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 |
---|---|---|---|---|---|
2007/12/28 | 431 | 434 | 427 | 433 | 130,000 |
2007/12/27 | 441 | 447 | 435 | 435 | 236,000 |
2007/12/26 | 426 | 440 | 425 | 438 | 411,000 |
2007/12/25 | 441 | 444 | 427 | 434 | 402,000 |
2007/12/21 | 423 | 429 | 415 | 426 | 297,000 |
2007/12/20 | 426 | 433 | 419 | 424 | 468,000 |
2007/12/19 | 442 | 446 | 427 | 429 | 486,000 |
2007/12/18 | 432 | 445 | 432 | 441 | 298,000 |
2007/12/17 | 457 | 464 | 435 | 437 | 308,000 |
2007/12/14 | 462 | 475 | 457 | 457 | 398,000 |
2007/12/13 | 484 | 486 | 455 | 455 | 469,000 |
2007/12/12 | 474 | 482 | 470 | 482 | 475,000 |
2007/12/11 | 484 | 487 | 478 | 484 | 530,000 |
2007/12/10 | 464 | 476 | 464 | 472 | 509,000 |
2007/12/07 | 458 | 482 | 453 | 464 | 1,096,000 |
2007/12/06 | 455 | 457 | 435 | 438 | 441,000 |
2007/12/05 | 444 | 453 | 440 | 446 | 461,000 |
2007/12/04 | 469 | 469 | 447 | 448 | 522,000 |
2007/12/03 | 482 | 492 | 462 | 467 | 1,301,000 |
2007/11/30 | 465 | 489 | 461 | 480 | 760,000 |
2007/11/29 | 460 | 466 | 458 | 465 | 423,000 |
2007/11/28 | 459 | 464 | 442 | 448 | 719,000 |
2007/11/27 | 434 | 465 | 433 | 450 | 1,034,000 |
2007/11/26 | 445 | 459 | 444 | 446 | 643,000 |
2007/11/22 | 435 | 459 | 433 | 450 | 750,000 |
2007/11/21 | 452 | 460 | 432 | 433 | 1,120,000 |
2007/11/20 | 459 | 477 | 448 | 477 | 1,031,000 |
2007/11/19 | 509 | 519 | 481 | 484 | 936,000 |
2007/11/16 | 568 | 574 | 517 | 529 | 1,436,000 |
2007/11/15 | 613 | 645 | 607 | 608 | 550,000 |
2007/11/14 | 601 | 619 | 600 | 609 | 487,000 |
2007/11/13 | 585 | 591 | 577 | 587 | 232,000 |
2007/11/12 | 597 | 597 | 585 | 588 | 216,000 |
2007/11/09 | 610 | 624 | 605 | 606 | 179,000 |
2007/11/08 | 607 | 613 | 601 | 610 | 204,000 |
2007/11/07 | 656 | 661 | 627 | 627 | 359,000 |
2007/11/06 | 631 | 657 | 630 | 646 | 328,000 |
2007/11/05 | 679 | 679 | 644 | 648 | 369,000 |
2007/11/02 | 654 | 685 | 646 | 667 | 380,000 |
2007/11/01 | 697 | 702 | 679 | 684 | 372,000 |
2007/10/31 | 679 | 688 | 663 | 687 | 363,000 |
2007/10/30 | 679 | 684 | 660 | 675 | 354,000 |
2007/10/29 | 671 | 682 | 668 | 675 | 197,000 |
2007/10/26 | 653 | 665 | 645 | 661 | 421,000 |
2007/10/25 | 674 | 675 | 657 | 658 | 365,000 |
2007/10/24 | 700 | 701 | 679 | 681 | 181,000 |
2007/10/23 | 695 | 695 | 678 | 684 | 159,000 |
2007/10/22 | 672 | 687 | 665 | 685 | 331,000 |
2007/10/19 | 729 | 729 | 707 | 712 | 328,000 |
2007/10/18 | 716 | 731 | 712 | 730 | 323,000 |
2007/10/17 | 718 | 729 | 707 | 715 | 665,000 |
2007/10/16 | 700 | 725 | 700 | 721 | 525,000 |
2007/10/15 | 697 | 708 | 697 | 706 | 309,000 |
2007/10/12 | 688 | 698 | 688 | 692 | 374,000 |
2007/10/11 | 682 | 694 | 674 | 694 | 394,000 |
2007/10/10 | 688 | 693 | 682 | 686 | 304,000 |
2007/10/09 | 684 | 697 | 684 | 687 | 472,000 |
2007/10/05 | 665 | 673 | 661 | 668 | 310,000 |
2007/10/04 | 658 | 670 | 654 | 664 | 229,000 |
2007/10/03 | 654 | 669 | 653 | 658 | 388,000 |
