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 |
|---|---|---|---|---|---|
| 2005/12/30 | 470 | 475 | 465 | 468 | 91,000 |
| 2005/12/29 | 465 | 479 | 462 | 471 | 252,000 |
| 2005/12/28 | 462 | 463 | 457 | 460 | 326,000 |
| 2005/12/27 | 469 | 469 | 455 | 465 | 176,000 |
| 2005/12/26 | 477 | 477 | 465 | 467 | 260,000 |
| 2005/12/22 | 475 | 478 | 471 | 472 | 199,000 |
| 2005/12/21 | 468 | 472 | 465 | 469 | 138,000 |
| 2005/12/20 | 460 | 469 | 460 | 468 | 99,000 |
| 2005/12/19 | 460 | 468 | 459 | 463 | 169,000 |
| 2005/12/16 | 453 | 468 | 453 | 460 | 201,000 |
| 2005/12/15 | 470 | 470 | 452 | 455 | 399,000 |
| 2005/12/14 | 475 | 484 | 473 | 475 | 490,000 |
| 2005/12/13 | 478 | 478 | 473 | 473 | 312,000 |
| 2005/12/12 | 464 | 478 | 464 | 478 | 355,000 |
| 2005/12/09 | 451 | 470 | 451 | 467 | 410,000 |
| 2005/12/08 | 466 | 478 | 453 | 461 | 1,018,000 |
| 2005/12/07 | 450 | 466 | 450 | 464 | 893,000 |
| 2005/12/06 | 463 | 464 | 433 | 449 | 733,000 |
| 2005/12/05 | 461 | 470 | 452 | 456 | 841,000 |
| 2005/12/02 | 448 | 456 | 447 | 456 | 601,000 |
| 2005/12/01 | 431 | 445 | 430 | 445 | 338,000 |
| 2005/11/30 | 434 | 436 | 429 | 436 | 319,000 |
| 2005/11/29 | 426 | 432 | 423 | 429 | 256,000 |
| 2005/11/28 | 424 | 427 | 422 | 425 | 123,000 |
| 2005/11/25 | 419 | 426 | 416 | 424 | 239,000 |
| 2005/11/24 | 430 | 430 | 418 | 418 | 262,000 |
| 2005/11/22 | 422 | 428 | 419 | 426 | 198,000 |
| 2005/11/21 | 435 | 436 | 420 | 420 | 307,000 |
| 2005/11/18 | 436 | 442 | 430 | 435 | 611,000 |
| 2005/11/17 | 423 | 431 | 422 | 429 | 141,000 |
| 2005/11/16 | 426 | 427 | 414 | 423 | 332,000 |
| 2005/11/15 | 433 | 433 | 422 | 425 | 209,000 |
| 2005/11/14 | 438 | 447 | 422 | 423 | 623,000 |
| 2005/11/11 | 430 | 437 | 430 | 432 | 363,000 |
| 2005/11/10 | 434 | 439 | 428 | 429 | 331,000 |
| 2005/11/09 | 436 | 460 | 428 | 439 | 959,000 |
| 2005/11/08 | 439 | 441 | 433 | 436 | 228,000 |
| 2005/11/07 | 450 | 453 | 437 | 442 | 319,000 |
| 2005/11/04 | 444 | 460 | 442 | 449 | 1,067,000 |
| 2005/11/02 | 445 | 447 | 441 | 442 | 314,000 |
| 2005/11/01 | 443 | 448 | 439 | 444 | 273,000 |
| 2005/10/31 | 439 | 443 | 436 | 440 | 406,000 |
| 2005/10/28 | 432 | 438 | 432 | 436 | 131,000 |
| 2005/10/27 | 435 | 440 | 433 | 438 | 326,000 |
| 2005/10/26 | 420 | 443 | 417 | 440 | 1,267,000 |
| 2005/10/25 | 419 | 420 | 409 | 418 | 284,000 |
| 2005/10/24 | 414 | 414 | 406 | 409 | 170,000 |
| 2005/10/21 | 403 | 415 | 402 | 414 | 410,000 |
