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 |
|---|---|---|---|---|---|
| 2006/12/29 | 532 | 539 | 532 | 536 | 50,000 |
| 2006/12/28 | 533 | 539 | 529 | 536 | 168,000 |
| 2006/12/27 | 523 | 534 | 523 | 529 | 247,000 |
| 2006/12/26 | 516 | 523 | 516 | 523 | 110,000 |
| 2006/12/25 | 525 | 526 | 521 | 523 | 136,000 |
| 2006/12/22 | 524 | 527 | 519 | 524 | 355,000 |
| 2006/12/21 | 503 | 520 | 502 | 519 | 494,000 |
| 2006/12/20 | 494 | 504 | 490 | 504 | 196,000 |
| 2006/12/19 | 500 | 501 | 494 | 497 | 170,000 |
| 2006/12/18 | 502 | 504 | 500 | 501 | 159,000 |
| 2006/12/15 | 505 | 506 | 501 | 503 | 124,000 |
| 2006/12/14 | 499 | 509 | 496 | 507 | 297,000 |
| 2006/12/13 | 496 | 499 | 493 | 499 | 189,000 |
| 2006/12/12 | 493 | 495 | 490 | 494 | 172,000 |
| 2006/12/11 | 490 | 494 | 490 | 493 | 138,000 |
| 2006/12/08 | 494 | 497 | 489 | 490 | 360,000 |
| 2006/12/07 | 497 | 498 | 492 | 494 | 113,000 |
| 2006/12/06 | 486 | 497 | 486 | 496 | 163,000 |
| 2006/12/05 | 488 | 493 | 486 | 489 | 154,000 |
| 2006/12/04 | 492 | 497 | 488 | 494 | 264,000 |
| 2006/12/01 | 473 | 490 | 473 | 486 | 233,000 |
| 2006/11/30 | 466 | 480 | 464 | 478 | 326,000 |
| 2006/11/29 | 457 | 465 | 457 | 464 | 378,000 |
| 2006/11/28 | 445 | 459 | 444 | 459 | 180,000 |
| 2006/11/27 | 429 | 450 | 429 | 450 | 198,000 |
| 2006/11/24 | 446 | 446 | 435 | 439 | 131,000 |
| 2006/11/22 | 430 | 446 | 430 | 445 | 262,000 |
| 2006/11/21 | 422 | 434 | 422 | 427 | 131,000 |
| 2006/11/20 | 444 | 448 | 427 | 427 | 193,000 |
| 2006/11/17 | 448 | 452 | 444 | 444 | 209,000 |
| 2006/11/16 | 447 | 457 | 442 | 453 | 180,000 |
| 2006/11/15 | 451 | 455 | 446 | 452 | 209,000 |
| 2006/11/14 | 441 | 455 | 438 | 449 | 485,000 |
| 2006/11/13 | 437 | 461 | 420 | 442 | 854,000 |
| 2006/11/10 | 408 | 414 | 407 | 407 | 122,000 |
| 2006/11/09 | 414 | 417 | 410 | 414 | 205,000 |
| 2006/11/08 | 427 | 434 | 422 | 422 | 145,000 |
| 2006/11/07 | 439 | 442 | 430 | 432 | 123,000 |
| 2006/11/06 | 427 | 435 | 426 | 434 | 57,000 |
| 2006/11/02 | 434 | 434 | 428 | 432 | 55,000 |
| 2006/11/01 | 429 | 437 | 428 | 437 | 83,000 |
| 2006/10/31 | 431 | 440 | 430 | 434 | 81,000 |
| 2006/10/30 | 437 | 440 | 430 | 430 | 132,000 |
| 2006/10/27 | 453 | 453 | 444 | 447 | 60,000 |
| 2006/10/26 | 455 | 455 | 448 | 452 | 67,000 |
| 2006/10/25 | 450 | 456 | 447 | 450 | 163,000 |
| 2006/10/24 | 458 | 459 | 449 | 452 | 143,000 |
| 2006/10/23 | 454 | 459 | 451 | 458 | 78,000 |
