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 |
|---|---|---|---|---|---|
| 2003/12/30 | 227 | 227 | 222 | 223 | 166,000 |
| 2003/12/29 | 215 | 221 | 214 | 218 | 384,000 |
| 2003/12/26 | 208 | 212 | 204 | 210 | 154,000 |
| 2003/12/25 | 205 | 207 | 203 | 204 | 187,000 |
| 2003/12/24 | 204 | 208 | 203 | 207 | 247,000 |
| 2003/12/22 | 206 | 207 | 204 | 207 | 183,000 |
| 2003/12/19 | 208 | 208 | 204 | 207 | 157,000 |
| 2003/12/18 | 207 | 208 | 205 | 208 | 146,000 |
| 2003/12/17 | 211 | 211 | 208 | 208 | 89,000 |
| 2003/12/16 | 212 | 212 | 209 | 211 | 150,000 |
| 2003/12/15 | 211 | 216 | 207 | 213 | 146,000 |
| 2003/12/12 | 205 | 208 | 205 | 207 | 192,000 |
| 2003/12/11 | 203 | 208 | 203 | 204 | 121,000 |
| 2003/12/10 | 211 | 211 | 203 | 205 | 195,000 |
| 2003/12/09 | 217 | 217 | 211 | 213 | 133,000 |
| 2003/12/08 | 221 | 221 | 214 | 217 | 115,000 |
| 2003/12/05 | 218 | 223 | 218 | 220 | 108,000 |
| 2003/12/04 | 224 | 225 | 218 | 222 | 146,000 |
| 2003/12/03 | 218 | 221 | 215 | 219 | 82,000 |
| 2003/12/02 | 222 | 222 | 215 | 217 | 196,000 |
| 2003/12/01 | 211 | 219 | 207 | 218 | 318,000 |
| 2003/11/28 | 220 | 222 | 213 | 218 | 282,000 |
| 2003/11/27 | 227 | 227 | 215 | 215 | 224,000 |
| 2003/11/26 | 225 | 227 | 219 | 227 | 274,000 |
| 2003/11/25 | 233 | 233 | 224 | 224 | 181,000 |
| 2003/11/21 | 223 | 235 | 223 | 227 | 146,000 |
| 2003/11/20 | 224 | 225 | 217 | 223 | 101,000 |
| 2003/11/19 | 223 | 225 | 216 | 223 | 159,000 |
| 2003/11/18 | 212 | 230 | 210 | 225 | 395,000 |
| 2003/11/17 | 235 | 235 | 219 | 222 | 276,000 |
| 2003/11/14 | 247 | 247 | 231 | 235 | 316,000 |
| 2003/11/13 | 237 | 252 | 236 | 242 | 277,000 |
| 2003/11/12 | 229 | 236 | 229 | 234 | 165,000 |
| 2003/11/11 | 245 | 245 | 227 | 232 | 448,000 |
| 2003/11/10 | 242 | 254 | 240 | 248 | 493,000 |
| 2003/11/07 | 244 | 247 | 235 | 237 | 437,000 |
| 2003/11/06 | 250 | 263 | 238 | 238 | 2,255,000 |
| 2003/11/05 | 240 | 247 | 233 | 245 | 468,000 |
| 2003/11/04 | 233 | 240 | 232 | 235 | 145,000 |
| 2003/10/31 | 232 | 235 | 231 | 232 | 73,000 |
| 2003/10/30 | 235 | 235 | 231 | 232 | 81,000 |
| 2003/10/29 | 233 | 235 | 230 | 231 | 130,000 |
| 2003/10/28 | 230 | 233 | 228 | 230 | 173,000 |
| 2003/10/27 | 230 | 238 | 230 | 235 | 67,000 |
| 2003/10/24 | 238 | 241 | 230 | 230 | 207,000 |
| 2003/10/23 | 242 | 243 | 226 | 228 | 368,000 |
| 2003/10/22 | 252 | 252 | 244 | 245 | 700,000 |
| 2003/10/21 | 246 | 251 | 240 | 245 | 463,000 |