2007/10/02 | 663 | 666 | 649 | 653 | 369,000 |
2007/10/01 | 638 | 658 | 637 | 656 | 692,000 |
2007/09/28 | 631 | 632 | 610 | 618 | 391,000 |
2007/09/27 | 627 | 631 | 624 | 628 | 221,000 |
2007/09/26 | 617 | 620 | 611 | 617 | 205,000 |
2007/09/25 | 598 | 608 | 594 | 608 | 214,000 |
2007/09/21 | 583 | 596 | 581 | 592 | 265,000 |
2007/09/20 | 599 | 612 | 594 | 596 | 162,000 |
2007/09/19 | 592 | 602 | 588 | 594 | 170,000 |
2007/09/18 | 581 | 590 | 565 | 567 | 217,000 |
2007/09/14 | 564 | 591 | 564 | 582 | 413,000 |
2007/09/13 | 586 | 586 | 568 | 571 | 192,000 |
2007/09/12 | 598 | 608 | 578 | 583 | 276,000 |
2007/09/11 | 591 | 599 | 577 | 589 | 317,000 |
2007/09/10 | 583 | 610 | 583 | 603 | 313,000 |
2007/09/07 | 620 | 628 | 608 | 613 | 208,000 |
2007/09/06 | 615 | 631 | 603 | 630 | 311,000 |
2007/09/05 | 646 | 648 | 623 | 623 | 316,000 |
2007/09/04 | 656 | 656 | 640 | 642 | 179,000 |
2007/09/03 | 653 | 662 | 641 | 652 | 271,000 |
2007/08/31 | 623 | 643 | 620 | 643 | 229,000 |
2007/08/30 | 635 | 635 | 612 | 617 | 190,000 |
2007/08/29 | 616 | 629 | 614 | 622 | 264,000 |
2007/08/28 | 613 | 658 | 613 | 646 | 508,000 |
2007/08/27 | 644 | 644 | 616 | 619 | 232,000 |
2007/08/24 | 622 | 629 | 616 | 624 | 284,000 |
2007/08/23 | 600 | 622 | 599 | 622 | 504,000 |
2007/08/22 | 595 | 604 | 584 | 590 | 231,000 |
2007/08/21 | 586 | 619 | 582 | 601 | 378,000 |
2007/08/20 | 621 | 626 | 583 | 585 | 465,000 |
2007/08/17 | 620 | 631 | 566 | 571 | 482,000 |
2007/08/16 | 651 | 652 | 610 | 642 | 358,000 |
2007/08/15 | 669 | 691 | 663 | 663 | 547,000 |
2007/08/14 | 647 | 699 | 646 | 699 | 685,000 |
2007/08/13 | 620 | 662 | 612 | 657 | 1,207,000 |
2007/08/10 | 624 | 634 | 585 | 600 | 1,010,000 |
2007/08/09 | 699 | 710 | 664 | 664 | 914,000 |
2007/08/08 | 714 | 728 | 693 | 709 | 502,000 |
2007/08/07 | 766 | 766 | 721 | 721 | 479,000 |
2007/08/06 | 760 | 768 | 750 | 753 | 546,000 |
2007/08/03 | 771 | 784 | 763 | 771 | 361,000 |
2007/08/02 | 768 | 774 | 754 | 771 | 315,000 |
2007/08/01 | 776 | 783 | 752 | 758 | 450,000 |
2007/07/31 | 793 | 798 | 767 | 776 | 412,000 |
2007/07/30 | 751 | 794 | 747 | 793 | 303,000 |
2007/07/27 | 751 | 777 | 751 | 766 | 494,000 |
2007/07/26 | 810 | 823 | 790 | 791 | 433,000 |
2007/07/25 | 807 | 817 | 805 | 814 | 347,000 |
2007/07/24 | 824 | 835 | 812 | 827 | 445,000 |
2007/07/23 | 813 | 825 | 805 | 821 | 294,000 |
2007/07/20 | 808 | 819 | 808 | 819 | 234,000 |
2007/07/19 | 820 | 820 | 801 | 808 | 446,000 |
2007/07/18 | 815 | 828 | 809 | 813 | 977,000 |
2007/07/17 | 776 | 806 | 774 | 805 | 1,043,000 |
2007/07/13 | 764 | 768 | 759 | 768 | 393,000 |
2007/07/12 | 771 | 776 | 730 | 745 | 460,000 |
2007/07/11 | 771 | 771 | 757 | 768 | 439,000 |
2007/07/10 | 775 | 782 | 771 | 776 | 692,000 |
2007/07/09 | 761 | 775 | 761 | 767 | 255,000 |
2007/07/06 | 763 | 763 | 753 | 758 | 214,000 |
2007/07/05 | 746 | 763 | 746 | 757 | 404,000 |
