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
2002/12/30 94 96 92 96 37,000
2002/12/27 93 95 90 94 23,000
2002/12/26 88 90 88 90 25,000
2002/12/25 87 88 86 87 52,000
2002/12/24 88 90 87 88 61,000
2002/12/20 88 91 87 88 85,000
2002/12/19 90 91 89 91 73,000
2002/12/18 91 92 90 91 63,000
2002/12/17 94 96 92 92 82,000
2002/12/16 93 93 90 93 102,000
2002/12/13 95 96 93 93 131,000
2002/12/12 96 96 93 95 56,000
2002/12/11 97 98 96 96 73,000
2002/12/10 91 97 91 97 142,000
2002/12/09 93 93 91 91 51,000
2002/12/06 91 95 91 91 63,000
2002/12/05 92 96 92 95 29,000
2002/12/04 98 98 93 94 29,000
2002/12/03 97 97 95 95 52,000
2002/12/02 96 98 96 97 36,000
2002/11/29 95 102 95 97 94,000
2002/11/28 97 100 96 97 121,000
2002/11/27 91 98 91 95 123,000
2002/11/26 94 94 88 88 79,000
2002/11/25 93 95 92 92 63,000
2002/11/22 88 89 86 88 79,000
2002/11/21 86 86 82 85 63,000
2002/11/20 75 84 72 81 99,000
2002/11/19 78 79 73 75 133,000
2002/11/18 85 86 77 77 117,000
2002/11/15 84 88 84 87 73,000
2002/11/14 95 95 87 87 118,000
2002/11/13 96 97 95 95 102,000
2002/11/12 97 97 95 96 24,000
2002/11/11 97 98 97 98 54,000
2002/11/08 97 98 96 96 92,000
2002/11/07 99 99 97 98 46,000
2002/11/06 100 100 98 98 27,000
2002/11/05 97 100 97 100 76,000
2002/11/01 97 98 96 97 56,000
2002/10/31 98 99 98 99 50,000
2002/10/30 98 100 98 100 46,000
2002/10/29 100 100 98 99 23,000
2002/10/28 100 102 99 99 38,000
2002/10/25 100 101 99 101 50,000
2002/10/24 101 101 98 101 67,000
2002/10/23 103 103 100 100 63,000
2002/10/22 106 107 103 104 54,000
2002/10/21 104 106 103 106 72,000
2002/10/18 102 104 102 103 27,000
2002/10/17 105 105 102 102 47,000
2002/10/16 105 106 104 105 49,000
2002/10/15 104 105 102 103 31,000
2002/10/11 100 101 98 101 82,000
2002/10/10 98 98 95 98 96,000
2002/10/09 106 107 100 101 141,000
2002/10/08 104 105 104 105 76,000
2002/10/07 107 108 102 105 73,000
2002/10/04 109 111 107 108 80,000
2002/10/03 115 116 112 114 80,000
2002/10/02 118 119 117 118 29,000
2002/10/01 119 119 116 117 61,000
2002/09/30 119 121 118 121 53,000
2002/09/27 120 121 118 121 108,000
2002/09/26 121 121 120 120 16,000
2002/09/25 120 120 119 120 34,000
2002/09/24 123 123 120 123 165,000
2002/09/20 124 124 120 121 103,000
2002/09/19 125 126 122 122 95,000
2002/09/18 123 124 122 124 26,000
2002/09/17 119 125 119 125 71,000
2002/09/13 122 122 118 119 126,000
2002/09/12 121 122 118 120 42,000
2002/09/11 123 123 121 122 40,000
2002/09/10 119 122 119 121 37,000
2002/09/09 117 119 117 119 53,000
2002/09/06 116 118 116 117 25,000
2002/09/05 116 119 116 119 92,000
2002/09/04 116 118 115 118 90,000
2002/09/03 121 121 118 119 97,000
2002/09/02 124 124 121 122 84,000
2002/08/30 126 126 123 123 51,000
2002/08/29 128 128 125 125 27,000
2002/08/28 127 128 126 126 59,000
2002/08/27 128 129 127 127 26,000
