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 |
|---|---|---|---|---|---|
| 2008/12/30 | 215 | 219 | 215 | 219 | 100,000 |
| 2008/12/29 | 218 | 221 | 216 | 219 | 101,000 |
| 2008/12/26 | 215 | 220 | 215 | 220 | 102,000 |
| 2008/12/25 | 214 | 219 | 214 | 214 | 75,000 |
| 2008/12/24 | 222 | 223 | 211 | 214 | 204,000 |
| 2008/12/22 | 225 | 225 | 221 | 224 | 116,000 |
| 2008/12/19 | 231 | 232 | 222 | 223 | 231,000 |
| 2008/12/18 | 241 | 241 | 233 | 233 | 179,000 |
| 2008/12/17 | 248 | 249 | 240 | 242 | 288,000 |
| 2008/12/16 | 238 | 255 | 234 | 243 | 633,000 |
| 2008/12/15 | 234 | 239 | 232 | 238 | 158,000 |
| 2008/12/12 | 247 | 247 | 225 | 226 | 373,000 |
| 2008/12/11 | 232 | 250 | 230 | 250 | 272,000 |
| 2008/12/10 | 225 | 238 | 223 | 232 | 189,000 |
| 2008/12/09 | 227 | 228 | 225 | 227 | 139,000 |
| 2008/12/08 | 209 | 225 | 209 | 225 | 175,000 |
| 2008/12/05 | 204 | 208 | 204 | 206 | 96,000 |
| 2008/12/04 | 205 | 206 | 199 | 203 | 120,000 |
| 2008/12/03 | 203 | 205 | 201 | 203 | 63,000 |
| 2008/12/02 | 202 | 207 | 200 | 200 | 121,000 |
| 2008/12/01 | 220 | 223 | 214 | 217 | 81,000 |
| 2008/11/28 | 201 | 227 | 201 | 227 | 210,000 |
| 2008/11/27 | 205 | 208 | 201 | 206 | 86,000 |
| 2008/11/26 | 209 | 209 | 201 | 202 | 87,000 |
| 2008/11/25 | 213 | 214 | 201 | 208 | 112,000 |
| 2008/11/21 | 182 | 200 | 182 | 200 | 198,000 |
| 2008/11/20 | 209 | 214 | 191 | 197 | 187,000 |
| 2008/11/19 | 219 | 221 | 212 | 214 | 130,000 |
| 2008/11/18 | 210 | 217 | 210 | 214 | 115,000 |
| 2008/11/17 | 212 | 227 | 207 | 217 | 214,000 |
| 2008/11/14 | 224 | 235 | 207 | 207 | 404,000 |
| 2008/11/13 | 229 | 231 | 221 | 223 | 193,000 |
| 2008/11/12 | 240 | 243 | 234 | 236 | 223,000 |
| 2008/11/11 | 250 | 256 | 240 | 244 | 219,000 |
| 2008/11/10 | 261 | 270 | 251 | 253 | 472,000 |
| 2008/11/07 | 224 | 261 | 224 | 251 | 394,000 |
| 2008/11/06 | 263 | 268 | 241 | 244 | 445,000 |
| 2008/11/05 | 269 | 288 | 260 | 288 | 383,000 |
| 2008/11/04 | 249 | 250 | 244 | 248 | 191,000 |
| 2008/10/31 | 236 | 238 | 228 | 234 | 372,000 |
| 2008/10/30 | 207 | 233 | 206 | 232 | 324,000 |
| 2008/10/29 | 208 | 214 | 201 | 210 | 230,000 |
| 2008/10/28 | 169 | 195 | 169 | 195 | 215,000 |
| 2008/10/27 | 185 | 198 | 169 | 175 | 290,000 |
| 2008/10/24 | 194 | 200 | 182 | 184 | 210,000 |
| 2008/10/23 | 188 | 199 | 184 | 199 | 226,000 |
| 2008/10/22 | 204 | 204 | 196 | 198 | 197,000 |
| 2008/10/21 | 216 | 216 | 204 | 206 | 174,000 |