| 2006/10/20 | 450 | 459 | 450 | 455 | 198,000 |
| 2006/10/19 | 466 | 469 | 445 | 455 | 270,000 |
| 2006/10/18 | 455 | 463 | 455 | 463 | 300,000 |
| 2006/10/17 | 460 | 463 | 458 | 460 | 122,000 |
| 2006/10/16 | 445 | 464 | 442 | 462 | 321,000 |
| 2006/10/13 | 429 | 440 | 423 | 440 | 131,000 |
| 2006/10/12 | 418 | 425 | 413 | 421 | 108,000 |
| 2006/10/11 | 444 | 444 | 425 | 428 | 132,000 |
| 2006/10/10 | 442 | 449 | 441 | 442 | 112,000 |
| 2006/10/06 | 458 | 458 | 444 | 447 | 95,000 |
| 2006/10/05 | 454 | 458 | 450 | 456 | 127,000 |
| 2006/10/04 | 464 | 468 | 445 | 445 | 245,000 |
| 2006/10/03 | 466 | 470 | 462 | 468 | 98,000 |
| 2006/10/02 | 465 | 475 | 461 | 471 | 103,000 |
| 2006/09/29 | 460 | 468 | 458 | 465 | 108,000 |
| 2006/09/28 | 458 | 467 | 452 | 465 | 156,000 |
| 2006/09/27 | 446 | 465 | 446 | 463 | 197,000 |
| 2006/09/26 | 443 | 444 | 434 | 442 | 111,000 |
| 2006/09/25 | 446 | 447 | 440 | 446 | 75,000 |
| 2006/09/22 | 450 | 459 | 450 | 456 | 73,000 |
| 2006/09/21 | 461 | 461 | 448 | 458 | 89,000 |
| 2006/09/20 | 465 | 467 | 453 | 459 | 87,000 |
| 2006/09/19 | 466 | 478 | 466 | 472 | 116,000 |
| 2006/09/15 | 468 | 468 | 459 | 465 | 152,000 |
| 2006/09/14 | 465 | 476 | 465 | 472 | 162,000 |
| 2006/09/13 | 482 | 485 | 465 | 474 | 241,000 |
| 2006/09/12 | 481 | 489 | 476 | 477 | 212,000 |
| 2006/09/11 | 493 | 493 | 485 | 487 | 172,000 |
| 2006/09/08 | 487 | 496 | 486 | 493 | 224,000 |
| 2006/09/07 | 497 | 500 | 492 | 492 | 85,000 |
| 2006/09/06 | 499 | 500 | 496 | 497 | 171,000 |
| 2006/09/05 | 500 | 503 | 493 | 496 | 172,000 |
| 2006/09/04 | 500 | 510 | 495 | 502 | 319,000 |
| 2006/09/01 | 500 | 500 | 497 | 499 | 113,000 |
| 2006/08/31 | 499 | 504 | 497 | 499 | 180,000 |
| 2006/08/30 | 499 | 504 | 499 | 499 | 263,000 |
| 2006/08/29 | 487 | 499 | 486 | 492 | 98,000 |
| 2006/08/28 | 499 | 503 | 490 | 492 | 138,000 |
| 2006/08/25 | 500 | 501 | 497 | 498 | 113,000 |
| 2006/08/24 | 500 | 503 | 490 | 501 | 376,000 |
| 2006/08/23 | 497 | 502 | 496 | 498 | 63,000 |
| 2006/08/22 | 495 | 503 | 494 | 500 | 145,000 |
| 2006/08/21 | 501 | 501 | 495 | 496 | 151,000 |
| 2006/08/18 | 503 | 503 | 493 | 500 | 129,000 |
| 2006/08/17 | 502 | 508 | 499 | 501 | 217,000 |
| 2006/08/16 | 500 | 503 | 494 | 501 | 235,000 |
| 2006/08/15 | 491 | 498 | 491 | 497 | 161,000 |
| 2006/08/14 | 500 | 500 | 489 | 496 | 331,000 |
| 2006/08/11 | 490 | 515 | 489 | 510 | 938,000 |
| 2006/08/10 | 484 | 493 | 480 | 490 | 411,000 |
