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 |
|---|---|---|---|---|---|
| 2009/12/30 | 159 | 159 | 156 | 156 | 101,000 |
| 2009/12/29 | 155 | 159 | 154 | 159 | 246,000 |
| 2009/12/28 | 147 | 158 | 146 | 154 | 281,000 |
| 2009/12/25 | 149 | 151 | 147 | 148 | 198,000 |
| 2009/12/24 | 147 | 150 | 146 | 148 | 164,000 |
| 2009/12/22 | 146 | 149 | 145 | 147 | 174,000 |
| 2009/12/21 | 142 | 148 | 142 | 147 | 65,000 |
| 2009/12/18 | 145 | 145 | 143 | 144 | 131,000 |
| 2009/12/17 | 149 | 149 | 144 | 145 | 120,000 |
| 2009/12/16 | 153 | 153 | 147 | 149 | 105,000 |
| 2009/12/15 | 145 | 150 | 145 | 148 | 106,000 |
| 2009/12/14 | 149 | 149 | 143 | 148 | 104,000 |
| 2009/12/11 | 141 | 148 | 140 | 147 | 132,000 |
| 2009/12/10 | 144 | 144 | 139 | 139 | 141,000 |
| 2009/12/09 | 142 | 145 | 139 | 142 | 148,000 |
| 2009/12/08 | 151 | 151 | 145 | 146 | 179,000 |
| 2009/12/07 | 148 | 153 | 148 | 151 | 240,000 |
| 2009/12/04 | 149 | 149 | 142 | 147 | 215,000 |
| 2009/12/03 | 143 | 148 | 143 | 148 | 180,000 |
| 2009/12/02 | 138 | 143 | 136 | 143 | 168,000 |
| 2009/12/01 | 132 | 138 | 132 | 138 | 279,000 |
| 2009/11/30 | 136 | 140 | 132 | 132 | 273,000 |
| 2009/11/27 | 137 | 139 | 134 | 135 | 172,000 |
| 2009/11/26 | 137 | 139 | 136 | 138 | 145,000 |
| 2009/11/25 | 135 | 141 | 135 | 137 | 199,000 |
| 2009/11/24 | 150 | 150 | 138 | 139 | 228,000 |
| 2009/11/20 | 142 | 149 | 142 | 148 | 161,000 |
| 2009/11/19 | 150 | 150 | 143 | 145 | 180,000 |
| 2009/11/18 | 154 | 156 | 146 | 149 | 194,000 |
| 2009/11/17 | 157 | 157 | 155 | 156 | 231,000 |
| 2009/11/16 | 157 | 158 | 156 | 157 | 104,000 |
| 2009/11/13 | 158 | 158 | 157 | 158 | 45,000 |
| 2009/11/12 | 162 | 162 | 158 | 158 | 73,000 |
| 2009/11/11 | 161 | 161 | 159 | 160 | 109,000 |
| 2009/11/10 | 161 | 161 | 158 | 159 | 168,000 |
| 2009/11/09 | 162 | 162 | 157 | 157 | 142,000 |
| 2009/11/06 | 157 | 160 | 154 | 158 | 431,000 |
| 2009/11/05 | 167 | 167 | 158 | 161 | 500,000 |
| 2009/11/04 | 177 | 177 | 170 | 170 | 155,000 |
| 2009/11/02 | 175 | 178 | 175 | 177 | 59,000 |
| 2009/10/30 | 179 | 182 | 177 | 179 | 88,000 |
| 2009/10/29 | 176 | 178 | 175 | 177 | 160,000 |
| 2009/10/28 | 181 | 181 | 177 | 179 | 74,000 |
| 2009/10/27 | 181 | 183 | 181 | 182 | 99,000 |
| 2009/10/26 | 181 | 185 | 181 | 183 | 95,000 |
| 2009/10/23 | 187 | 190 | 183 | 183 | 135,000 |
| 2009/10/22 | 188 | 190 | 187 | 188 | 59,000 |
