 255 275 255 275 175,000
1997/10/21 251 261 251 256 106,000
1997/10/20 260 262 250 259 104,000
1997/10/17 250 264 250 260 30,000
1997/10/16 242 265 241 265 31,000
1997/10/15 243 250 241 250 28,000
1997/10/14 245 245 240 240 123,000
1997/10/13 245 246 241 241 37,000
1997/10/09 240 245 240 243 131,000
1997/10/08 245 245 235 240 81,000
1997/10/07 264 264 245 248 148,000
1997/10/06 237 253 235 250 50,000
1997/10/03 225 235 220 235 97,000
1997/10/02 253 253 225 225 150,000
1997/10/01 260 260 250 253 87,000
1997/09/30 275 275 261 262 73,000
1997/09/29 285 285 275 275 55,000
1997/09/26 296 296 285 285 12,000
1997/09/25 290 290 285 285 30,000
1997/09/24 306 306 288 290 80,000
1997/09/22 300 301 298 298 26,000
1997/09/19 298 300 293 300 42,000
1997/09/18 309 309 275 288 149,000
1997/09/17 316 317 308 308 56,000
1997/09/16 324 325 315 315 52,000
1997/09/12 318 323 314 314 72,000
1997/09/11 340 340 330 330 48,000
1997/09/10 340 340 338 339 57,000
1997/09/09 339 340 337 340 22,000
1997/09/08 340 340 340 340 20,000
1997/09/05 344 344 340 340 86,000
1997/09/04 344 344 340 340 16,000
1997/09/03 344 344 344 344 27,000
1997/09/02 340 344 337 337 22,000
1997/09/01 345 345 337 340 11,000
1997/08/29 339 339 331 335 36,000
1997/08/28 339 340 335 339 24,000
1997/08/27 340 340 340 340 11,000
1997/08/26 340 345 340 345 11,000
1997/08/25 340 345 340 341 33,000
1997/08/22 340 345 340 340 28,000
1997/08/21 349 349 342 342 29,000
1997/08/20 351 355 345 345 17,000
1997/08/19 355 359 345 345 50,000
1997/08/18 349 359 349 351 23,000
1997/08/15 351 354 349 349 20,000
1997/08/14 349 349 344 344 43,000
1997/08/13 348 351 340 348 48,000
1997/08/12 346 350 345 348 29,000
1997/08/11 340 348 340 344 42,000
1997/08/08 335 343 330 340 134,000
1997/08/07 345 345 338 338 130,000
1997/08/06 350 354 346 346 171,000
1997/08/05 380 380 345 354 222,000
1997/08/04 392 392 380 380 30,000
1997/08/01 395 395 392 392 32,000
1997/07/31 401 403 395 395 63,000
1997/07/30 402 403 400 400 72,000
1997/07/29 408 408 402 402 28,000
1997/07/28 400 404 400 404 31,000
1997/07/25 401 407 398 400 66,000
1997/07/24 405 408 405 405 21,000
1997/07/23 423 425 400 404 40,000
1997/07/22 426 429 424 424 70,000
1997/07/18 440 440 425 425 122,000
1997/07/17 440 443 436 440 42,000
1997/07/16 443 445 440 440 56,000
1997/07/15 447 447 442 443 31,000
1997/07/14 455 458 447 447 32,000
1997/07/11 460 460 457 458 124,000
1997/07/10 460 465 460 464 29,000
1997/07/09 460 460 460 460 45,000
1997/07/08 470 470 470 470 80,000
1997/07/07 470 471 470 471 24,000
1997/07/04 477 477 475 475 14,000
1997/07/03 477 477 477 477 4,000
1997/07/02 472 477 472 477 14,000
1997/07/01 472 474 472 472 12,000
1997/06/30 471 474 471 471 16,000
1997/06/27 470 471 470 471 11,000
1997/06/26 471 479 470 470 45,000
1997/06/25 476 476 470 470 53,000
1997/06/24 480 480 476 476 34,000
1997/06/23 486 486 480 480 34,000
1997/06/20 485 487 481 485 90,000
1997/06/19 488 490 485 485 17,000
1997/06/18 490 490 490 490 17,000
1997/06/17 485 485 477 480 34,000
1997/06/16 490 490 489 489 21,000
1997/06/13 493 493 491 491 45,000
1997/06/12 501 501 491 493 110,000
1997/06/11 499 501 499 500 46,000
1997/06/10 499 499 497 499 13,000
1997/06/09 495 499 493 499 34,000
1997/06/06 490 493 490 493 9,000
1997/06/05 493 493 490 490 25,000
1997/06/04 494 494 492 494 40,000
1997/06/03 497 500 495 496 26,000
1997/06/02 490 495 489 492 36,000
1997/05/30 490 490 489 490 127,000