| 2008/10/20 | 198 | 210 | 194 | 207 | 157,000 |
| 2008/10/17 | 199 | 206 | 191 | 194 | 193,000 |
| 2008/10/16 | 200 | 205 | 195 | 197 | 267,000 |
| 2008/10/15 | 211 | 218 | 206 | 218 | 274,000 |
| 2008/10/14 | 226 | 226 | 205 | 216 | 395,000 |
| 2008/10/10 | 161 | 179 | 155 | 176 | 379,000 |
| 2008/10/09 | 154 | 176 | 154 | 167 | 435,000 |
| 2008/10/08 | 170 | 175 | 155 | 155 | 584,000 |
| 2008/10/07 | 153 | 190 | 152 | 181 | 455,000 |
| 2008/10/06 | 198 | 198 | 171 | 183 | 391,000 |
| 2008/10/03 | 212 | 212 | 194 | 198 | 560,000 |
| 2008/10/02 | 233 | 233 | 210 | 210 | 250,000 |
| 2008/10/01 | 245 | 247 | 231 | 232 | 230,000 |
| 2008/09/30 | 231 | 244 | 231 | 242 | 263,000 |
| 2008/09/29 | 268 | 268 | 247 | 253 | 173,000 |
| 2008/09/26 | 269 | 276 | 261 | 265 | 251,000 |
| 2008/09/25 | 267 | 275 | 265 | 267 | 127,000 |
| 2008/09/24 | 267 | 275 | 264 | 275 | 174,000 |
| 2008/09/22 | 280 | 282 | 271 | 273 | 223,000 |
| 2008/09/19 | 259 | 265 | 257 | 264 | 270,000 |
| 2008/09/18 | 250 | 256 | 234 | 250 | 261,000 |
| 2008/09/17 | 259 | 267 | 251 | 254 | 237,000 |
| 2008/09/16 | 249 | 253 | 244 | 249 | 241,000 |
| 2008/09/12 | 268 | 268 | 264 | 266 | 140,000 |
| 2008/09/11 | 270 | 274 | 262 | 262 | 124,000 |
| 2008/09/10 | 268 | 284 | 265 | 273 | 160,000 |
| 2008/09/09 | 279 | 285 | 270 | 271 | 119,000 |
| 2008/09/08 | 278 | 288 | 275 | 277 | 184,000 |
| 2008/09/05 | 264 | 272 | 263 | 270 | 148,000 |
| 2008/09/04 | 289 | 292 | 279 | 279 | 171,000 |
| 2008/09/03 | 299 | 300 | 290 | 292 | 93,000 |
| 2008/09/02 | 298 | 303 | 294 | 294 | 156,000 |
| 2008/09/01 | 306 | 306 | 302 | 303 | 95,000 |
| 2008/08/29 | 306 | 311 | 300 | 311 | 158,000 |
| 2008/08/28 | 302 | 302 | 294 | 297 | 137,000 |
| 2008/08/27 | 307 | 308 | 295 | 302 | 220,000 |
| 2008/08/26 | 309 | 311 | 305 | 310 | 138,000 |
| 2008/08/25 | 319 | 325 | 313 | 316 | 158,000 |
| 2008/08/22 | 313 | 321 | 313 | 314 | 109,000 |
| 2008/08/21 | 329 | 329 | 316 | 318 | 236,000 |
| 2008/08/20 | 329 | 330 | 326 | 330 | 94,000 |
| 2008/08/19 | 330 | 336 | 329 | 331 | 93,000 |
| 2008/08/18 | 336 | 350 | 336 | 340 | 100,000 |
| 2008/08/15 | 326 | 332 | 319 | 332 | 145,000 |
| 2008/08/14 | 323 | 326 | 317 | 322 | 293,000 |
| 2008/08/13 | 337 | 341 | 328 | 334 | 101,000 |
| 2008/08/12 | 342 | 348 | 335 | 336 | 121,000 |
| 2008/08/11 | 367 | 367 | 349 | 349 | 229,000 |
| 2008/08/08 | 341 | 354 | 341 | 353 | 118,000 |