| 2009/10/21 | 189 | 191 | 188 | 188 | 73,000 |
| 2009/10/20 | 191 | 192 | 188 | 190 | 74,000 |
| 2009/10/19 | 189 | 190 | 187 | 190 | 67,000 |
| 2009/10/16 | 194 | 194 | 190 | 192 | 83,000 |
| 2009/10/15 | 192 | 193 | 190 | 190 | 92,000 |
| 2009/10/14 | 193 | 193 | 188 | 189 | 120,000 |
| 2009/10/13 | 192 | 196 | 190 | 193 | 150,000 |
| 2009/10/09 | 184 | 187 | 181 | 186 | 115,000 |
| 2009/10/08 | 182 | 185 | 179 | 181 | 149,000 |
| 2009/10/07 | 179 | 182 | 177 | 182 | 161,000 |
| 2009/10/06 | 181 | 181 | 178 | 179 | 106,000 |
| 2009/10/05 | 180 | 180 | 178 | 180 | 105,000 |
| 2009/10/02 | 184 | 184 | 178 | 182 | 220,000 |
| 2009/10/01 | 192 | 192 | 186 | 188 | 219,000 |
| 2009/09/30 | 195 | 196 | 194 | 195 | 78,000 |
| 2009/09/29 | 194 | 195 | 193 | 195 | 56,000 |
| 2009/09/28 | 197 | 197 | 191 | 193 | 102,000 |
| 2009/09/25 | 203 | 206 | 200 | 201 | 175,000 |
| 2009/09/24 | 206 | 211 | 205 | 206 | 197,000 |
| 2009/09/18 | 203 | 208 | 200 | 203 | 198,000 |
| 2009/09/17 | 210 | 210 | 200 | 205 | 283,000 |
| 2009/09/16 | 207 | 211 | 207 | 209 | 142,000 |
| 2009/09/15 | 214 | 216 | 206 | 208 | 160,000 |
| 2009/09/14 | 216 | 216 | 212 | 213 | 261,000 |
| 2009/09/11 | 223 | 223 | 217 | 219 | 158,000 |
| 2009/09/10 | 218 | 222 | 218 | 220 | 122,000 |
| 2009/09/09 | 219 | 219 | 216 | 217 | 115,000 |
| 2009/09/08 | 216 | 218 | 215 | 217 | 82,000 |
| 2009/09/07 | 217 | 219 | 211 | 214 | 165,000 |
| 2009/09/04 | 222 | 222 | 216 | 216 | 132,000 |
| 2009/09/03 | 220 | 221 | 218 | 218 | 256,000 |
| 2009/09/02 | 224 | 224 | 221 | 223 | 206,000 |
| 2009/09/01 | 223 | 228 | 222 | 226 | 107,000 |
| 2009/08/31 | 230 | 230 | 222 | 226 | 219,000 |
| 2009/08/28 | 229 | 230 | 226 | 228 | 167,000 |
| 2009/08/27 | 232 | 232 | 226 | 229 | 309,000 |
| 2009/08/26 | 229 | 233 | 229 | 233 | 232,000 |
| 2009/08/25 | 238 | 238 | 230 | 231 | 424,000 |
| 2009/08/24 | 238 | 240 | 238 | 240 | 60,000 |
| 2009/08/21 | 240 | 240 | 233 | 236 | 56,000 |
| 2009/08/20 | 238 | 241 | 233 | 239 | 178,000 |
| 2009/08/19 | 245 | 245 | 239 | 241 | 92,000 |
| 2009/08/18 | 239 | 245 | 238 | 245 | 165,000 |
| 2009/08/17 | 248 | 248 | 242 | 243 | 181,000 |
| 2009/08/14 | 242 | 251 | 239 | 249 | 261,000 |
| 2009/08/13 | 240 | 241 | 238 | 241 | 118,000 |
| 2009/08/12 | 236 | 238 | 234 | 238 | 148,000 |
| 2009/08/11 | 234 | 237 | 233 | 237 | 126,000 |
| 2009/08/10 | 230 | 234 | 228 | 234 | 188,000 |