| 2003/10/20 | 234 | 245 | 234 | 245 | 402,000 |
| 2003/10/17 | 240 | 241 | 230 | 232 | 483,000 |
| 2003/10/16 | 241 | 244 | 237 | 243 | 211,000 |
| 2003/10/15 | 248 | 248 | 236 | 239 | 586,000 |
| 2003/10/14 | 217 | 265 | 217 | 248 | 1,851,000 |
| 2003/10/10 | 218 | 221 | 218 | 219 | 179,000 |
| 2003/10/09 | 223 | 226 | 220 | 223 | 90,000 |
| 2003/10/08 | 224 | 226 | 220 | 223 | 189,000 |
| 2003/10/07 | 230 | 230 | 223 | 229 | 121,000 |
| 2003/10/06 | 230 | 232 | 225 | 227 | 98,000 |
| 2003/10/03 | 224 | 229 | 221 | 229 | 86,000 |
| 2003/10/02 | 219 | 223 | 215 | 223 | 125,000 |
| 2003/10/01 | 215 | 223 | 215 | 219 | 134,000 |
| 2003/09/30 | 225 | 225 | 219 | 219 | 98,000 |
| 2003/09/29 | 226 | 226 | 205 | 218 | 203,000 |
| 2003/09/26 | 220 | 234 | 220 | 221 | 234,000 |
| 2003/09/25 | 220 | 233 | 218 | 223 | 249,000 |
| 2003/09/24 | 237 | 239 | 232 | 237 | 133,000 |
| 2003/09/22 | 243 | 244 | 236 | 240 | 269,000 |
| 2003/09/19 | 244 | 246 | 242 | 243 | 270,000 |
| 2003/09/18 | 240 | 245 | 240 | 244 | 278,000 |
| 2003/09/17 | 245 | 245 | 240 | 240 | 241,000 |
| 2003/09/16 | 246 | 250 | 242 | 242 | 235,000 |
| 2003/09/12 | 241 | 248 | 241 | 244 | 309,000 |
| 2003/09/11 | 250 | 251 | 239 | 243 | 539,000 |
| 2003/09/10 | 250 | 255 | 248 | 251 | 972,000 |
| 2003/09/09 | 239 | 250 | 239 | 248 | 792,000 |
| 2003/09/08 | 240 | 245 | 230 | 238 | 704,000 |
| 2003/09/05 | 249 | 250 | 242 | 243 | 1,027,000 |
| 2003/09/04 | 232 | 260 | 231 | 247 | 7,204,000 |
| 2003/09/03 | 239 | 240 | 229 | 233 | 380,000 |
| 2003/09/02 | 237 | 238 | 234 | 236 | 395,000 |
| 2003/09/01 | 232 | 239 | 232 | 237 | 298,000 |
| 2003/08/29 | 231 | 237 | 231 | 233 | 287,000 |
| 2003/08/28 | 238 | 239 | 230 | 231 | 377,000 |
| 2003/08/27 | 238 | 245 | 234 | 238 | 1,077,000 |
| 2003/08/26 | 228 | 237 | 228 | 233 | 283,000 |
| 2003/08/25 | 230 | 234 | 228 | 230 | 309,000 |
| 2003/08/22 | 243 | 245 | 235 | 236 | 561,000 |
| 2003/08/21 | 241 | 244 | 237 | 242 | 1,096,000 |
| 2003/08/20 | 234 | 248 | 229 | 246 | 2,466,000 |
| 2003/08/19 | 227 | 235 | 225 | 235 | 823,000 |
| 2003/08/18 | 222 | 224 | 218 | 223 | 371,000 |
| 2003/08/15 | 223 | 226 | 218 | 220 | 474,000 |
| 2003/08/14 | 222 | 223 | 219 | 221 | 315,000 |
| 2003/08/13 | 226 | 226 | 219 | 221 | 350,000 |
| 2003/08/12 | 220 | 232 | 219 | 223 | 831,000 |
| 2003/08/11 | 210 | 217 | 207 | 216 | 297,000 |
| 2003/08/08 | 212 | 214 | 206 | 208 | 370,000 |
