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 |