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 |
|---|---|---|---|---|---|
| 2010/12/30 | 182 | 182 | 178 | 180 | 101,000 |
| 2010/12/29 | 179 | 182 | 179 | 182 | 57,000 |
| 2010/12/28 | 182 | 182 | 178 | 180 | 68,000 |
| 2010/12/27 | 180 | 183 | 180 | 182 | 57,000 |
| 2010/12/24 | 183 | 183 | 178 | 180 | 130,000 |
| 2010/12/22 | 186 | 187 | 184 | 185 | 111,000 |
| 2010/12/21 | 186 | 188 | 186 | 187 | 99,000 |
| 2010/12/20 | 191 | 191 | 186 | 187 | 157,000 |
| 2010/12/17 | 189 | 191 | 186 | 190 | 150,000 |
| 2010/12/16 | 187 | 191 | 187 | 189 | 115,000 |
| 2010/12/15 | 190 | 191 | 188 | 189 | 151,000 |
| 2010/12/14 | 185 | 188 | 185 | 188 | 110,000 |
| 2010/12/13 | 182 | 186 | 182 | 185 | 271,000 |
| 2010/12/10 | 184 | 185 | 181 | 185 | 246,000 |
| 2010/12/09 | 183 | 184 | 181 | 182 | 146,000 |
| 2010/12/08 | 181 | 184 | 181 | 183 | 157,000 |
| 2010/12/07 | 184 | 184 | 181 | 182 | 121,000 |
| 2010/12/06 | 179 | 183 | 178 | 183 | 141,000 |
| 2010/12/03 | 180 | 181 | 178 | 180 | 178,000 |
| 2010/12/02 | 173 | 179 | 172 | 177 | 312,000 |
| 2010/12/01 | 168 | 170 | 168 | 169 | 148,000 |
| 2010/11/30 | 176 | 176 | 171 | 171 | 103,000 |
| 2010/11/29 | 171 | 178 | 170 | 176 | 109,000 |
| 2010/11/26 | 179 | 179 | 173 | 173 | 172,000 |
| 2010/11/25 | 174 | 179 | 171 | 177 | 300,000 |
| 2010/11/24 | 167 | 174 | 164 | 172 | 329,000 |
| 2010/11/22 | 168 | 172 | 167 | 172 | 386,000 |
| 2010/11/19 | 164 | 165 | 161 | 165 | 263,000 |
| 2010/11/18 | 157 | 161 | 157 | 161 | 102,000 |
| 2010/11/17 | 155 | 158 | 155 | 158 | 52,000 |
| 2010/11/16 | 158 | 159 | 158 | 158 | 126,000 |
| 2010/11/15 | 156 | 159 | 155 | 158 | 88,000 |
| 2010/11/12 | 157 | 159 | 156 | 156 | 88,000 |
| 2010/11/11 | 159 | 164 | 158 | 160 | 188,000 |
| 2010/11/10 | 156 | 159 | 156 | 159 | 140,000 |
| 2010/11/09 | 156 | 156 | 154 | 156 | 58,000 |
| 2010/11/08 | 155 | 156 | 154 | 155 | 85,000 |
| 2010/11/05 | 146 | 155 | 146 | 153 | 247,000 |
| 2010/11/04 | 149 | 149 | 146 | 149 | 58,000 |
| 2010/11/02 | 146 | 146 | 144 | 145 | 72,000 |
| 2010/11/01 | 145 | 147 | 145 | 146 | 115,000 |
| 2010/10/29 | 146 | 147 | 145 | 145 | 105,000 |
| 2010/10/28 | 148 | 149 | 146 | 146 | 134,000 |
| 2010/10/27 | 147 | 150 | 147 | 150 | 76,000 |
| 2010/10/26 | 147 | 149 | 146 | 147 | 160,000 |
| 2010/10/25 | 150 | 150 | 148 | 148 | 100,000 |
| 2010/10/22 | 150 | 151 | 149 | 150 | 143,000 |
| 2010/10/21 | 153 | 153 | 149 | 150 | 78,000 |
