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 |
---|---|---|---|---|---|
1998/12/30 | 226 | 226 | 221 | 223 | 16,000 |
1998/12/29 | 221 | 221 | 214 | 221 | 23,000 |
1998/12/28 | 228 | 228 | 222 | 222 | 39,000 |
1998/12/25 | 228 | 229 | 225 | 228 | 30,000 |
1998/12/24 | 229 | 230 | 227 | 227 | 45,000 |
1998/12/22 | 227 | 230 | 225 | 230 | 61,000 |
1998/12/21 | 235 | 235 | 227 | 227 | 11,000 |
1998/12/18 | 227 | 235 | 226 | 235 | 58,000 |
1998/12/17 | 230 | 235 | 229 | 229 | 17,000 |
1998/12/16 | 232 | 232 | 226 | 226 | 7,000 |
1998/12/15 | 243 | 243 | 226 | 227 | 90,000 |
1998/12/14 | 232 | 233 | 229 | 229 | 26,000 |
1998/12/11 | 248 | 248 | 236 | 238 | 49,000 |
1998/12/10 | 248 | 248 | 243 | 243 | 26,000 |
1998/12/09 | 240 | 243 | 238 | 243 | 37,000 |
1998/12/08 | 240 | 241 | 240 | 240 | 33,000 |
1998/12/07 | 248 | 248 | 240 | 245 | 27,000 |
1998/12/04 | 239 | 243 | 237 | 243 | 45,000 |
1998/12/03 | 249 | 250 | 240 | 249 | 46,000 |
1998/12/02 | 249 | 254 | 241 | 254 | 44,000 |
1998/12/01 | 245 | 256 | 245 | 254 | 69,000 |
1998/11/30 | 263 | 263 | 255 | 258 | 77,000 |
1998/11/27 | 257 | 262 | 250 | 262 | 99,000 |
1998/11/26 | 255 | 260 | 252 | 258 | 134,000 |
1998/11/25 | 240 | 254 | 240 | 251 | 146,000 |
1998/11/24 | 241 | 250 | 241 | 245 | 86,000 |
1998/11/20 | 238 | 244 | 238 | 243 | 88,000 |
1998/11/19 | 243 | 243 | 235 | 239 | 92,000 |
1998/11/18 | 237 | 248 | 236 | 240 | 134,000 |
1998/11/17 | 244 | 246 | 235 | 240 | 135,000 |
1998/11/16 | 247 | 250 | 237 | 244 | 114,000 |
1998/11/13 | 235 | 255 | 235 | 248 | 379,000 |
1998/11/12 | 235 | 236 | 230 | 232 | 67,000 |
1998/11/11 | 220 | 240 | 220 | 234 | 135,000 |
1998/11/10 | 220 | 226 | 214 | 225 | 64,000 |
1998/11/09 | 205 | 220 | 204 | 220 | 44,000 |
1998/11/06 | 207 | 210 | 207 | 207 | 38,000 |
1998/11/05 | 213 | 213 | 207 | 210 | 55,000 |
1998/11/04 | 206 | 210 | 205 | 210 | 31,000 |
1998/11/02 | 206 | 211 | 206 | 206 | 32,000 |
1998/10/30 | 205 | 210 | 205 | 206 | 60,000 |
1998/10/29 | 203 | 210 | 203 | 210 | 31,000 |
1998/10/28 | 202 | 202 | 200 | 200 | 18,000 |
1998/10/27 | 208 | 208 | 200 | 200 | 12,000 |
1998/10/26 | 200 | 200 | 200 | 200 | 10,000 |
1998/10/23 | 201 | 205 | 200 | 205 | 48,000 |
1998/10/22 | 199 | 214 | 199 | 201 | 50,000 |
1998/10/21 | 205 | 209 | 196 | 200 | 57,000 |
1998/10/20 | 200 | 205 | 189 | 205 | 42,000 |
1998/10/19 | 187 | 207 | 187 | 200 | 31,000 |
1998/10/16 | 193 | 193 | 186 | 187 | 39,000 |
1998/10/15 | 192 | 192 | 185 | 188 | 10,000 |
1998/10/14 | 194 | 195 | 192 | 192 | 15,000 |
1998/10/13 | 203 | 205 | 187 | 194 | 83,000 |
1998/10/12 | 200 | 200 | 197 | 200 | 67,000 |
1998/10/09 | 205 | 209 | 200 | 200 | 39,000 |
1998/10/08 | 206 | 206 | 196 | 196 | 46,000 |
1998/10/07 | 194 | 206 | 194 | 205 | 53,000 |
1998/10/06 | 187 | 188 | 185 | 186 | 21,000 |
1998/10/05 | 195 | 195 | 187 | 188 | 77,000 |
1998/10/02 | 185 | 190 | 184 | 185 | 52,000 |