2007/07/04 | 747 | 749 | 738 | 747 | 510,000 |
2007/07/03 | 757 | 766 | 747 | 747 | 426,000 |
2007/07/02 | 749 | 758 | 740 | 753 | 614,000 |
2007/06/29 | 741 | 757 | 741 | 751 | 224,000 |
2007/06/28 | 748 | 755 | 747 | 750 | 280,000 |
2007/06/27 | 748 | 759 | 738 | 741 | 381,000 |
2007/06/26 | 765 | 766 | 745 | 752 | 426,000 |
2007/06/25 | 778 | 783 | 763 | 766 | 473,000 |
2007/06/22 | 794 | 796 | 773 | 783 | 385,000 |
2007/06/21 | 760 | 793 | 760 | 788 | 554,000 |
2007/06/20 | 758 | 768 | 756 | 762 | 308,000 |
2007/06/19 | 757 | 765 | 754 | 758 | 475,000 |
2007/06/18 | 763 | 770 | 752 | 756 | 313,000 |
2007/06/15 | 745 | 755 | 742 | 755 | 377,000 |
2007/06/14 | 724 | 739 | 724 | 732 | 197,000 |
2007/06/13 | 709 | 719 | 709 | 717 | 240,000 |
2007/06/12 | 749 | 749 | 721 | 729 | 288,000 |
2007/06/11 | 745 | 756 | 730 | 740 | 667,000 |
2007/06/08 | 750 | 757 | 740 | 741 | 423,000 |
2007/06/07 | 733 | 761 | 733 | 760 | 577,000 |
2007/06/06 | 722 | 737 | 719 | 733 | 539,000 |
2007/06/05 | 716 | 727 | 715 | 723 | 281,000 |
2007/06/04 | 708 | 730 | 708 | 721 | 627,000 |
2007/06/01 | 678 | 692 | 678 | 690 | 438,000 |
2007/05/31 | 658 | 674 | 658 | 674 | 248,000 |
2007/05/30 | 657 | 665 | 656 | 662 | 231,000 |
2007/05/29 | 662 | 667 | 659 | 666 | 199,000 |
2007/05/28 | 653 | 664 | 651 | 664 | 189,000 |
2007/05/25 | 648 | 656 | 640 | 655 | 241,000 |
2007/05/24 | 654 | 661 | 645 | 658 | 217,000 |
2007/05/23 | 668 | 668 | 655 | 657 | 200,000 |
2007/05/22 | 656 | 667 | 647 | 667 | 431,000 |
2007/05/21 | 625 | 652 | 613 | 650 | 432,000 |
2007/05/18 | 648 | 650 | 615 | 625 | 314,000 |
2007/05/17 | 644 | 653 | 636 | 641 | 335,000 |
2007/05/16 | 626 | 636 | 626 | 636 | 303,000 |
2007/05/15 | 658 | 659 | 630 | 631 | 413,000 |
2007/05/14 | 667 | 671 | 662 | 664 | 337,000 |
2007/05/11 | 650 | 655 | 638 | 650 | 184,000 |
2007/05/10 | 675 | 675 | 657 | 659 | 385,000 |
2007/05/09 | 652 | 674 | 652 | 673 | 616,000 |
2007/05/08 | 635 | 652 | 635 | 645 | 493,000 |
2007/05/07 | 626 | 638 | 626 | 637 | 430,000 |
2007/05/02 | 620 | 620 | 606 | 615 | 229,000 |
2007/05/01 | 616 | 625 | 610 | 620 | 472,000 |
2007/04/27 | 614 | 622 | 608 | 613 | 357,000 |
2007/04/26 | 612 | 615 | 606 | 613 | 211,000 |
2007/04/25 | 603 | 609 | 601 | 605 | 84,000 |
2007/04/24 | 606 | 616 | 602 | 614 | 195,000 |
2007/04/23 | 602 | 613 | 602 | 612 | 261,000 |
2007/04/20 | 598 | 599 | 591 | 599 | 118,000 |
2007/04/19 | 602 | 602 | 589 | 594 | 210,000 |
2007/04/18 | 587 | 600 | 587 | 599 | 331,000 |
2007/04/17 | 594 | 594 | 580 | 586 | 311,000 |
2007/04/16 | 602 | 604 | 592 | 592 | 205,000 |
2007/04/13 | 604 | 610 | 594 | 595 | 368,000 |
2007/04/12 | 600 | 613 | 596 | 610 | 303,000 |
2007/04/11 | 604 | 605 | 598 | 603 | 263,000 |
2007/04/10 | 608 | 608 | 600 | 603 | 261,000 |
2007/04/09 | 593 | 609 | 590 | 609 | 272,000 |
2007/04/06 | 576 | 588 | 576 | 588 | 165,000 |
2007/04/05 | 586 | 587 | 575 | 583 | 215,000 |