| 2003/08/07 | 213 | 224 | 208 | 212 | 293,000 |
| 2003/08/06 | 208 | 216 | 208 | 215 | 381,000 |
| 2003/08/05 | 227 | 227 | 215 | 218 | 507,000 |
| 2003/08/04 | 233 | 233 | 227 | 229 | 533,000 |
| 2003/08/01 | 234 | 234 | 228 | 233 | 850,000 |
| 2003/07/31 | 225 | 238 | 225 | 227 | 826,000 |
| 2003/07/30 | 232 | 233 | 226 | 226 | 1,009,000 |
| 2003/07/29 | 239 | 242 | 226 | 235 | 7,470,000 |
| 2003/07/28 | 190 | 224 | 190 | 224 | 3,928,000 |
| 2003/07/25 | 187 | 187 | 182 | 185 | 170,000 |
| 2003/07/24 | 184 | 189 | 183 | 186 | 328,000 |
| 2003/07/23 | 171 | 178 | 171 | 178 | 202,000 |
| 2003/07/22 | 172 | 175 | 166 | 171 | 178,000 |
| 2003/07/18 | 161 | 172 | 161 | 170 | 247,000 |
| 2003/07/17 | 179 | 180 | 165 | 168 | 489,000 |
| 2003/07/16 | 191 | 191 | 179 | 180 | 367,000 |
| 2003/07/15 | 198 | 198 | 191 | 191 | 174,000 |
| 2003/07/14 | 195 | 199 | 193 | 193 | 130,000 |
| 2003/07/11 | 195 | 202 | 193 | 194 | 205,000 |
| 2003/07/10 | 193 | 197 | 190 | 195 | 311,000 |
| 2003/07/09 | 199 | 199 | 175 | 193 | 450,000 |
| 2003/07/08 | 205 | 206 | 198 | 199 | 373,000 |
| 2003/07/07 | 204 | 207 | 202 | 203 | 267,000 |
| 2003/07/04 | 199 | 204 | 198 | 202 | 382,000 |
| 2003/07/03 | 213 | 213 | 203 | 204 | 417,000 |
| 2003/07/02 | 215 | 215 | 207 | 210 | 490,000 |
| 2003/07/01 | 207 | 216 | 205 | 216 | 705,000 |
| 2003/06/30 | 213 | 213 | 208 | 208 | 346,000 |
| 2003/06/27 | 207 | 213 | 206 | 213 | 726,000 |
| 2003/06/26 | 206 | 207 | 201 | 205 | 386,000 |
| 2003/06/25 | 199 | 212 | 198 | 208 | 641,000 |
| 2003/06/24 | 196 | 204 | 196 | 199 | 473,000 |
| 2003/06/23 | 215 | 215 | 205 | 205 | 657,000 |
| 2003/06/20 | 203 | 211 | 194 | 211 | 924,000 |
| 2003/06/19 | 207 | 212 | 205 | 205 | 633,000 |
| 2003/06/18 | 205 | 213 | 201 | 207 | 988,000 |
| 2003/06/17 | 225 | 229 | 199 | 204 | 2,968,000 |
| 2003/06/16 | 219 | 223 | 203 | 211 | 1,705,000 |
| 2003/06/13 | 239 | 242 | 221 | 234 | 3,238,000 |
| 2003/06/12 | 255 | 259 | 244 | 246 | 3,673,000 |
| 2003/06/11 | 232 | 258 | 230 | 250 | 6,927,000 |
| 2003/06/10 | 219 | 231 | 212 | 230 | 5,547,000 |
| 2003/06/09 | 201 | 218 | 192 | 216 | 6,448,000 |
| 2003/06/06 | 204 | 208 | 197 | 197 | 3,987,000 |
| 2003/06/05 | 180 | 206 | 180 | 202 | 13,548,000 |
| 2003/06/04 | 180 | 180 | 176 | 178 | 923,000 |
| 2003/06/03 | 169 | 181 | 169 | 181 | 2,367,000 |
| 2003/06/02 | 167 | 171 | 167 | 170 | 271,000 |