1997/05/29 500 500 495 495 39,000
1997/05/28 502 502 495 500 77,000
1997/05/27 500 500 497 497 78,000
1997/05/26 516 516 496 501 157,000
1997/05/23 508 514 505 506 126,000
1997/05/22 495 509 495 501 199,000
1997/05/21 496 499 492 492 37,000
1997/05/20 512 512 495 495 95,000
1997/05/19 495 505 494 503 75,000
1997/05/16 486 490 485 488 68,000
1997/05/15 483 485 481 481 58,000
1997/05/14 484 486 479 482 78,000
1997/05/13 480 487 479 479 159,000
1997/05/12 468 475 468 475 68,000
1997/05/09 476 476 467 470 99,000
1997/05/08 480 481 471 471 148,000
1997/05/07 485 492 484 485 113,000
1997/05/06 486 486 477 481 288,000
1997/05/02 469 478 469 476 515,000
1997/05/01 441 471 441 463 232,000
1997/04/30 440 444 438 441 87,000
1997/04/28 449 449 440 440 16,000
1997/04/25 450 450 435 435 70,000
1997/04/24 464 464 448 448 82,000
1997/04/23 472 476 460 465 114,000
1997/04/22 455 468 453 468 126,000
1997/04/21 454 454 446 451 62,000
1997/04/18 415 435 415 434 51,000
1997/04/17 410 416 410 415 87,000
1997/04/16 400 401 400 400 57,000
1997/04/15 391 395 391 395 57,000
1997/04/14 396 397 390 391 42,000
1997/04/11 395 400 391 395 107,000
1997/04/10 431 431 401 401 17,000
1997/04/09 442 445 431 431 133,000
1997/04/08 442 444 442 442 92,000
1997/04/07 445 447 442 447 140,000
1997/04/04 442 447 442 445 33,000
1997/04/03 451 451 436 437 23,000
1997/04/02 445 446 440 440 25,000
1997/04/01 456 456 435 435 47,000
1997/03/31 455 455 455 455 24,000
1997/03/28 463 464 455 459 61,000
1997/03/27 468 470 465 465 32,000
1997/03/26 480 480 465 471 29,000
1997/03/25 490 495 485 494 16,000
1997/03/24 498 500 495 495 14,000
1997/03/21 504 505 500 500 13,000
1997/03/19 502 505 498 498 27,000
1997/03/18 500 510 500 500 51,000
1997/03/17 496 500 495 500 35,000
1997/03/14 488 488 488 488 58,000
1997/03/13 482 488 482 488 11,000
1997/03/12 481 484 481 484 6,000
1997/03/11 484 484 480 480 24,000
1997/03/10 480 484 478 484 31,000
1997/03/07 483 488 478 478 35,000
1997/03/06 481 481 477 477 58,000
1997/03/05 481 481 480 480 38,000
1997/03/04 485 485 481 481 15,000
1997/03/03 485 486 483 485 17,000
1997/02/28 486 491 486 486 17,000
1997/02/27 490 491 486 486 21,000
1997/02/26 500 500 495 495 27,000
1997/02/25 495 503 495 500 17,000
1997/02/24 503 511 493 493 46,000
1997/02/21 480 495 480 493 41,000
1997/02/20 475 487 472 481 73,000
1997/02/19 481 481 472 475 44,000
1997/02/18 480 490 479 487 33,000
1997/02/17 472 479 472 479 42,000
1997/02/14 471 472 469 472 110,000
1997/02/13 484 485 465 466 201,000
1997/02/12 489 493 476 481 276,000
1997/02/10 495 495 488 491 51,000
1997/02/07 502 502 495 495 25,000
1997/02/06 510 520 510 510 23,000
1997/02/05 515 516 510 516 46,000
1997/02/04 518 520 510 516 62,000
1997/02/03 510 510 500 510 8,000
1997/01/31 495 513 492 513 126,000
1997/01/30 500 503 495 495 42,000
1997/01/29 512 517 500 517 29,000
1997/01/28 502 516 500 516 41,000
1997/01/27 504 504 498 503 34,000
1997/01/24 530 530 500 500 44,000
1997/01/23 530 535 529 535 34,000
1997/01/22 528 555 528 534 29,000
1997/01/21 533 533 530 530 205,000
1997/01/20 555 555 525 525 29,000
1997/01/17 534 540 524 535 68,000
1997/01/16 525 536 525 535 35,000
1997/01/14 525 535 516 535 29,000
1997/01/13 488 515 488 515 138,000
1997/01/10 502 503 481 481 93,000
1997/01/09 531 531 521 522 57,000
1997/01/08 551 551 535 540 72,000
1997/01/07 555 555 545 545 78,000
1997/01/06 550 558 550 555 10,000

このページの先頭へ