2007/04/04 | 582 | 592 | 581 | 588 | 263,000 |
2007/04/03 | 576 | 581 | 573 | 576 | 353,000 |
2007/04/02 | 577 | 577 | 565 | 573 | 562,000 |
2007/03/30 | 567 | 575 | 567 | 572 | 350,000 |
2007/03/29 | 542 | 560 | 542 | 559 | 327,000 |
2007/03/28 | 549 | 559 | 547 | 552 | 357,000 |
2007/03/27 | 548 | 553 | 518 | 547 | 346,000 |
2007/03/26 | 543 | 554 | 543 | 552 | 436,000 |
2007/03/23 | 555 | 557 | 543 | 547 | 615,000 |
2007/03/22 | 560 | 564 | 555 | 555 | 379,000 |
2007/03/20 | 560 | 564 | 550 | 554 | 400,000 |
2007/03/19 | 556 | 561 | 556 | 560 | 189,000 |
2007/03/16 | 576 | 576 | 558 | 559 | 412,000 |
2007/03/15 | 564 | 573 | 564 | 567 | 157,000 |
2007/03/14 | 550 | 560 | 550 | 556 | 320,000 |
2007/03/13 | 584 | 585 | 575 | 577 | 268,000 |
2007/03/12 | 580 | 585 | 578 | 585 | 230,000 |
2007/03/09 | 590 | 590 | 570 | 576 | 479,000 |
2007/03/08 | 561 | 580 | 560 | 580 | 343,000 |
2007/03/07 | 586 | 595 | 565 | 572 | 328,000 |
2007/03/06 | 546 | 573 | 541 | 568 | 473,000 |
2007/03/05 | 576 | 580 | 554 | 557 | 364,000 |
2007/03/02 | 601 | 603 | 589 | 599 | 213,000 |
2007/03/01 | 601 | 604 | 584 | 592 | 324,000 |
2007/02/28 | 546 | 594 | 546 | 592 | 390,000 |
2007/02/27 | 638 | 640 | 623 | 626 | 221,000 |
2007/02/26 | 640 | 649 | 635 | 642 | 346,000 |
2007/02/23 | 625 | 635 | 620 | 635 | 465,000 |
2007/02/22 | 597 | 623 | 597 | 622 | 509,000 |
2007/02/21 | 596 | 602 | 593 | 597 | 301,000 |
2007/02/20 | 605 | 608 | 596 | 604 | 165,000 |
2007/02/19 | 592 | 605 | 591 | 605 | 228,000 |
2007/02/16 | 587 | 594 | 587 | 591 | 131,000 |
2007/02/15 | 605 | 607 | 593 | 597 | 312,000 |
2007/02/14 | 598 | 605 | 595 | 602 | 348,000 |
2007/02/13 | 586 | 598 | 585 | 595 | 229,000 |
2007/02/09 | 579 | 596 | 576 | 596 | 331,000 |
2007/02/08 | 581 | 584 | 571 | 575 | 261,000 |
2007/02/07 | 580 | 587 | 575 | 578 | 381,000 |
2007/02/06 | 570 | 577 | 567 | 571 | 282,000 |
2007/02/05 | 587 | 589 | 567 | 571 | 366,000 |
2007/02/02 | 575 | 588 | 575 | 584 | 272,000 |
2007/02/01 | 576 | 587 | 569 | 575 | 410,000 |
2007/01/31 | 603 | 603 | 567 | 576 | 333,000 |
2007/01/30 | 601 | 603 | 584 | 600 | 284,000 |
2007/01/29 | 590 | 611 | 590 | 598 | 612,000 |
2007/01/26 | 581 | 588 | 579 | 588 | 328,000 |
2007/01/25 | 585 | 588 | 579 | 579 | 429,000 |
2007/01/24 | 580 | 582 | 575 | 577 | 312,000 |
2007/01/23 | 574 | 575 | 566 | 574 | 356,000 |
2007/01/22 | 575 | 584 | 573 | 580 | 329,000 |
2007/01/19 | 570 | 571 | 563 | 567 | 237,000 |
2007/01/18 | 560 | 571 | 559 | 570 | 241,000 |
2007/01/17 | 561 | 562 | 552 | 558 | 204,000 |
2007/01/16 | 550 | 561 | 550 | 558 | 414,000 |
2007/01/15 | 545 | 552 | 545 | 550 | 151,000 |
2007/01/12 | 551 | 552 | 544 | 549 | 351,000 |
2007/01/11 | 526 | 535 | 526 | 531 | 259,000 |
2007/01/10 | 536 | 536 | 522 | 524 | 304,000 |
2007/01/09 | 541 | 541 | 530 | 535 | 335,000 |
2007/01/05 | 554 | 554 | 539 | 541 | 259,000 |
2007/01/04 | 538 | 551 | 538 | 550 | 230,000 |