| 2010/10/20 | 150 | 153 | 150 | 153 | 64,000 |
| 2010/10/19 | 152 | 154 | 152 | 153 | 94,000 |
| 2010/10/18 | 151 | 153 | 149 | 152 | 84,000 |
| 2010/10/15 | 153 | 155 | 152 | 153 | 133,000 |
| 2010/10/14 | 152 | 155 | 152 | 154 | 116,000 |
| 2010/10/13 | 153 | 155 | 151 | 151 | 149,000 |
| 2010/10/12 | 160 | 160 | 155 | 155 | 87,000 |
| 2010/10/08 | 157 | 161 | 156 | 157 | 219,000 |
| 2010/10/07 | 155 | 158 | 155 | 156 | 130,000 |
| 2010/10/06 | 157 | 158 | 154 | 157 | 137,000 |
| 2010/10/05 | 153 | 155 | 151 | 155 | 185,000 |
| 2010/10/04 | 157 | 158 | 154 | 154 | 45,000 |
| 2010/10/01 | 156 | 160 | 156 | 157 | 64,000 |
| 2010/09/30 | 158 | 161 | 156 | 156 | 134,000 |
| 2010/09/29 | 153 | 159 | 153 | 159 | 187,000 |
| 2010/09/28 | 154 | 156 | 152 | 153 | 142,000 |
| 2010/09/27 | 158 | 158 | 155 | 157 | 197,000 |
| 2010/09/24 | 159 | 160 | 158 | 158 | 206,000 |
| 2010/09/22 | 165 | 166 | 161 | 161 | 147,000 |
| 2010/09/21 | 167 | 167 | 165 | 165 | 92,000 |
| 2010/09/17 | 166 | 167 | 165 | 167 | 72,000 |
| 2010/09/16 | 167 | 169 | 165 | 167 | 125,000 |
| 2010/09/15 | 162 | 169 | 162 | 168 | 171,000 |
| 2010/09/14 | 163 | 166 | 163 | 164 | 104,000 |
| 2010/09/13 | 168 | 169 | 164 | 165 | 145,000 |
| 2010/09/10 | 168 | 168 | 164 | 167 | 156,000 |
| 2010/09/09 | 164 | 165 | 162 | 163 | 103,000 |
| 2010/09/08 | 165 | 165 | 160 | 164 | 197,000 |
| 2010/09/07 | 168 | 170 | 167 | 168 | 153,000 |
| 2010/09/06 | 173 | 173 | 166 | 170 | 331,000 |
| 2010/09/03 | 164 | 170 | 163 | 169 | 532,000 |
| 2010/09/02 | 158 | 162 | 155 | 161 | 693,000 |
| 2010/09/01 | 150 | 151 | 147 | 148 | 163,000 |
| 2010/08/31 | 154 | 154 | 150 | 150 | 82,000 |
| 2010/08/30 | 156 | 159 | 155 | 157 | 131,000 |
| 2010/08/27 | 152 | 154 | 151 | 153 | 210,000 |
| 2010/08/26 | 156 | 156 | 153 | 154 | 103,000 |
| 2010/08/25 | 156 | 158 | 154 | 155 | 81,000 |
| 2010/08/24 | 161 | 161 | 158 | 159 | 71,000 |
| 2010/08/23 | 162 | 164 | 161 | 163 | 58,000 |
| 2010/08/20 | 163 | 163 | 162 | 163 | 63,000 |
| 2010/08/19 | 163 | 165 | 163 | 165 | 46,000 |
| 2010/08/18 | 165 | 165 | 163 | 163 | 106,000 |
| 2010/08/17 | 163 | 166 | 160 | 165 | 123,000 |
| 2010/08/16 | 168 | 168 | 165 | 166 | 34,000 |
| 2010/08/13 | 166 | 169 | 166 | 168 | 49,000 |
| 2010/08/12 | 163 | 169 | 163 | 167 | 121,000 |
| 2010/08/11 | 173 | 173 | 166 | 166 | 217,000 |
| 2010/08/10 | 177 | 178 | 173 | 174 | 118,000 |