| 2008/08/07 | 360 | 360 | 349 | 354 | 96,000 |
| 2008/08/06 | 354 | 360 | 353 | 360 | 142,000 |
| 2008/08/05 | 354 | 361 | 338 | 342 | 220,000 |
| 2008/08/04 | 377 | 377 | 353 | 353 | 166,000 |
| 2008/08/01 | 396 | 396 | 378 | 379 | 139,000 |
| 2008/07/31 | 412 | 412 | 397 | 401 | 96,000 |
| 2008/07/30 | 412 | 415 | 402 | 407 | 107,000 |
| 2008/07/29 | 404 | 404 | 396 | 400 | 100,000 |
| 2008/07/28 | 419 | 423 | 404 | 409 | 111,000 |
| 2008/07/25 | 419 | 419 | 413 | 414 | 110,000 |
| 2008/07/24 | 416 | 426 | 416 | 426 | 99,000 |
| 2008/07/23 | 411 | 415 | 408 | 412 | 179,000 |
| 2008/07/22 | 400 | 410 | 397 | 409 | 195,000 |
| 2008/07/18 | 396 | 400 | 388 | 391 | 92,000 |
| 2008/07/17 | 398 | 398 | 391 | 392 | 125,000 |
| 2008/07/16 | 384 | 390 | 376 | 383 | 165,000 |
| 2008/07/15 | 393 | 396 | 384 | 389 | 162,000 |
| 2008/07/14 | 393 | 407 | 390 | 396 | 233,000 |
| 2008/07/11 | 396 | 398 | 387 | 392 | 201,000 |
| 2008/07/10 | 390 | 398 | 387 | 390 | 201,000 |
| 2008/07/09 | 398 | 403 | 390 | 390 | 157,000 |
| 2008/07/08 | 401 | 401 | 387 | 390 | 204,000 |
| 2008/07/07 | 407 | 407 | 395 | 404 | 142,000 |
| 2008/07/04 | 401 | 406 | 392 | 397 | 202,000 |
| 2008/07/03 | 385 | 398 | 378 | 396 | 295,000 |
| 2008/07/02 | 416 | 418 | 398 | 400 | 280,000 |
| 2008/07/01 | 416 | 424 | 415 | 416 | 105,000 |
| 2008/06/30 | 411 | 422 | 409 | 416 | 169,000 |
| 2008/06/27 | 410 | 423 | 410 | 419 | 236,000 |
| 2008/06/26 | 436 | 440 | 422 | 424 | 237,000 |
| 2008/06/25 | 437 | 440 | 429 | 440 | 194,000 |
| 2008/06/24 | 441 | 446 | 440 | 440 | 155,000 |
| 2008/06/23 | 439 | 451 | 438 | 449 | 179,000 |
| 2008/06/20 | 456 | 459 | 447 | 451 | 261,000 |
| 2008/06/19 | 462 | 462 | 450 | 452 | 365,000 |
| 2008/06/18 | 460 | 468 | 455 | 467 | 180,000 |
| 2008/06/17 | 457 | 465 | 457 | 459 | 148,000 |
| 2008/06/16 | 451 | 461 | 450 | 458 | 193,000 |
| 2008/06/13 | 440 | 451 | 440 | 446 | 292,000 |
| 2008/06/12 | 441 | 447 | 440 | 443 | 219,000 |
| 2008/06/11 | 451 | 454 | 444 | 453 | 208,000 |
| 2008/06/10 | 468 | 473 | 448 | 451 | 284,000 |
| 2008/06/09 | 460 | 473 | 460 | 463 | 311,000 |
| 2008/06/06 | 495 | 498 | 480 | 480 | 395,000 |
| 2008/06/05 | 487 | 492 | 482 | 491 | 267,000 |
| 2008/06/04 | 469 | 492 | 469 | 492 | 465,000 |
| 2008/06/03 | 470 | 472 | 462 | 469 | 238,000 |
| 2008/06/02 | 478 | 485 | 466 | 480 | 601,000 |
| 2008/05/30 | 447 | 477 | 447 | 477 | 674,000 |