| 2009/08/07 | 231 | 233 | 228 | 231 | 103,000 |
| 2009/08/06 | 228 | 232 | 228 | 231 | 97,000 |
| 2009/08/05 | 236 | 236 | 227 | 230 | 82,000 |
| 2009/08/04 | 235 | 238 | 235 | 236 | 65,000 |
| 2009/08/03 | 235 | 235 | 229 | 232 | 81,000 |
| 2009/07/31 | 231 | 234 | 231 | 232 | 78,000 |
| 2009/07/30 | 231 | 233 | 227 | 230 | 124,000 |
| 2009/07/29 | 234 | 236 | 231 | 234 | 97,000 |
| 2009/07/28 | 237 | 238 | 233 | 235 | 84,000 |
| 2009/07/27 | 237 | 240 | 237 | 238 | 106,000 |
| 2009/07/24 | 240 | 241 | 236 | 236 | 199,000 |
| 2009/07/23 | 239 | 245 | 232 | 236 | 603,000 |
| 2009/07/22 | 224 | 238 | 223 | 234 | 324,000 |
| 2009/07/21 | 224 | 228 | 224 | 224 | 44,000 |
| 2009/07/17 | 223 | 224 | 218 | 219 | 75,000 |
| 2009/07/16 | 225 | 226 | 221 | 221 | 50,000 |
| 2009/07/15 | 222 | 224 | 219 | 220 | 138,000 |
| 2009/07/14 | 215 | 222 | 215 | 219 | 88,000 |
| 2009/07/13 | 218 | 220 | 210 | 210 | 157,000 |
| 2009/07/10 | 227 | 230 | 221 | 223 | 218,000 |
| 2009/07/09 | 223 | 229 | 222 | 226 | 107,000 |
| 2009/07/08 | 232 | 234 | 229 | 229 | 189,000 |
| 2009/07/07 | 241 | 243 | 237 | 239 | 93,000 |
| 2009/07/06 | 246 | 246 | 238 | 240 | 119,000 |
| 2009/07/03 | 239 | 246 | 236 | 243 | 221,000 |
| 2009/07/02 | 245 | 249 | 243 | 243 | 242,000 |
| 2009/07/01 | 237 | 244 | 236 | 242 | 274,000 |
| 2009/06/30 | 241 | 241 | 238 | 241 | 123,000 |
| 2009/06/29 | 241 | 244 | 233 | 236 | 154,000 |
| 2009/06/26 | 233 | 240 | 232 | 240 | 266,000 |
| 2009/06/25 | 227 | 231 | 225 | 228 | 184,000 |
| 2009/06/24 | 219 | 225 | 216 | 223 | 214,000 |
| 2009/06/23 | 221 | 228 | 216 | 219 | 389,000 |
| 2009/06/22 | 223 | 229 | 222 | 225 | 218,000 |
| 2009/06/19 | 228 | 232 | 221 | 221 | 262,000 |
| 2009/06/18 | 238 | 238 | 229 | 229 | 330,000 |
| 2009/06/17 | 230 | 237 | 230 | 237 | 227,000 |
| 2009/06/16 | 241 | 243 | 232 | 232 | 391,000 |
| 2009/06/15 | 248 | 248 | 242 | 246 | 258,000 |
| 2009/06/12 | 249 | 250 | 246 | 248 | 252,000 |
| 2009/06/11 | 248 | 249 | 244 | 248 | 346,000 |
| 2009/06/10 | 246 | 246 | 241 | 246 | 346,000 |
| 2009/06/09 | 248 | 252 | 241 | 244 | 383,000 |
| 2009/06/08 | 241 | 247 | 240 | 245 | 316,000 |
| 2009/06/05 | 240 | 241 | 238 | 238 | 281,000 |
| 2009/06/04 | 237 | 240 | 237 | 238 | 99,000 |
| 2009/06/03 | 240 | 241 | 238 | 240 | 248,000 |
| 2009/06/02 | 240 | 244 | 238 | 238 | 409,000 |
| 2009/06/01 | 232 | 238 | 231 | 235 | 375,000 |