| 2010/08/09 | 175 | 177 | 174 | 176 | 157,000 |
| 2010/08/06 | 178 | 184 | 177 | 181 | 164,000 |
| 2010/08/05 | 177 | 179 | 174 | 178 | 71,000 |
| 2010/08/04 | 180 | 180 | 173 | 176 | 140,000 |
| 2010/08/03 | 182 | 182 | 179 | 179 | 99,000 |
| 2010/08/02 | 177 | 183 | 176 | 178 | 154,000 |
| 2010/07/30 | 179 | 180 | 176 | 177 | 237,000 |
| 2010/07/29 | 176 | 180 | 175 | 178 | 280,000 |
| 2010/07/28 | 180 | 180 | 176 | 177 | 118,000 |
| 2010/07/27 | 174 | 176 | 173 | 173 | 72,000 |
| 2010/07/26 | 175 | 175 | 172 | 173 | 54,000 |
| 2010/07/23 | 169 | 172 | 169 | 171 | 71,000 |
| 2010/07/22 | 166 | 167 | 165 | 167 | 96,000 |
| 2010/07/21 | 172 | 172 | 168 | 168 | 61,000 |
| 2010/07/20 | 170 | 170 | 168 | 169 | 66,000 |
| 2010/07/16 | 173 | 173 | 170 | 171 | 63,000 |
| 2010/07/15 | 177 | 179 | 173 | 173 | 149,000 |
| 2010/07/14 | 176 | 178 | 176 | 177 | 100,000 |
| 2010/07/13 | 173 | 175 | 173 | 173 | 63,000 |
| 2010/07/12 | 175 | 184 | 173 | 173 | 281,000 |
| 2010/07/09 | 173 | 175 | 172 | 175 | 160,000 |
| 2010/07/08 | 174 | 175 | 171 | 172 | 81,000 |
| 2010/07/07 | 172 | 173 | 168 | 169 | 97,000 |
| 2010/07/06 | 171 | 174 | 168 | 174 | 58,000 |
| 2010/07/05 | 169 | 172 | 169 | 171 | 59,000 |
| 2010/07/02 | 167 | 172 | 166 | 168 | 171,000 |
| 2010/07/01 | 171 | 172 | 163 | 166 | 432,000 |
| 2010/06/30 | 175 | 178 | 172 | 174 | 130,000 |
| 2010/06/29 | 182 | 185 | 179 | 179 | 155,000 |
| 2010/06/28 | 186 | 186 | 183 | 184 | 113,000 |
| 2010/06/25 | 193 | 194 | 186 | 189 | 246,000 |
| 2010/06/24 | 197 | 203 | 196 | 197 | 427,000 |
| 2010/06/23 | 192 | 195 | 189 | 192 | 249,000 |
| 2010/06/22 | 191 | 205 | 190 | 195 | 1,115,000 |
| 2010/06/21 | 181 | 192 | 181 | 192 | 225,000 |
| 2010/06/18 | 182 | 182 | 179 | 180 | 120,000 |
| 2010/06/17 | 181 | 181 | 178 | 179 | 87,000 |
| 2010/06/16 | 182 | 184 | 180 | 181 | 181,000 |
| 2010/06/15 | 177 | 178 | 175 | 177 | 81,000 |
| 2010/06/14 | 177 | 181 | 176 | 177 | 152,000 |
| 2010/06/11 | 177 | 181 | 172 | 174 | 352,000 |
| 2010/06/10 | 174 | 175 | 172 | 173 | 96,000 |
| 2010/06/09 | 176 | 181 | 173 | 174 | 50,000 |
| 2010/06/08 | 177 | 177 | 176 | 177 | 61,000 |
| 2010/06/07 | 179 | 179 | 175 | 176 | 70,000 |
| 2010/06/04 | 187 | 187 | 183 | 184 | 65,000 |
| 2010/06/03 | 182 | 188 | 182 | 186 | 131,000 |
| 2010/06/02 | 184 | 188 | 181 | 181 | 84,000 |
| 2010/06/01 | 190 | 190 | 184 | 185 | 152,000 |
| 2010/05/31 | 184 | 191 | 184 | 191 | 80,000 |