| 2003/05/30 | 172 | 172 | 167 | 168 | 442,000 |
| 2003/05/29 | 172 | 175 | 170 | 173 | 437,000 |
| 2003/05/28 | 175 | 175 | 170 | 172 | 459,000 |
| 2003/05/27 | 170 | 179 | 168 | 174 | 1,202,000 |
| 2003/05/26 | 172 | 172 | 165 | 171 | 594,000 |
| 2003/05/23 | 174 | 176 | 172 | 173 | 794,000 |
| 2003/05/22 | 178 | 180 | 172 | 174 | 1,606,000 |
| 2003/05/21 | 171 | 182 | 166 | 181 | 2,894,000 |
| 2003/05/20 | 166 | 178 | 166 | 170 | 4,188,000 |
| 2003/05/19 | 169 | 172 | 159 | 165 | 3,585,000 |
| 2003/05/16 | 188 | 191 | 172 | 174 | 12,822,000 |
| 2003/05/15 | 171 | 195 | 167 | 180 | 32,521,000 |
| 2003/05/14 | 135 | 174 | 134 | 174 | 22,994,000 |
| 2003/05/13 | 121 | 131 | 121 | 124 | 191,000 |
| 2003/05/12 | 123 | 124 | 121 | 121 | 62,000 |
| 2003/05/09 | 123 | 124 | 122 | 124 | 75,000 |
| 2003/05/08 | 124 | 124 | 122 | 123 | 54,000 |
| 2003/05/07 | 124 | 125 | 123 | 124 | 84,000 |
| 2003/05/06 | 124 | 125 | 123 | 123 | 46,000 |
| 2003/05/02 | 123 | 124 | 122 | 123 | 14,000 |
| 2003/05/01 | 121 | 124 | 121 | 123 | 34,000 |
| 2003/04/30 | 125 | 125 | 121 | 121 | 43,000 |
| 2003/04/28 | 124 | 125 | 120 | 124 | 80,000 |
| 2003/04/25 | 125 | 129 | 124 | 124 | 79,000 |
| 2003/04/24 | 126 | 128 | 125 | 126 | 59,000 |
| 2003/04/23 | 130 | 130 | 125 | 125 | 85,000 |
| 2003/04/22 | 133 | 133 | 129 | 129 | 164,000 |
| 2003/04/21 | 126 | 130 | 126 | 129 | 146,000 |
| 2003/04/18 | 126 | 126 | 124 | 125 | 35,000 |
| 2003/04/17 | 127 | 127 | 123 | 125 | 54,000 |
| 2003/04/16 | 123 | 125 | 123 | 125 | 46,000 |
| 2003/04/15 | 128 | 129 | 118 | 122 | 234,000 |
| 2003/04/14 | 130 | 130 | 127 | 129 | 46,000 |
| 2003/04/11 | 123 | 128 | 123 | 128 | 96,000 |
| 2003/04/10 | 127 | 128 | 124 | 127 | 39,000 |
| 2003/04/09 | 125 | 130 | 125 | 127 | 76,000 |
| 2003/04/08 | 130 | 133 | 125 | 126 | 198,000 |
| 2003/04/07 | 124 | 128 | 123 | 128 | 123,000 |
| 2003/04/04 | 118 | 122 | 118 | 122 | 29,000 |
| 2003/04/03 | 120 | 122 | 119 | 119 | 49,000 |
| 2003/04/02 | 118 | 120 | 116 | 120 | 50,000 |
| 2003/04/01 | 120 | 120 | 117 | 120 | 23,000 |
| 2003/03/31 | 122 | 123 | 120 | 121 | 51,000 |
| 2003/03/28 | 125 | 125 | 122 | 125 | 35,000 |
| 2003/03/27 | 123 | 125 | 120 | 125 | 45,000 |
| 2003/03/26 | 123 | 124 | 120 | 124 | 39,000 |
| 2003/03/25 | 125 | 126 | 123 | 125 | 149,000 |
| 2003/03/24 | 126 | 128 | 125 | 127 | 94,000 |
| 2003/03/20 | 119 | 123 | 119 | 123 | 62,000 |
| 2003/03/19 | 120 | 120 | 118 | 118 | 40,000 |