| 2009/05/29 | 230 | 232 | 227 | 232 | 190,000 |
| 2009/05/28 | 228 | 230 | 227 | 228 | 385,000 |
| 2009/05/27 | 232 | 235 | 231 | 232 | 213,000 |
| 2009/05/26 | 226 | 230 | 219 | 230 | 321,000 |
| 2009/05/25 | 223 | 225 | 219 | 224 | 124,000 |
| 2009/05/22 | 220 | 226 | 219 | 220 | 205,000 |
| 2009/05/21 | 216 | 225 | 214 | 224 | 251,000 |
| 2009/05/20 | 217 | 219 | 211 | 218 | 313,000 |
| 2009/05/19 | 221 | 222 | 215 | 217 | 233,000 |
| 2009/05/18 | 215 | 216 | 214 | 215 | 234,000 |
| 2009/05/15 | 199 | 223 | 197 | 217 | 393,000 |
| 2009/05/14 | 197 | 199 | 196 | 197 | 139,000 |
| 2009/05/13 | 199 | 205 | 197 | 203 | 124,000 |
| 2009/05/12 | 207 | 207 | 194 | 196 | 316,000 |
| 2009/05/11 | 197 | 203 | 197 | 202 | 147,000 |
| 2009/05/08 | 190 | 194 | 189 | 193 | 73,000 |
| 2009/05/07 | 191 | 193 | 187 | 189 | 153,000 |
| 2009/05/01 | 178 | 182 | 178 | 181 | 85,000 |
| 2009/04/30 | 177 | 184 | 177 | 179 | 223,000 |
| 2009/04/28 | 195 | 196 | 180 | 182 | 153,000 |
| 2009/04/27 | 197 | 198 | 195 | 195 | 49,000 |
| 2009/04/24 | 200 | 202 | 196 | 196 | 53,000 |
| 2009/04/23 | 196 | 199 | 195 | 198 | 79,000 |
| 2009/04/22 | 203 | 208 | 196 | 197 | 129,000 |
| 2009/04/21 | 201 | 204 | 200 | 204 | 101,000 |
| 2009/04/20 | 209 | 210 | 206 | 208 | 95,000 |
| 2009/04/17 | 198 | 206 | 198 | 205 | 84,000 |
| 2009/04/16 | 204 | 207 | 196 | 197 | 148,000 |
| 2009/04/15 | 205 | 205 | 200 | 202 | 139,000 |
| 2009/04/14 | 207 | 208 | 203 | 207 | 181,000 |
| 2009/04/13 | 198 | 206 | 196 | 204 | 211,000 |
| 2009/04/10 | 196 | 198 | 196 | 196 | 74,000 |
| 2009/04/09 | 192 | 195 | 190 | 193 | 140,000 |
| 2009/04/08 | 193 | 195 | 186 | 187 | 124,000 |
| 2009/04/07 | 198 | 198 | 194 | 198 | 141,000 |
| 2009/04/06 | 197 | 198 | 194 | 195 | 151,000 |
| 2009/04/03 | 196 | 196 | 192 | 192 | 107,000 |
| 2009/04/02 | 188 | 192 | 187 | 191 | 151,000 |
| 2009/04/01 | 182 | 185 | 182 | 183 | 57,000 |
| 2009/03/31 | 183 | 186 | 183 | 185 | 68,000 |
| 2009/03/30 | 190 | 193 | 186 | 186 | 80,000 |
| 2009/03/27 | 200 | 200 | 193 | 193 | 133,000 |
| 2009/03/26 | 193 | 197 | 191 | 196 | 72,000 |
| 2009/03/25 | 191 | 192 | 188 | 192 | 173,000 |
| 2009/03/24 | 188 | 190 | 184 | 190 | 155,000 |
| 2009/03/23 | 176 | 182 | 173 | 182 | 197,000 |
| 2009/03/19 | 175 | 175 | 173 | 174 | 70,000 |
| 2009/03/18 | 173 | 176 | 169 | 170 | 172,000 |
| 2009/03/17 | 169 | 173 | 167 | 171 | 192,000 |