1998/10/01 | 196 | 199 | 180 | 180 | 73,000 |
1998/09/30 | 201 | 206 | 200 | 200 | 85,000 |
1998/09/29 | 209 | 209 | 200 | 200 | 50,000 |
1998/09/28 | 201 | 207 | 200 | 204 | 55,000 |
1998/09/25 | 213 | 213 | 201 | 201 | 62,000 |
1998/09/24 | 217 | 219 | 212 | 215 | 107,000 |
1998/09/22 | 215 | 218 | 215 | 215 | 32,000 |
1998/09/21 | 216 | 216 | 215 | 216 | 25,000 |
1998/09/18 | 216 | 217 | 215 | 216 | 39,000 |
1998/09/17 | 215 | 217 | 215 | 216 | 28,000 |
1998/09/16 | 225 | 230 | 215 | 218 | 50,000 |
1998/09/14 | 230 | 230 | 215 | 215 | 101,000 |
1998/09/11 | 215 | 223 | 214 | 215 | 117,000 |
1998/09/10 | 237 | 237 | 220 | 221 | 80,000 |
1998/09/09 | 239 | 239 | 231 | 232 | 16,000 |
1998/09/08 | 247 | 247 | 239 | 239 | 13,000 |
1998/09/07 | 230 | 250 | 229 | 250 | 47,000 |
1998/09/04 | 230 | 234 | 229 | 234 | 80,000 |
1998/09/03 | 234 | 234 | 230 | 230 | 41,000 |
1998/09/02 | 225 | 232 | 225 | 230 | 147,000 |
1998/09/01 | 221 | 232 | 215 | 232 | 115,000 |
1998/08/31 | 225 | 239 | 222 | 222 | 117,000 |
1998/08/28 | 216 | 230 | 216 | 226 | 116,000 |
1998/08/27 | 245 | 245 | 236 | 236 | 69,000 |
1998/08/26 | 250 | 250 | 245 | 248 | 35,000 |
1998/08/25 | 245 | 254 | 245 | 247 | 40,000 |
1998/08/24 | 258 | 258 | 245 | 245 | 26,000 |
1998/08/21 | 256 | 259 | 253 | 259 | 32,000 |
1998/08/20 | 255 | 258 | 254 | 255 | 11,000 |
1998/08/19 | 256 | 264 | 253 | 253 | 30,000 |
1998/08/18 | 255 | 259 | 253 | 253 | 41,000 |
1998/08/17 | 261 | 261 | 251 | 252 | 62,000 |
1998/08/14 | 260 | 262 | 255 | 262 | 36,000 |
1998/08/13 | 258 | 261 | 258 | 260 | 55,000 |
1998/08/12 | 260 | 260 | 255 | 255 | 125,000 |
1998/08/11 | 265 | 266 | 262 | 262 | 79,000 |
1998/08/10 | 282 | 282 | 262 | 267 | 97,000 |
1998/08/07 | 293 | 293 | 277 | 281 | 75,000 |
1998/08/06 | 295 | 297 | 289 | 291 | 49,000 |
1998/08/05 | 282 | 290 | 281 | 290 | 91,000 |
1998/08/04 | 301 | 301 | 284 | 284 | 101,000 |
1998/08/03 | 302 | 307 | 295 | 303 | 71,000 |
1998/07/31 | 301 | 312 | 300 | 304 | 232,000 |
1998/07/30 | 320 | 320 | 302 | 302 | 198,000 |
1998/07/29 | 323 | 335 | 315 | 318 | 679,000 |
1998/07/28 | 298 | 318 | 297 | 318 | 350,000 |
1998/07/27 | 310 | 310 | 294 | 298 | 334,000 |
1998/07/24 | 276 | 319 | 267 | 314 | 378,000 |
1998/07/23 | 279 | 284 | 277 | 277 | 80,000 |
1998/07/22 | 269 | 285 | 265 | 280 | 120,000 |
1998/07/21 | 271 | 277 | 268 | 268 | 116,000 |
1998/07/17 | 277 | 277 | 269 | 270 | 36,000 |
1998/07/16 | 283 | 283 | 271 | 277 | 71,000 |
1998/07/15 | 289 | 295 | 277 | 280 | 134,000 |
1998/07/14 | 261 | 275 | 261 | 274 | 42,000 |
1998/07/13 | 259 | 259 | 251 | 258 | 28,000 |
1998/07/10 | 279 | 279 | 258 | 259 | 113,000 |
1998/07/09 | 270 | 278 | 261 | 270 | 52,000 |
1998/07/08 | 280 | 280 | 269 | 270 | 71,000 |
1998/07/07 | 290 | 295 | 269 | 280 | 75,000 |
1998/07/06 | 273 | 290 | 270 | 289 | 84,000 |
1998/07/03 | 266 | 270 | 260 | 270 | 59,000 |