| 2003/03/18 | 122 | 123 | 121 | 121 | 34,000 |
| 2003/03/17 | 119 | 119 | 116 | 117 | 54,000 |
| 2003/03/14 | 119 | 122 | 119 | 120 | 111,000 |
| 2003/03/13 | 120 | 121 | 118 | 118 | 28,000 |
| 2003/03/12 | 116 | 117 | 115 | 115 | 21,000 |
| 2003/03/11 | 115 | 119 | 115 | 116 | 69,000 |
| 2003/03/10 | 122 | 122 | 115 | 118 | 72,000 |
| 2003/03/07 | 123 | 126 | 121 | 122 | 101,000 |
| 2003/03/06 | 124 | 125 | 124 | 124 | 51,000 |
| 2003/03/05 | 125 | 126 | 123 | 125 | 121,000 |
| 2003/03/04 | 127 | 127 | 124 | 125 | 81,000 |
| 2003/03/03 | 125 | 126 | 124 | 125 | 67,000 |
| 2003/02/28 | 121 | 124 | 121 | 124 | 42,000 |
| 2003/02/27 | 120 | 121 | 119 | 121 | 58,000 |
| 2003/02/26 | 122 | 123 | 121 | 121 | 49,000 |
| 2003/02/25 | 126 | 127 | 123 | 123 | 70,000 |
| 2003/02/24 | 128 | 129 | 127 | 128 | 41,000 |
| 2003/02/21 | 129 | 130 | 127 | 127 | 137,000 |
| 2003/02/20 | 128 | 130 | 127 | 129 | 66,000 |
| 2003/02/19 | 132 | 133 | 130 | 130 | 62,000 |
| 2003/02/18 | 134 | 134 | 132 | 132 | 103,000 |
| 2003/02/17 | 133 | 136 | 132 | 133 | 231,000 |
| 2003/02/14 | 134 | 134 | 130 | 131 | 298,000 |
| 2003/02/13 | 131 | 136 | 131 | 132 | 549,000 |
| 2003/02/12 | 131 | 133 | 129 | 130 | 206,000 |
| 2003/02/10 | 128 | 131 | 127 | 128 | 410,000 |
| 2003/02/07 | 128 | 128 | 122 | 125 | 134,000 |
| 2003/02/06 | 122 | 129 | 122 | 128 | 326,000 |
| 2003/02/05 | 123 | 125 | 120 | 121 | 196,000 |
| 2003/02/04 | 118 | 126 | 117 | 123 | 102,000 |
| 2003/02/03 | 113 | 118 | 113 | 117 | 41,000 |
| 2003/01/31 | 113 | 115 | 110 | 115 | 129,000 |
| 2003/01/30 | 114 | 115 | 110 | 113 | 52,000 |
| 2003/01/29 | 117 | 117 | 112 | 112 | 47,000 |
| 2003/01/28 | 117 | 118 | 115 | 116 | 84,000 |
| 2003/01/27 | 121 | 121 | 118 | 119 | 82,000 |
| 2003/01/24 | 118 | 121 | 118 | 119 | 106,000 |
| 2003/01/23 | 124 | 125 | 117 | 117 | 148,000 |
| 2003/01/22 | 125 | 129 | 121 | 124 | 254,000 |
| 2003/01/21 | 123 | 125 | 121 | 124 | 212,000 |
| 2003/01/20 | 115 | 128 | 115 | 125 | 361,000 |
| 2003/01/17 | 118 | 119 | 114 | 114 | 295,000 |
| 2003/01/16 | 118 | 120 | 114 | 119 | 308,000 |
| 2003/01/15 | 112 | 124 | 111 | 118 | 873,000 |
| 2003/01/14 | 109 | 112 | 107 | 110 | 474,000 |
| 2003/01/10 | 97 | 105 | 97 | 105 | 339,000 |
| 2003/01/09 | 92 | 94 | 92 | 94 | 38,000 |
| 2003/01/08 | 99 | 99 | 95 | 97 | 28,000 |
| 2003/01/07 | 101 | 101 | 98 | 98 | 54,000 |
| 2003/01/06 | 98 | 100 | 97 | 99 | 49,000 |