2002/08/26 129 129 127 128 46,000
2002/08/23 128 130 128 129 53,000
2002/08/22 127 129 127 129 44,000
2002/08/21 129 129 127 127 39,000
2002/08/20 131 131 128 128 44,000
2002/08/19 133 133 130 131 39,000
2002/08/16 130 133 130 132 44,000
2002/08/15 131 134 129 130 52,000
2002/08/14 131 133 129 131 15,000
2002/08/13 131 136 131 132 22,000
2002/08/12 136 136 132 132 30,000
2002/08/09 137 137 133 134 34,000
2002/08/08 131 135 131 135 30,000
2002/08/07 128 131 128 130 41,000
2002/08/06 133 133 128 129 97,000
2002/08/05 138 138 135 135 42,000
2002/08/02 143 143 137 138 63,000
2002/08/01 143 143 141 141 28,000
2002/07/31 141 142 140 141 25,000
2002/07/30 144 144 140 140 106,000
2002/07/29 142 144 139 144 136,000
2002/07/26 145 145 137 143 146,000
2002/07/25 143 145 141 144 51,000
2002/07/24 134 144 134 140 64,000
2002/07/23 135 136 133 136 16,000
2002/07/22 134 136 134 135 19,000
2002/07/19 138 138 135 135 16,000
2002/07/18 134 136 132 135 34,000
2002/07/17 136 136 133 135 58,000
2002/07/16 137 138 135 136 62,000
2002/07/15 138 140 137 137 28,000
2002/07/12 138 139 137 137 58,000
2002/07/11 140 140 138 138 25,000
2002/07/10 144 145 143 143 49,000
2002/07/09 136 144 136 144 30,000
2002/07/08 142 144 140 140 17,000
2002/07/05 144 145 143 143 10,000
2002/07/04 146 146 142 144 51,000
2002/07/03 135 149 135 148 141,000
2002/07/02 133 136 133 136 22,000
2002/07/01 139 140 134 136 40,000
2002/06/28 134 141 134 141 60,000
2002/06/27 132 139 132 134 17,000
2002/06/26 133 135 132 132 17,000
2002/06/25 140 140 134 136 35,000
2002/06/24 133 135 130 133 51,000
2002/06/21 135 135 134 135 28,000
2002/06/20 136 139 135 135 71,000
2002/06/19 142 142 136 137 63,000
2002/06/18 140 144 138 141 53,000
2002/06/17 144 145 136 138 84,000
2002/06/14 142 146 142 145 141,000
2002/06/13 153 155 130 147 106,000
2002/06/12 155 155 151 155 47,000
2002/06/11 158 159 157 157 60,000
2002/06/10 159 160 157 158 62,000
2002/06/07 160 160 157 157 51,000
2002/06/06 158 165 156 156 372,000
2002/06/05 156 157 155 155 53,000
2002/06/04 156 158 155 155 80,000
2002/06/03 156 159 156 156 61,000
2002/05/31 161 162 156 156 136,000
2002/05/30 155 163 154 162 114,000
2002/05/29 164 167 158 158 221,000
2002/05/28 168 170 162 162 321,000
2002/05/27 160 173 160 169 1,059,000
2002/05/24 161 162 156 158 213,000
2002/05/23 153 162 153 161 331,000
2002/05/22 153 157 150 155 193,000
2002/05/21 148 152 148 152 58,000
2002/05/20 151 151 148 149 62,000
2002/05/17 153 153 148 149 69,000
2002/05/16 149 152 148 152 32,000
2002/05/15 155 155 150 150 51,000
2002/05/14 155 155 152 153 63,000
2002/05/13 155 156 152 152 123,000
2002/05/10 153 159 151 155 329,000
2002/05/09 152 153 150 151 104,000
2002/05/08 144 154 144 153 115,000
2002/05/07 149 149 143 144 55,000
2002/05/02 150 150 150 150 43,000