| 2005/10/20 | 405 | 427 | 405 | 418 | 1,539,000 |
| 2005/10/19 | 403 | 406 | 398 | 400 | 377,000 |
| 2005/10/18 | 394 | 398 | 392 | 394 | 156,000 |
| 2005/10/17 | 407 | 411 | 395 | 398 | 267,000 |
| 2005/10/14 | 412 | 418 | 403 | 407 | 267,000 |
| 2005/10/13 | 411 | 415 | 405 | 414 | 264,000 |
| 2005/10/12 | 425 | 425 | 412 | 414 | 533,000 |
| 2005/10/11 | 395 | 428 | 394 | 428 | 538,000 |
| 2005/10/07 | 387 | 398 | 386 | 393 | 228,000 |
| 2005/10/06 | 406 | 408 | 392 | 392 | 467,000 |
| 2005/10/05 | 415 | 425 | 408 | 409 | 633,000 |
| 2005/10/04 | 413 | 415 | 410 | 414 | 602,000 |
| 2005/10/03 | 411 | 416 | 404 | 416 | 700,000 |
| 2005/09/30 | 444 | 448 | 416 | 418 | 2,202,000 |
| 2005/09/29 | 406 | 471 | 404 | 439 | 12,572,000 |
| 2005/09/28 | 384 | 403 | 380 | 396 | 2,658,000 |
| 2005/09/27 | 367 | 384 | 364 | 381 | 1,262,000 |
| 2005/09/26 | 358 | 366 | 358 | 364 | 307,000 |
| 2005/09/22 | 359 | 362 | 355 | 360 | 346,000 |
| 2005/09/21 | 368 | 368 | 362 | 364 | 345,000 |
| 2005/09/20 | 357 | 369 | 353 | 367 | 865,000 |
| 2005/09/16 | 353 | 357 | 352 | 357 | 446,000 |
| 2005/09/15 | 356 | 359 | 354 | 356 | 431,000 |
| 2005/09/14 | 357 | 361 | 356 | 356 | 424,000 |
| 2005/09/13 | 360 | 362 | 358 | 360 | 264,000 |
| 2005/09/12 | 366 | 366 | 357 | 358 | 330,000 |
| 2005/09/09 | 357 | 364 | 357 | 362 | 543,000 |
| 2005/09/08 | 371 | 372 | 356 | 357 | 1,287,000 |
| 2005/09/07 | 360 | 379 | 357 | 372 | 4,052,000 |
| 2005/09/06 | 363 | 366 | 355 | 358 | 1,663,000 |
| 2005/09/05 | 359 | 359 | 351 | 353 | 804,000 |
| 2005/09/02 | 361 | 362 | 353 | 356 | 1,050,000 |
| 2005/09/01 | 348 | 364 | 348 | 356 | 2,104,000 |
| 2005/08/31 | 350 | 350 | 346 | 347 | 671,000 |
| 2005/08/30 | 340 | 352 | 340 | 351 | 2,378,000 |
| 2005/08/29 | 339 | 342 | 335 | 340 | 512,000 |
| 2005/08/26 | 337 | 338 | 334 | 334 | 581,000 |
| 2005/08/25 | 330 | 347 | 329 | 338 | 2,855,000 |
| 2005/08/24 | 329 | 332 | 327 | 331 | 471,000 |
| 2005/08/23 | 333 | 333 | 327 | 327 | 429,000 |
| 2005/08/22 | 331 | 331 | 328 | 328 | 452,000 |
| 2005/08/19 | 332 | 332 | 323 | 326 | 555,000 |
| 2005/08/18 | 335 | 335 | 328 | 330 | 387,000 |
| 2005/08/17 | 336 | 337 | 333 | 334 | 328,000 |
| 2005/08/16 | 333 | 336 | 329 | 336 | 713,000 |
| 2005/08/15 | 333 | 334 | 327 | 328 | 679,000 |
| 2005/08/12 | 346 | 347 | 329 | 332 | 1,292,000 |
| 2005/08/11 | 339 | 354 | 335 | 350 | 977,000 |
| 2005/08/10 | 345 | 347 | 342 | 343 | 570,000 |