| 2006/08/09 | 473 | 484 | 466 | 483 | 332,000 |
| 2006/08/08 | 458 | 472 | 456 | 470 | 141,000 |
| 2006/08/07 | 466 | 466 | 450 | 458 | 245,000 |
| 2006/08/04 | 475 | 476 | 460 | 469 | 331,000 |
| 2006/08/03 | 462 | 477 | 462 | 472 | 409,000 |
| 2006/08/02 | 454 | 457 | 452 | 457 | 152,000 |
| 2006/08/01 | 451 | 459 | 451 | 452 | 153,000 |
| 2006/07/31 | 444 | 453 | 444 | 450 | 214,000 |
| 2006/07/28 | 423 | 440 | 422 | 438 | 224,000 |
| 2006/07/27 | 417 | 420 | 413 | 419 | 751,000 |
| 2006/07/26 | 432 | 436 | 431 | 432 | 61,000 |
| 2006/07/25 | 438 | 438 | 433 | 434 | 155,000 |
| 2006/07/24 | 422 | 432 | 417 | 425 | 151,000 |
| 2006/07/21 | 452 | 454 | 436 | 442 | 154,000 |
| 2006/07/20 | 433 | 454 | 433 | 451 | 339,000 |
| 2006/07/19 | 405 | 431 | 405 | 425 | 227,000 |
| 2006/07/18 | 431 | 431 | 405 | 409 | 269,000 |
| 2006/07/14 | 439 | 448 | 432 | 434 | 256,000 |
| 2006/07/13 | 437 | 448 | 433 | 439 | 272,000 |
| 2006/07/12 | 451 | 452 | 435 | 439 | 114,000 |
| 2006/07/11 | 443 | 458 | 440 | 452 | 415,000 |
| 2006/07/10 | 452 | 453 | 437 | 446 | 430,000 |
| 2006/07/07 | 461 | 461 | 454 | 457 | 115,000 |
| 2006/07/06 | 459 | 460 | 454 | 457 | 212,000 |
| 2006/07/05 | 454 | 466 | 450 | 459 | 616,000 |
| 2006/07/04 | 455 | 455 | 449 | 453 | 210,000 |
| 2006/07/03 | 459 | 464 | 443 | 455 | 328,000 |
| 2006/06/30 | 454 | 460 | 452 | 459 | 220,000 |
| 2006/06/29 | 443 | 452 | 440 | 451 | 507,000 |
| 2006/06/28 | 426 | 444 | 426 | 439 | 429,000 |
| 2006/06/27 | 428 | 446 | 428 | 441 | 482,000 |
| 2006/06/26 | 415 | 421 | 409 | 421 | 375,000 |
| 2006/06/23 | 409 | 425 | 404 | 425 | 306,000 |
| 2006/06/22 | 408 | 411 | 405 | 411 | 106,000 |
| 2006/06/21 | 397 | 403 | 394 | 399 | 265,000 |
| 2006/06/20 | 406 | 406 | 397 | 402 | 196,000 |
| 2006/06/19 | 406 | 410 | 404 | 406 | 236,000 |
| 2006/06/16 | 406 | 415 | 400 | 406 | 480,000 |
| 2006/06/15 | 410 | 410 | 388 | 401 | 312,000 |
| 2006/06/14 | 361 | 379 | 357 | 375 | 309,000 |
| 2006/06/13 | 379 | 379 | 363 | 366 | 429,000 |
| 2006/06/12 | 361 | 384 | 360 | 382 | 641,000 |
| 2006/06/09 | 343 | 363 | 343 | 361 | 880,000 |
| 2006/06/08 | 377 | 377 | 333 | 343 | 686,000 |
| 2006/06/07 | 382 | 392 | 370 | 372 | 200,000 |
| 2006/06/06 | 386 | 401 | 386 | 392 | 132,000 |
| 2006/06/05 | 414 | 414 | 396 | 398 | 243,000 |
| 2006/06/02 | 395 | 409 | 380 | 409 | 245,000 |
| 2006/06/01 | 407 | 415 | 389 | 391 | 325,000 |
| 2006/05/31 | 406 | 408 | 400 | 402 | 285,000 |