| 2010/05/28 | 190 | 190 | 180 | 183 | 314,000 |
| 2010/05/27 | 180 | 186 | 180 | 185 | 211,000 |
| 2010/05/26 | 175 | 184 | 168 | 181 | 247,000 |
| 2010/05/25 | 181 | 181 | 174 | 175 | 231,000 |
| 2010/05/24 | 185 | 185 | 179 | 181 | 186,000 |
| 2010/05/21 | 180 | 185 | 178 | 185 | 371,000 |
| 2010/05/20 | 185 | 189 | 182 | 183 | 233,000 |
| 2010/05/19 | 182 | 187 | 179 | 186 | 338,000 |
| 2010/05/18 | 198 | 199 | 187 | 188 | 320,000 |
| 2010/05/17 | 197 | 201 | 193 | 199 | 492,000 |
| 2010/05/14 | 198 | 202 | 193 | 202 | 520,000 |
| 2010/05/13 | 200 | 201 | 198 | 199 | 169,000 |
| 2010/05/12 | 198 | 202 | 197 | 198 | 184,000 |
| 2010/05/11 | 205 | 205 | 198 | 199 | 369,000 |
| 2010/05/10 | 195 | 201 | 195 | 200 | 159,000 |
| 2010/05/07 | 192 | 198 | 189 | 196 | 489,000 |
| 2010/05/06 | 211 | 213 | 205 | 205 | 376,000 |
| 2010/04/30 | 220 | 222 | 218 | 219 | 331,000 |
| 2010/04/28 | 217 | 220 | 215 | 217 | 417,000 |
| 2010/04/27 | 223 | 225 | 220 | 223 | 455,000 |
| 2010/04/26 | 214 | 225 | 214 | 225 | 416,000 |
| 2010/04/23 | 213 | 213 | 211 | 212 | 148,000 |
| 2010/04/22 | 214 | 214 | 208 | 214 | 338,000 |
| 2010/04/21 | 212 | 217 | 212 | 216 | 214,000 |
| 2010/04/20 | 210 | 215 | 210 | 211 | 407,000 |
| 2010/04/19 | 208 | 215 | 207 | 208 | 522,000 |
| 2010/04/16 | 223 | 227 | 217 | 220 | 865,000 |
| 2010/04/15 | 217 | 233 | 216 | 229 | 1,841,000 |
| 2010/04/14 | 204 | 213 | 202 | 212 | 553,000 |
| 2010/04/13 | 207 | 207 | 196 | 202 | 272,000 |
| 2010/04/12 | 204 | 209 | 203 | 205 | 284,000 |
| 2010/04/09 | 200 | 203 | 199 | 202 | 247,000 |
| 2010/04/08 | 202 | 206 | 201 | 203 | 179,000 |
| 2010/04/07 | 206 | 206 | 203 | 204 | 231,000 |
| 2010/04/06 | 207 | 207 | 202 | 204 | 249,000 |
| 2010/04/05 | 198 | 208 | 197 | 207 | 517,000 |
| 2010/04/02 | 200 | 200 | 196 | 199 | 128,000 |
| 2010/04/01 | 195 | 198 | 190 | 198 | 376,000 |
| 2010/03/31 | 203 | 203 | 199 | 199 | 375,000 |
| 2010/03/30 | 200 | 203 | 200 | 202 | 367,000 |
| 2010/03/29 | 197 | 199 | 195 | 198 | 171,000 |
| 2010/03/26 | 195 | 201 | 191 | 199 | 656,000 |
| 2010/03/25 | 193 | 195 | 190 | 193 | 227,000 |
| 2010/03/24 | 194 | 195 | 192 | 193 | 368,000 |
| 2010/03/23 | 194 | 194 | 190 | 192 | 540,000 |
| 2010/03/19 | 179 | 188 | 179 | 187 | 437,000 |
| 2010/03/18 | 182 | 183 | 178 | 178 | 209,000 |
| 2010/03/17 | 182 | 184 | 179 | 182 | 192,000 |
| 2010/03/16 | 175 | 182 | 174 | 179 | 371,000 |