| 2005/08/09 | 339 | 345 | 338 | 342 | 382,000 |
| 2005/08/08 | 324 | 338 | 317 | 333 | 795,000 |
| 2005/08/05 | 340 | 353 | 332 | 339 | 1,689,000 |
| 2005/08/04 | 358 | 358 | 336 | 347 | 4,057,000 |
| 2005/08/03 | 316 | 349 | 316 | 348 | 4,928,000 |
| 2005/08/02 | 322 | 322 | 312 | 315 | 533,000 |
| 2005/08/01 | 312 | 325 | 309 | 323 | 1,323,000 |
| 2005/07/29 | 307 | 311 | 307 | 309 | 352,000 |
| 2005/07/28 | 310 | 310 | 307 | 308 | 175,000 |
| 2005/07/27 | 306 | 312 | 304 | 307 | 327,000 |
| 2005/07/26 | 310 | 312 | 307 | 309 | 246,000 |
| 2005/07/25 | 320 | 322 | 312 | 313 | 1,526,000 |
| 2005/07/22 | 299 | 314 | 299 | 310 | 1,661,000 |
| 2005/07/21 | 297 | 299 | 296 | 296 | 229,000 |
| 2005/07/20 | 294 | 297 | 294 | 296 | 179,000 |
| 2005/07/19 | 298 | 298 | 293 | 294 | 162,000 |
| 2005/07/15 | 296 | 298 | 295 | 297 | 145,000 |
| 2005/07/14 | 299 | 299 | 295 | 295 | 144,000 |
| 2005/07/13 | 297 | 298 | 293 | 298 | 149,000 |
| 2005/07/12 | 299 | 300 | 295 | 296 | 206,000 |
| 2005/07/11 | 296 | 300 | 295 | 298 | 188,000 |
| 2005/07/08 | 297 | 299 | 296 | 296 | 92,000 |
| 2005/07/07 | 300 | 300 | 297 | 297 | 74,000 |
| 2005/07/06 | 300 | 301 | 296 | 298 | 126,000 |
| 2005/07/05 | 302 | 302 | 300 | 300 | 71,000 |
| 2005/07/04 | 300 | 302 | 299 | 300 | 116,000 |
| 2005/07/01 | 298 | 298 | 296 | 296 | 125,000 |
| 2005/06/30 | 303 | 303 | 295 | 297 | 138,000 |
| 2005/06/29 | 305 | 307 | 300 | 301 | 242,000 |
| 2005/06/28 | 297 | 303 | 297 | 303 | 258,000 |
| 2005/06/27 | 300 | 300 | 292 | 296 | 123,000 |
| 2005/06/24 | 302 | 302 | 298 | 301 | 126,000 |
| 2005/06/23 | 307 | 307 | 302 | 305 | 194,000 |
| 2005/06/22 | 309 | 309 | 305 | 308 | 115,000 |
| 2005/06/21 | 310 | 310 | 306 | 309 | 153,000 |
| 2005/06/20 | 311 | 312 | 307 | 308 | 128,000 |
| 2005/06/17 | 313 | 315 | 309 | 311 | 300,000 |
| 2005/06/16 | 322 | 325 | 312 | 313 | 1,359,000 |
| 2005/06/15 | 294 | 314 | 294 | 313 | 1,192,000 |
| 2005/06/14 | 296 | 296 | 291 | 292 | 138,000 |
| 2005/06/13 | 292 | 294 | 289 | 293 | 123,000 |
| 2005/06/10 | 291 | 295 | 289 | 292 | 175,000 |
| 2005/06/09 | 289 | 292 | 287 | 289 | 121,000 |
| 2005/06/08 | 290 | 290 | 286 | 289 | 102,000 |
| 2005/06/07 | 291 | 291 | 286 | 288 | 130,000 |
| 2005/06/06 | 290 | 293 | 283 | 291 | 307,000 |
| 2005/06/03 | 292 | 296 | 289 | 292 | 110,000 |
| 2005/06/02 | 299 | 299 | 292 | 292 | 209,000 |
| 2005/06/01 | 286 | 296 | 286 | 295 | 270,000 |
| 2005/05/31 | 286 | 288 | 282 | 286 | 119,000 |