1998/07/02 | 275 | 280 | 270 | 270 | 105,000 |
1998/07/01 | 260 | 288 | 257 | 271 | 176,000 |
1998/06/30 | 240 | 257 | 239 | 255 | 207,000 |
1998/06/29 | 238 | 243 | 233 | 237 | 84,000 |
1998/06/26 | 240 | 240 | 237 | 238 | 36,000 |
1998/06/25 | 240 | 240 | 238 | 238 | 30,000 |
1998/06/24 | 244 | 244 | 235 | 244 | 39,000 |
1998/06/23 | 237 | 239 | 237 | 237 | 54,000 |
1998/06/22 | 237 | 246 | 237 | 237 | 50,000 |
1998/06/19 | 245 | 248 | 240 | 246 | 12,000 |
1998/06/18 | 252 | 253 | 245 | 245 | 63,000 |
1998/06/17 | 240 | 245 | 237 | 240 | 15,000 |
1998/06/16 | 235 | 241 | 233 | 240 | 56,000 |
1998/06/15 | 233 | 241 | 233 | 240 | 10,000 |
1998/06/12 | 243 | 243 | 232 | 233 | 96,000 |
1998/06/11 | 232 | 240 | 232 | 240 | 6,000 |
1998/06/10 | 249 | 249 | 233 | 233 | 59,000 |
1998/06/09 | 236 | 236 | 232 | 232 | 12,000 |
1998/06/08 | 245 | 245 | 232 | 235 | 37,000 |
1998/06/05 | 238 | 240 | 231 | 233 | 34,000 |
1998/06/04 | 240 | 241 | 240 | 241 | 8,000 |
1998/06/03 | 240 | 241 | 240 | 241 | 2,000 |
1998/06/02 | 240 | 241 | 240 | 240 | 7,000 |
1998/06/01 | 246 | 249 | 239 | 239 | 24,000 |
1998/05/29 | 256 | 256 | 255 | 255 | 10,000 |
1998/05/28 | 245 | 254 | 245 | 254 | 26,000 |
1998/05/27 | 245 | 250 | 240 | 250 | 56,000 |
1998/05/26 | 248 | 249 | 245 | 249 | 10,000 |
1998/05/25 | 255 | 255 | 249 | 249 | 3,000 |
1998/05/22 | 252 | 260 | 251 | 259 | 32,000 |
1998/05/21 | 239 | 257 | 239 | 257 | 14,000 |
1998/05/20 | 235 | 240 | 235 | 239 | 15,000 |
1998/05/19 | 232 | 238 | 231 | 238 | 17,000 |
1998/05/18 | 231 | 232 | 231 | 232 | 9,000 |
1998/05/15 | 238 | 239 | 231 | 231 | 35,000 |
1998/05/14 | 244 | 244 | 239 | 239 | 18,000 |
1998/05/13 | 241 | 244 | 241 | 244 | 18,000 |
1998/05/12 | 243 | 250 | 240 | 243 | 55,000 |
1998/05/11 | 240 | 240 | 235 | 238 | 43,000 |
1998/05/08 | 240 | 240 | 235 | 235 | 52,000 |
1998/05/07 | 237 | 237 | 232 | 232 | 78,000 |
1998/05/06 | 251 | 251 | 231 | 232 | 49,000 |
1998/05/01 | 255 | 255 | 254 | 255 | 13,000 |
1998/04/30 | 255 | 261 | 255 | 261 | 10,000 |
1998/04/28 | 254 | 255 | 254 | 255 | 18,000 |
1998/04/27 | 267 | 275 | 264 | 264 | 37,000 |
1998/04/24 | 260 | 270 | 260 | 270 | 51,000 |
1998/04/23 | 264 | 265 | 261 | 265 | 12,000 |
1998/04/22 | 263 | 265 | 260 | 261 | 12,000 |
1998/04/21 | 270 | 270 | 265 | 265 | 14,000 |
1998/04/20 | 264 | 264 | 263 | 263 | 9,000 |
1998/04/17 | 275 | 275 | 260 | 260 | 8,000 |
1998/04/16 | 284 | 287 | 280 | 280 | 28,000 |
1998/04/15 | 288 | 288 | 280 | 280 | 19,000 |
1998/04/14 | 281 | 290 | 281 | 290 | 9,000 |
1998/04/13 | 291 | 291 | 281 | 290 | 30,000 |
1998/04/10 | 291 | 291 | 281 | 290 | 32,000 |
1998/04/09 | 288 | 290 | 279 | 290 | 23,000 |
1998/04/08 | 279 | 289 | 278 | 289 | 27,000 |
1998/04/07 | 279 | 279 | 273 | 279 | 22,000 |
1998/04/06 | 242 | 265 | 242 | 262 | 58,000 |
1998/04/03 | 232 | 247 | 232 | 240 | 79,000 |