| 2008/05/29 | 436 | 443 | 434 | 442 | 194,000 |
| 2008/05/28 | 441 | 446 | 432 | 432 | 224,000 |
| 2008/05/27 | 434 | 441 | 430 | 440 | 262,000 |
| 2008/05/26 | 447 | 447 | 434 | 434 | 206,000 |
| 2008/05/23 | 458 | 469 | 447 | 447 | 328,000 |
| 2008/05/22 | 437 | 455 | 431 | 455 | 386,000 |
| 2008/05/21 | 455 | 464 | 447 | 449 | 432,000 |
| 2008/05/20 | 457 | 473 | 457 | 465 | 370,000 |
| 2008/05/19 | 463 | 473 | 453 | 460 | 498,000 |
| 2008/05/16 | 469 | 480 | 452 | 464 | 631,000 |
| 2008/05/15 | 500 | 500 | 466 | 468 | 1,292,000 |
| 2008/05/14 | 456 | 477 | 456 | 477 | 957,000 |
| 2008/05/13 | 422 | 450 | 413 | 447 | 1,113,000 |
| 2008/05/12 | 413 | 420 | 403 | 414 | 334,000 |
| 2008/05/09 | 432 | 432 | 415 | 416 | 491,000 |
| 2008/05/08 | 423 | 427 | 420 | 420 | 248,000 |
| 2008/05/07 | 418 | 432 | 418 | 429 | 414,000 |
| 2008/05/02 | 412 | 412 | 405 | 410 | 201,000 |
| 2008/05/01 | 411 | 416 | 401 | 403 | 210,000 |
| 2008/04/30 | 408 | 412 | 405 | 408 | 320,000 |
| 2008/04/28 | 403 | 412 | 400 | 409 | 285,000 |
| 2008/04/25 | 400 | 406 | 397 | 398 | 362,000 |
| 2008/04/24 | 392 | 398 | 389 | 395 | 331,000 |
| 2008/04/23 | 382 | 389 | 382 | 387 | 195,000 |
| 2008/04/22 | 381 | 393 | 379 | 388 | 232,000 |
| 2008/04/21 | 390 | 390 | 383 | 386 | 168,000 |
| 2008/04/18 | 377 | 380 | 368 | 376 | 315,000 |
| 2008/04/17 | 375 | 378 | 372 | 375 | 208,000 |
| 2008/04/16 | 359 | 369 | 359 | 369 | 276,000 |
| 2008/04/15 | 358 | 361 | 350 | 357 | 228,000 |
| 2008/04/14 | 342 | 355 | 342 | 348 | 251,000 |
| 2008/04/11 | 355 | 368 | 353 | 362 | 333,000 |
| 2008/04/10 | 346 | 352 | 345 | 347 | 330,000 |
| 2008/04/09 | 379 | 379 | 362 | 363 | 357,000 |
| 2008/04/08 | 385 | 389 | 376 | 376 | 219,000 |
| 2008/04/07 | 384 | 389 | 380 | 389 | 114,000 |
| 2008/04/04 | 391 | 392 | 383 | 384 | 99,000 |
| 2008/04/03 | 392 | 397 | 387 | 394 | 160,000 |
| 2008/04/02 | 385 | 395 | 383 | 392 | 463,000 |
| 2008/04/01 | 376 | 383 | 367 | 372 | 417,000 |
| 2008/03/31 | 390 | 391 | 377 | 380 | 370,000 |
| 2008/03/28 | 393 | 399 | 392 | 395 | 408,000 |
| 2008/03/27 | 400 | 400 | 397 | 398 | 339,000 |
| 2008/03/26 | 412 | 413 | 407 | 410 | 344,000 |
| 2008/03/25 | 432 | 436 | 422 | 426 | 190,000 |
| 2008/03/24 | 427 | 435 | 427 | 427 | 168,000 |
| 2008/03/21 | 420 | 429 | 420 | 428 | 358,000 |
| 2008/03/19 | 401 | 413 | 398 | 411 | 325,000 |
| 2008/03/18 | 387 | 396 | 383 | 390 | 151,000 |
| 2008/03/17 | 381 | 392 | 379 | 389 | 257,000 |