| 2005/05/30 | 286 | 286 | 278 | 284 | 176,000 |
| 2005/05/27 | 275 | 278 | 274 | 276 | 171,000 |
| 2005/05/26 | 273 | 280 | 271 | 272 | 407,000 |
| 2005/05/25 | 292 | 292 | 281 | 283 | 223,000 |
| 2005/05/24 | 298 | 300 | 292 | 295 | 119,000 |
| 2005/05/23 | 296 | 300 | 296 | 298 | 154,000 |
| 2005/05/20 | 300 | 302 | 295 | 298 | 120,000 |
| 2005/05/19 | 292 | 298 | 292 | 297 | 145,000 |
| 2005/05/18 | 289 | 299 | 288 | 293 | 205,000 |
| 2005/05/17 | 305 | 305 | 288 | 289 | 409,000 |
| 2005/05/16 | 306 | 306 | 299 | 300 | 155,000 |
| 2005/05/13 | 313 | 313 | 305 | 306 | 304,000 |
| 2005/05/12 | 317 | 323 | 316 | 316 | 245,000 |
| 2005/05/11 | 319 | 319 | 311 | 317 | 357,000 |
| 2005/05/10 | 315 | 325 | 311 | 319 | 677,000 |
| 2005/05/09 | 302 | 310 | 301 | 310 | 371,000 |
| 2005/05/06 | 298 | 303 | 297 | 298 | 275,000 |
| 2005/05/02 | 297 | 301 | 296 | 300 | 172,000 |
| 2005/04/28 | 300 | 300 | 295 | 297 | 177,000 |
| 2005/04/27 | 301 | 301 | 297 | 300 | 117,000 |
| 2005/04/26 | 301 | 306 | 300 | 301 | 198,000 |
| 2005/04/25 | 301 | 305 | 299 | 301 | 147,000 |
| 2005/04/22 | 310 | 310 | 301 | 302 | 198,000 |
| 2005/04/21 | 288 | 300 | 286 | 296 | 392,000 |
| 2005/04/20 | 314 | 314 | 298 | 299 | 375,000 |
| 2005/04/19 | 294 | 297 | 289 | 295 | 373,000 |
| 2005/04/18 | 288 | 292 | 279 | 279 | 787,000 |
| 2005/04/15 | 307 | 308 | 302 | 303 | 461,000 |
| 2005/04/14 | 317 | 317 | 308 | 315 | 414,000 |
| 2005/04/13 | 313 | 318 | 309 | 312 | 600,000 |
| 2005/04/12 | 328 | 328 | 317 | 318 | 390,000 |
| 2005/04/11 | 331 | 331 | 326 | 328 | 246,000 |
| 2005/04/08 | 336 | 339 | 333 | 335 | 324,000 |
| 2005/04/07 | 335 | 338 | 332 | 334 | 156,000 |
| 2005/04/06 | 338 | 338 | 333 | 337 | 265,000 |
| 2005/04/05 | 332 | 336 | 331 | 334 | 155,000 |
| 2005/04/04 | 333 | 339 | 329 | 332 | 322,000 |
| 2005/04/01 | 327 | 336 | 326 | 335 | 325,000 |
| 2005/03/31 | 329 | 329 | 320 | 328 | 378,000 |
| 2005/03/30 | 326 | 331 | 317 | 319 | 585,000 |
| 2005/03/29 | 344 | 344 | 331 | 335 | 212,000 |
| 2005/03/28 | 341 | 347 | 322 | 344 | 394,000 |
| 2005/03/25 | 357 | 357 | 320 | 347 | 744,000 |
| 2005/03/24 | 361 | 365 | 355 | 357 | 611,000 |
| 2005/03/23 | 371 | 372 | 361 | 365 | 391,000 |
| 2005/03/22 | 371 | 375 | 368 | 371 | 673,000 |
| 2005/03/18 | 360 | 370 | 359 | 366 | 576,000 |
| 2005/03/17 | 368 | 369 | 357 | 362 | 694,000 |
| 2005/03/16 | 376 | 378 | 368 | 371 | 532,000 |