| 2006/05/30 | 431 | 432 | 415 | 419 | 212,000 |
| 2006/05/29 | 441 | 443 | 430 | 431 | 190,000 |
| 2006/05/26 | 438 | 442 | 436 | 442 | 94,000 |
| 2006/05/25 | 439 | 445 | 435 | 437 | 105,000 |
| 2006/05/24 | 435 | 443 | 434 | 440 | 154,000 |
| 2006/05/23 | 440 | 447 | 433 | 435 | 276,000 |
| 2006/05/22 | 451 | 460 | 448 | 450 | 243,000 |
| 2006/05/19 | 436 | 454 | 430 | 444 | 227,000 |
| 2006/05/18 | 440 | 450 | 430 | 438 | 130,000 |
| 2006/05/17 | 441 | 446 | 417 | 435 | 285,000 |
| 2006/05/16 | 456 | 457 | 424 | 432 | 246,000 |
| 2006/05/15 | 447 | 460 | 447 | 452 | 192,000 |
| 2006/05/12 | 462 | 470 | 450 | 462 | 305,000 |
| 2006/05/11 | 474 | 477 | 461 | 462 | 228,000 |
| 2006/05/10 | 485 | 487 | 468 | 474 | 255,000 |
| 2006/05/09 | 490 | 492 | 487 | 489 | 94,000 |
| 2006/05/08 | 500 | 500 | 490 | 492 | 170,000 |
| 2006/05/02 | 486 | 498 | 486 | 495 | 115,000 |
| 2006/05/01 | 498 | 500 | 491 | 492 | 190,000 |
| 2006/04/28 | 492 | 499 | 481 | 499 | 252,000 |
| 2006/04/27 | 489 | 496 | 487 | 494 | 146,000 |
| 2006/04/26 | 496 | 496 | 486 | 487 | 158,000 |
| 2006/04/25 | 485 | 494 | 485 | 491 | 162,000 |
| 2006/04/24 | 504 | 504 | 486 | 492 | 404,000 |
| 2006/04/21 | 496 | 507 | 493 | 507 | 357,000 |
| 2006/04/20 | 496 | 498 | 490 | 496 | 336,000 |
| 2006/04/19 | 493 | 495 | 486 | 486 | 476,000 |
| 2006/04/18 | 460 | 471 | 459 | 468 | 176,000 |
| 2006/04/17 | 475 | 475 | 462 | 464 | 93,000 |
| 2006/04/14 | 483 | 483 | 475 | 478 | 39,000 |
| 2006/04/13 | 484 | 487 | 476 | 480 | 72,000 |
| 2006/04/12 | 479 | 495 | 478 | 481 | 199,000 |
| 2006/04/11 | 486 | 488 | 479 | 482 | 104,000 |
| 2006/04/10 | 483 | 485 | 479 | 485 | 75,000 |
| 2006/04/07 | 478 | 481 | 475 | 478 | 95,000 |
| 2006/04/06 | 474 | 484 | 474 | 481 | 84,000 |
| 2006/04/05 | 480 | 486 | 474 | 474 | 125,000 |
| 2006/04/04 | 487 | 487 | 483 | 485 | 109,000 |
| 2006/04/03 | 484 | 487 | 481 | 485 | 88,000 |
| 2006/03/31 | 481 | 481 | 476 | 476 | 118,000 |
| 2006/03/30 | 479 | 485 | 479 | 481 | 138,000 |
| 2006/03/29 | 465 | 476 | 465 | 474 | 189,000 |
| 2006/03/28 | 465 | 472 | 464 | 469 | 107,000 |
| 2006/03/27 | 468 | 470 | 465 | 469 | 76,000 |
| 2006/03/24 | 471 | 472 | 464 | 466 | 111,000 |
| 2006/03/23 | 470 | 475 | 466 | 467 | 339,000 |
| 2006/03/22 | 468 | 470 | 466 | 470 | 41,000 |
| 2006/03/20 | 461 | 469 | 461 | 468 | 56,000 |
| 2006/03/17 | 460 | 462 | 455 | 461 | 67,000 |
| 2006/03/16 | 468 | 468 | 459 | 459 | 85,000 |