| 2009/03/16 | 168 | 170 | 167 | 169 | 134,000 |
| 2009/03/13 | 165 | 169 | 164 | 166 | 254,000 |
| 2009/03/12 | 164 | 169 | 163 | 164 | 95,000 |
| 2009/03/11 | 167 | 170 | 164 | 164 | 95,000 |
| 2009/03/10 | 167 | 168 | 162 | 162 | 100,000 |
| 2009/03/09 | 170 | 174 | 167 | 167 | 48,000 |
| 2009/03/06 | 169 | 174 | 166 | 171 | 244,000 |
| 2009/03/05 | 163 | 183 | 162 | 177 | 296,000 |
| 2009/03/04 | 164 | 164 | 157 | 158 | 212,000 |
| 2009/03/03 | 160 | 167 | 159 | 160 | 99,000 |
| 2009/03/02 | 169 | 170 | 163 | 164 | 93,000 |
| 2009/02/27 | 170 | 174 | 167 | 167 | 86,000 |
| 2009/02/26 | 168 | 173 | 168 | 171 | 98,000 |
| 2009/02/25 | 169 | 171 | 164 | 166 | 179,000 |
| 2009/02/24 | 170 | 172 | 163 | 164 | 168,000 |
| 2009/02/23 | 177 | 179 | 175 | 176 | 94,000 |
| 2009/02/20 | 186 | 187 | 180 | 182 | 142,000 |
| 2009/02/19 | 192 | 194 | 186 | 189 | 169,000 |
| 2009/02/18 | 194 | 196 | 190 | 192 | 127,000 |
| 2009/02/17 | 199 | 199 | 191 | 192 | 77,000 |
| 2009/02/16 | 198 | 200 | 193 | 198 | 154,000 |
| 2009/02/13 | 193 | 199 | 192 | 198 | 235,000 |
| 2009/02/12 | 188 | 196 | 186 | 189 | 79,000 |
| 2009/02/10 | 200 | 202 | 187 | 188 | 417,000 |
| 2009/02/09 | 203 | 207 | 203 | 204 | 133,000 |
| 2009/02/06 | 209 | 212 | 205 | 208 | 117,000 |
| 2009/02/05 | 208 | 212 | 206 | 206 | 148,000 |
| 2009/02/04 | 197 | 208 | 197 | 206 | 111,000 |
| 2009/02/03 | 201 | 205 | 198 | 199 | 122,000 |
| 2009/02/02 | 189 | 200 | 189 | 200 | 160,000 |
| 2009/01/30 | 189 | 192 | 188 | 189 | 118,000 |
| 2009/01/29 | 200 | 200 | 196 | 199 | 128,000 |
| 2009/01/28 | 191 | 193 | 187 | 192 | 143,000 |
| 2009/01/27 | 186 | 196 | 186 | 193 | 154,000 |
| 2009/01/26 | 190 | 191 | 182 | 185 | 217,000 |
| 2009/01/23 | 201 | 201 | 190 | 190 | 172,000 |
| 2009/01/22 | 208 | 208 | 202 | 207 | 139,000 |
| 2009/01/21 | 205 | 209 | 204 | 206 | 94,000 |
| 2009/01/20 | 207 | 212 | 206 | 209 | 130,000 |
| 2009/01/19 | 211 | 212 | 209 | 210 | 93,000 |
| 2009/01/16 | 205 | 208 | 205 | 207 | 180,000 |
| 2009/01/15 | 209 | 209 | 203 | 203 | 137,000 |
| 2009/01/14 | 209 | 216 | 207 | 212 | 229,000 |
| 2009/01/13 | 216 | 216 | 202 | 204 | 282,000 |
| 2009/01/09 | 224 | 227 | 222 | 224 | 183,000 |
| 2009/01/08 | 228 | 228 | 220 | 224 | 230,000 |
| 2009/01/07 | 231 | 236 | 230 | 233 | 254,000 |
| 2009/01/06 | 226 | 228 | 224 | 227 | 173,000 |
| 2009/01/05 | 228 | 228 | 223 | 224 | 79,000 |