| 2008/03/14 | 413 | 414 | 400 | 405 | 296,000 |
| 2008/03/13 | 413 | 426 | 402 | 413 | 394,000 |
| 2008/03/12 | 429 | 432 | 413 | 418 | 306,000 |
| 2008/03/11 | 378 | 410 | 378 | 409 | 413,000 |
| 2008/03/10 | 399 | 403 | 388 | 388 | 359,000 |
| 2008/03/07 | 375 | 408 | 375 | 401 | 648,000 |
| 2008/03/06 | 377 | 399 | 377 | 393 | 189,000 |
| 2008/03/05 | 380 | 385 | 373 | 375 | 328,000 |
| 2008/03/04 | 394 | 395 | 382 | 385 | 304,000 |
| 2008/03/03 | 387 | 395 | 385 | 391 | 294,000 |
| 2008/02/29 | 420 | 424 | 408 | 417 | 414,000 |
| 2008/02/28 | 419 | 432 | 417 | 430 | 221,000 |
| 2008/02/27 | 431 | 438 | 423 | 429 | 403,000 |
| 2008/02/26 | 407 | 435 | 404 | 430 | 872,000 |
| 2008/02/25 | 400 | 402 | 390 | 397 | 338,000 |
| 2008/02/22 | 377 | 399 | 377 | 395 | 345,000 |
| 2008/02/21 | 382 | 389 | 380 | 387 | 327,000 |
| 2008/02/20 | 380 | 385 | 372 | 374 | 464,000 |
| 2008/02/19 | 370 | 380 | 367 | 379 | 506,000 |
| 2008/02/18 | 365 | 377 | 365 | 367 | 351,000 |
| 2008/02/15 | 332 | 366 | 332 | 360 | 523,000 |
| 2008/02/14 | 330 | 343 | 329 | 343 | 476,000 |
| 2008/02/13 | 323 | 329 | 316 | 318 | 501,000 |
| 2008/02/12 | 331 | 331 | 313 | 315 | 638,000 |
| 2008/02/08 | 345 | 354 | 331 | 332 | 450,000 |
| 2008/02/07 | 352 | 359 | 341 | 350 | 455,000 |
| 2008/02/06 | 363 | 366 | 353 | 360 | 522,000 |
| 2008/02/05 | 375 | 387 | 375 | 385 | 333,000 |
| 2008/02/04 | 379 | 383 | 375 | 382 | 288,000 |
| 2008/02/01 | 376 | 383 | 366 | 371 | 442,000 |
| 2008/01/31 | 358 | 378 | 353 | 378 | 391,000 |
| 2008/01/30 | 361 | 370 | 357 | 365 | 809,000 |
| 2008/01/29 | 354 | 362 | 341 | 351 | 310,000 |
| 2008/01/28 | 357 | 357 | 335 | 340 | 417,000 |
| 2008/01/25 | 333 | 355 | 333 | 355 | 520,000 |
| 2008/01/24 | 320 | 329 | 315 | 328 | 370,000 |
| 2008/01/23 | 314 | 317 | 300 | 306 | 638,000 |
| 2008/01/22 | 300 | 303 | 286 | 289 | 863,000 |
| 2008/01/21 | 341 | 342 | 317 | 321 | 492,000 |
| 2008/01/18 | 316 | 339 | 314 | 338 | 582,000 |
| 2008/01/17 | 321 | 340 | 315 | 326 | 676,000 |
| 2008/01/16 | 312 | 343 | 312 | 320 | 665,000 |
| 2008/01/15 | 363 | 365 | 341 | 342 | 521,000 |
| 2008/01/11 | 389 | 392 | 373 | 373 | 398,000 |
| 2008/01/10 | 401 | 405 | 391 | 391 | 374,000 |
| 2008/01/09 | 382 | 397 | 380 | 397 | 400,000 |
| 2008/01/08 | 389 | 396 | 385 | 394 | 450,000 |
| 2008/01/07 | 403 | 405 | 391 | 391 | 359,000 |
| 2008/01/04 | 428 | 429 | 400 | 405 | 332,000 |