| 2006/03/15 | 467 | 473 | 467 | 467 | 54,000 |
| 2006/03/14 | 472 | 479 | 463 | 466 | 102,000 |
| 2006/03/13 | 466 | 471 | 464 | 469 | 86,000 |
| 2006/03/10 | 449 | 460 | 447 | 455 | 176,000 |
| 2006/03/09 | 438 | 444 | 437 | 444 | 229,000 |
| 2006/03/08 | 449 | 449 | 434 | 437 | 167,000 |
| 2006/03/07 | 454 | 455 | 442 | 447 | 164,000 |
| 2006/03/06 | 447 | 449 | 438 | 449 | 153,000 |
| 2006/03/03 | 453 | 459 | 446 | 452 | 179,000 |
| 2006/03/02 | 479 | 479 | 457 | 458 | 110,000 |
| 2006/03/01 | 474 | 481 | 462 | 468 | 169,000 |
| 2006/02/28 | 491 | 491 | 475 | 477 | 115,000 |
| 2006/02/27 | 481 | 490 | 481 | 490 | 117,000 |
| 2006/02/24 | 471 | 484 | 471 | 481 | 181,000 |
| 2006/02/23 | 480 | 484 | 478 | 480 | 126,000 |
| 2006/02/22 | 463 | 475 | 456 | 466 | 202,000 |
| 2006/02/21 | 435 | 464 | 435 | 460 | 237,000 |
| 2006/02/20 | 460 | 460 | 441 | 444 | 239,000 |
| 2006/02/17 | 480 | 483 | 459 | 461 | 188,000 |
| 2006/02/16 | 489 | 489 | 473 | 478 | 333,000 |
| 2006/02/15 | 475 | 492 | 475 | 479 | 304,000 |
| 2006/02/14 | 470 | 482 | 457 | 469 | 374,000 |
| 2006/02/13 | 508 | 508 | 474 | 485 | 362,000 |
| 2006/02/10 | 514 | 524 | 494 | 510 | 338,000 |
| 2006/02/09 | 516 | 527 | 511 | 513 | 253,000 |
| 2006/02/08 | 525 | 528 | 505 | 507 | 343,000 |
| 2006/02/07 | 525 | 532 | 520 | 530 | 551,000 |
| 2006/02/06 | 499 | 525 | 496 | 521 | 653,000 |
| 2006/02/03 | 487 | 497 | 487 | 494 | 166,000 |
| 2006/02/02 | 480 | 494 | 480 | 488 | 164,000 |
| 2006/02/01 | 490 | 490 | 477 | 482 | 239,000 |
| 2006/01/31 | 491 | 494 | 488 | 488 | 218,000 |
| 2006/01/30 | 495 | 500 | 488 | 494 | 290,000 |
| 2006/01/27 | 494 | 495 | 480 | 486 | 258,000 |
| 2006/01/26 | 479 | 484 | 477 | 479 | 121,000 |
| 2006/01/25 | 471 | 480 | 464 | 469 | 225,000 |
| 2006/01/24 | 456 | 467 | 456 | 459 | 320,000 |
| 2006/01/23 | 455 | 465 | 453 | 458 | 419,000 |
| 2006/01/20 | 491 | 494 | 467 | 479 | 468,000 |
| 2006/01/19 | 463 | 493 | 463 | 488 | 293,000 |
| 2006/01/18 | 490 | 490 | 447 | 478 | 496,000 |
| 2006/01/17 | 504 | 517 | 502 | 503 | 372,000 |
| 2006/01/16 | 510 | 518 | 502 | 515 | 353,000 |
| 2006/01/13 | 506 | 510 | 501 | 506 | 236,000 |
| 2006/01/12 | 499 | 506 | 496 | 504 | 357,000 |
| 2006/01/11 | 498 | 503 | 491 | 498 | 646,000 |
| 2006/01/10 | 482 | 495 | 479 | 493 | 534,000 |
| 2006/01/06 | 483 | 483 | 475 | 480 | 309,000 |
| 2006/01/05 | 480 | 483 | 477 | 483 | 334,000 |
| 2006/01/04 | 478 | 478 | 470 | 478 | 109,000 |