| 2010/03/15 | 178 | 178 | 173 | 176 | 144,000 |
| 2010/03/12 | 178 | 178 | 172 | 176 | 240,000 |
| 2010/03/11 | 180 | 180 | 174 | 177 | 436,000 |
| 2010/03/10 | 175 | 182 | 171 | 179 | 471,000 |
| 2010/03/09 | 171 | 175 | 168 | 175 | 510,000 |
| 2010/03/08 | 173 | 173 | 168 | 171 | 383,000 |
| 2010/03/05 | 168 | 171 | 167 | 170 | 363,000 |
| 2010/03/04 | 166 | 172 | 165 | 165 | 612,000 |
| 2010/03/03 | 167 | 168 | 162 | 163 | 403,000 |
| 2010/03/02 | 158 | 165 | 158 | 164 | 618,000 |
| 2010/03/01 | 152 | 157 | 150 | 157 | 271,000 |
| 2010/02/26 | 151 | 152 | 150 | 151 | 179,000 |
| 2010/02/25 | 155 | 156 | 152 | 153 | 103,000 |
| 2010/02/24 | 155 | 157 | 154 | 154 | 94,000 |
| 2010/02/23 | 158 | 160 | 156 | 157 | 92,000 |
| 2010/02/22 | 156 | 158 | 156 | 156 | 155,000 |
| 2010/02/19 | 159 | 161 | 154 | 156 | 182,000 |
| 2010/02/18 | 151 | 159 | 151 | 157 | 168,000 |
| 2010/02/17 | 150 | 153 | 150 | 151 | 84,000 |
| 2010/02/16 | 149 | 150 | 148 | 148 | 86,000 |
| 2010/02/15 | 151 | 153 | 148 | 148 | 96,000 |
| 2010/02/12 | 151 | 153 | 151 | 151 | 55,000 |
| 2010/02/10 | 152 | 153 | 150 | 150 | 82,000 |
| 2010/02/09 | 146 | 151 | 146 | 150 | 95,000 |
| 2010/02/08 | 150 | 151 | 149 | 150 | 55,000 |
| 2010/02/05 | 149 | 151 | 147 | 150 | 111,000 |
| 2010/02/04 | 156 | 158 | 150 | 153 | 99,000 |
| 2010/02/03 | 147 | 159 | 147 | 152 | 222,000 |
| 2010/02/02 | 147 | 148 | 144 | 145 | 194,000 |
| 2010/02/01 | 148 | 149 | 145 | 145 | 119,000 |
| 2010/01/29 | 150 | 151 | 148 | 149 | 161,000 |
| 2010/01/28 | 151 | 155 | 150 | 151 | 170,000 |
| 2010/01/27 | 151 | 155 | 151 | 151 | 140,000 |
| 2010/01/26 | 159 | 159 | 151 | 151 | 267,000 |
| 2010/01/25 | 157 | 160 | 156 | 159 | 142,000 |
| 2010/01/22 | 160 | 162 | 160 | 162 | 155,000 |
| 2010/01/21 | 160 | 166 | 160 | 164 | 173,000 |
| 2010/01/20 | 165 | 166 | 161 | 163 | 131,000 |
| 2010/01/19 | 167 | 170 | 163 | 164 | 238,000 |
| 2010/01/18 | 169 | 169 | 166 | 167 | 161,000 |
| 2010/01/15 | 170 | 172 | 168 | 170 | 186,000 |
| 2010/01/14 | 167 | 172 | 165 | 170 | 363,000 |
| 2010/01/13 | 170 | 173 | 167 | 168 | 293,000 |
| 2010/01/12 | 167 | 173 | 165 | 173 | 347,000 |
| 2010/01/08 | 167 | 169 | 162 | 164 | 286,000 |
| 2010/01/07 | 162 | 167 | 161 | 164 | 295,000 |
| 2010/01/06 | 160 | 166 | 157 | 162 | 298,000 |
| 2010/01/05 | 157 | 162 | 155 | 161 | 137,000 |
| 2010/01/04 | 156 | 157 | 153 | 157 | 72,000 |