2002/05/01 150 154 150 154 69,000
2002/04/30 151 151 148 149 51,000
2002/04/26 151 152 148 152 145,000
2002/04/25 151 152 151 151 29,000
2002/04/24 153 153 151 151 88,000
2002/04/23 158 158 152 155 141,000
2002/04/22 159 162 156 158 407,000
2002/04/19 144 159 143 155 396,000
2002/04/18 143 145 142 144 46,000
2002/04/17 144 144 142 143 28,000
2002/04/16 146 146 144 145 39,000
2002/04/15 148 148 144 146 35,000
2002/04/12 140 143 140 143 57,000
2002/04/11 145 145 140 140 38,000
2002/04/10 144 144 140 143 101,000
2002/04/09 150 150 144 144 94,000
2002/04/08 152 152 148 149 268,000
2002/04/05 136 145 136 144 319,000
2002/04/04 134 136 133 136 184,000
2002/04/03 139 139 135 137 87,000
2002/04/02 138 140 135 138 67,000
2002/04/01 140 140 138 138 40,000
2002/03/29 139 142 138 140 58,000
2002/03/28 139 143 139 140 37,000
2002/03/27 141 144 138 144 91,000
2002/03/26 144 145 141 145 54,000
2002/03/25 147 149 146 146 46,000
2002/03/22 145 149 143 146 196,000
2002/03/20 149 154 143 143 305,000
2002/03/19 148 153 147 153 79,000
2002/03/18 150 150 148 149 64,000
2002/03/15 150 153 149 150 99,000
2002/03/14 153 165 152 154 446,000
2002/03/13 156 159 153 157 115,000
2002/03/12 158 160 154 155 319,000
2002/03/11 151 158 151 156 274,000
2002/03/08 149 150 147 148 189,000
2002/03/07 152 152 148 149 133,000
2002/03/06 148 152 148 151 127,000
2002/03/05 156 156 147 148 253,000
2002/03/04 156 157 151 156 258,000
2002/03/01 151 154 148 154 205,000
2002/02/28 152 152 148 151 251,000
2002/02/27 147 152 147 151 296,000
2002/02/26 152 152 146 150 364,000
2002/02/25 144 155 143 152 793,000
2002/02/22 141 144 137 142 306,000
2002/02/21 138 146 135 139 673,000
2002/02/20 132 137 132 135 90,000
2002/02/19 135 143 128 135 840,000
2002/02/18 125 142 125 140 693,000
2002/02/15 119 125 119 124 79,000
2002/02/14 120 123 120 121 89,000
2002/02/13 119 123 119 120 99,000
2002/02/12 118 119 118 118 17,000
2002/02/08 116 118 114 118 45,000
2002/02/07 115 116 113 116 14,000
2002/02/06 112 115 112 115 6,000
2002/02/05 115 115 112 112 27,000
2002/02/04 116 116 115 115 8,000
2002/02/01 117 118 116 116 13,000
2002/01/31 120 120 117 117 23,000
2002/01/30 117 119 116 117 16,000
2002/01/29 118 119 118 119 13,000
2002/01/28 117 118 116 116 26,000
2002/01/25 120 120 115 116 12,000
2002/01/24 116 120 116 117 17,000
2002/01/23 118 118 115 116 21,000
2002/01/22 120 120 115 119 30,000
2002/01/21 113 120 113 120 18,000
2002/01/18 109 120 109 120 51,000
2002/01/17 115 115 110 110 18,000
2002/01/16 115 117 100 115 59,000
2002/01/15 118 120 116 117 20,000
2002/01/11 120 120 119 119 64,000
2002/01/10 119 120 119 119 17,000
2002/01/09 119 119 118 119 13,000
2002/01/08 119 121 118 120 26,000
2002/01/07 122 122 122 122 11,000
2002/01/04 120 123 119 122 17,000

このページの先頭へ