1998/04/02 | 260 | 260 | 225 | 227 | 113,000 |
1998/04/01 | 271 | 276 | 255 | 260 | 66,000 |
1998/03/31 | 295 | 295 | 281 | 281 | 50,000 |
1998/03/30 | 301 | 308 | 297 | 297 | 34,000 |
1998/03/27 | 307 | 308 | 305 | 308 | 16,000 |
1998/03/26 | 305 | 319 | 305 | 311 | 27,000 |
1998/03/25 | 301 | 312 | 301 | 305 | 36,000 |
1998/03/24 | 305 | 305 | 295 | 304 | 43,000 |
1998/03/23 | 309 | 312 | 309 | 310 | 41,000 |
1998/03/20 | 311 | 315 | 306 | 308 | 42,000 |
1998/03/19 | 312 | 317 | 310 | 311 | 54,000 |
1998/03/18 | 322 | 322 | 309 | 312 | 129,000 |
1998/03/17 | 330 | 330 | 321 | 322 | 78,000 |
1998/03/16 | 331 | 331 | 328 | 328 | 53,000 |
1998/03/13 | 323 | 336 | 323 | 331 | 60,000 |
1998/03/12 | 331 | 333 | 325 | 325 | 74,000 |
1998/03/11 | 339 | 344 | 331 | 331 | 56,000 |
1998/03/10 | 339 | 339 | 331 | 339 | 129,000 |
1998/03/09 | 348 | 349 | 335 | 339 | 81,000 |
1998/03/06 | 330 | 350 | 330 | 349 | 149,000 |
1998/03/05 | 347 | 347 | 330 | 330 | 91,000 |
1998/03/04 | 349 | 364 | 345 | 352 | 249,000 |
1998/03/03 | 363 | 363 | 341 | 343 | 246,000 |
1998/03/02 | 321 | 363 | 320 | 360 | 617,000 |
1998/02/27 | 313 | 318 | 312 | 317 | 108,000 |
1998/02/26 | 303 | 317 | 299 | 307 | 50,000 |
1998/02/25 | 296 | 297 | 285 | 293 | 112,000 |
1998/02/24 | 302 | 305 | 293 | 296 | 118,000 |
1998/02/23 | 315 | 315 | 302 | 302 | 110,000 |
1998/02/20 | 309 | 320 | 309 | 315 | 127,000 |
1998/02/19 | 334 | 350 | 324 | 329 | 897,000 |
1998/02/18 | 300 | 341 | 299 | 340 | 703,000 |
1998/02/17 | 310 | 310 | 295 | 299 | 69,000 |
1998/02/16 | 300 | 303 | 295 | 300 | 82,000 |
1998/02/13 | 320 | 320 | 300 | 300 | 145,000 |
1998/02/12 | 325 | 339 | 312 | 320 | 202,000 |
1998/02/10 | 309 | 324 | 306 | 324 | 345,000 |
1998/02/09 | 292 | 300 | 289 | 300 | 141,000 |
1998/02/06 | 280 | 288 | 280 | 284 | 89,000 |
1998/02/05 | 269 | 280 | 265 | 276 | 64,000 |
1998/02/04 | 263 | 273 | 263 | 270 | 47,000 |
1998/02/03 | 270 | 276 | 265 | 265 | 42,000 |
1998/02/02 | 260 | 272 | 260 | 265 | 91,000 |
1998/01/30 | 276 | 280 | 260 | 261 | 59,000 |
1998/01/29 | 300 | 305 | 271 | 272 | 137,000 |
1998/01/28 | 282 | 305 | 282 | 295 | 288,000 |
1998/01/27 | 271 | 279 | 270 | 279 | 213,000 |
1998/01/26 | 246 | 278 | 246 | 266 | 258,000 |
1998/01/23 | 232 | 240 | 232 | 236 | 94,000 |
1998/01/22 | 238 | 238 | 235 | 235 | 50,000 |
1998/01/21 | 221 | 246 | 221 | 238 | 122,000 |
1998/01/20 | 220 | 220 | 210 | 214 | 119,000 |
1998/01/19 | 201 | 216 | 201 | 215 | 70,000 |
1998/01/16 | 191 | 200 | 191 | 197 | 69,000 |
1998/01/14 | 186 | 198 | 182 | 187 | 14,000 |
1998/01/13 | 184 | 184 | 181 | 181 | 101,000 |
1998/01/12 | 185 | 190 | 184 | 184 | 110,000 |
1998/01/09 | 194 | 197 | 193 | 193 | 57,000 |
1998/01/08 | 196 | 214 | 194 | 194 | 100,000 |
1998/01/07 | 201 | 201 | 198 | 200 | 18,000 |
1998/01/06 | 216 | 218 | 198 | 200 | 60,000 |
1998/01/05 | 202 | 219 | 202 | 219 | 10,000 |