| 2005/03/15 | 373 | 392 | 372 | 377 | 2,241,000 |
| 2005/03/14 | 372 | 375 | 369 | 370 | 572,000 |
| 2005/03/11 | 374 | 378 | 367 | 370 | 819,000 |
| 2005/03/10 | 378 | 382 | 369 | 370 | 1,120,000 |
| 2005/03/09 | 362 | 391 | 355 | 374 | 4,744,000 |
| 2005/03/08 | 368 | 368 | 361 | 364 | 962,000 |
| 2005/03/07 | 381 | 385 | 365 | 368 | 2,633,000 |
| 2005/03/04 | 380 | 387 | 371 | 382 | 6,422,000 |
| 2005/03/03 | 331 | 410 | 329 | 390 | 12,928,000 |
| 2005/03/02 | 324 | 335 | 324 | 330 | 925,000 |
| 2005/03/01 | 322 | 323 | 318 | 322 | 357,000 |
| 2005/02/28 | 322 | 323 | 319 | 321 | 269,000 |
| 2005/02/25 | 316 | 320 | 315 | 317 | 315,000 |
| 2005/02/24 | 310 | 315 | 310 | 313 | 329,000 |
| 2005/02/23 | 307 | 312 | 306 | 310 | 398,000 |
| 2005/02/22 | 318 | 318 | 313 | 316 | 362,000 |
| 2005/02/21 | 320 | 322 | 317 | 319 | 608,000 |
| 2005/02/18 | 305 | 313 | 300 | 313 | 1,562,000 |
| 2005/02/17 | 314 | 321 | 309 | 309 | 1,219,000 |
| 2005/02/16 | 325 | 334 | 322 | 324 | 922,000 |
| 2005/02/15 | 348 | 348 | 316 | 328 | 1,909,000 |
| 2005/02/14 | 351 | 357 | 348 | 349 | 927,000 |
| 2005/02/10 | 353 | 356 | 348 | 351 | 772,000 |
| 2005/02/09 | 357 | 361 | 353 | 356 | 1,082,000 |
| 2005/02/08 | 347 | 356 | 347 | 356 | 2,197,000 |
| 2005/02/07 | 341 | 349 | 339 | 345 | 1,287,000 |
| 2005/02/04 | 344 | 344 | 335 | 338 | 692,000 |
| 2005/02/03 | 345 | 345 | 339 | 342 | 616,000 |
| 2005/02/02 | 347 | 347 | 340 | 343 | 1,646,000 |
| 2005/02/01 | 336 | 348 | 334 | 343 | 3,580,000 |
| 2005/01/31 | 326 | 336 | 326 | 331 | 1,921,000 |
| 2005/01/28 | 322 | 325 | 317 | 324 | 886,000 |
| 2005/01/27 | 327 | 329 | 322 | 323 | 846,000 |
| 2005/01/26 | 319 | 331 | 319 | 325 | 3,002,000 |
| 2005/01/25 | 320 | 322 | 314 | 317 | 805,000 |
| 2005/01/24 | 308 | 322 | 308 | 317 | 2,057,000 |
| 2005/01/21 | 306 | 312 | 303 | 310 | 691,000 |
| 2005/01/20 | 304 | 311 | 300 | 306 | 1,186,000 |
| 2005/01/19 | 313 | 315 | 305 | 306 | 894,000 |
| 2005/01/18 | 317 | 319 | 309 | 311 | 941,000 |
| 2005/01/17 | 320 | 324 | 312 | 313 | 1,625,000 |
| 2005/01/14 | 302 | 318 | 302 | 315 | 4,260,000 |
| 2005/01/13 | 296 | 310 | 294 | 304 | 3,394,000 |
| 2005/01/12 | 294 | 297 | 292 | 294 | 524,000 |
| 2005/01/11 | 299 | 301 | 293 | 295 | 1,231,000 |
| 2005/01/07 | 281 | 302 | 280 | 295 | 3,484,000 |
| 2005/01/06 | 276 | 282 | 276 | 281 | 470,000 |
| 2005/01/05 | 283 | 284 | 279 | 281 | 631,000 |
| 2005/01/04 | 283 | 287 | 280 | 284 | 400,000 |