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 |
---|---|---|---|---|---|
2011/12/30 | 230 | 231 | 222 | 226 | 119,000 |
2011/12/29 | 225 | 229 | 224 | 229 | 123,000 |
2011/12/28 | 224 | 232 | 224 | 228 | 330,000 |
2011/12/27 | 217 | 223 | 216 | 223 | 71,000 |
2011/12/26 | 216 | 219 | 216 | 216 | 164,000 |
2011/12/22 | 218 | 222 | 216 | 217 | 61,000 |
2011/12/21 | 218 | 219 | 216 | 218 | 67,000 |
2011/12/20 | 211 | 217 | 211 | 216 | 61,000 |
2011/12/19 | 219 | 219 | 208 | 214 | 180,000 |
2011/12/16 | 222 | 223 | 218 | 219 | 132,000 |
2011/12/15 | 223 | 224 | 221 | 224 | 121,000 |
2011/12/14 | 227 | 227 | 223 | 226 | 111,000 |
2011/12/13 | 227 | 227 | 225 | 226 | 86,000 |
2011/12/12 | 222 | 229 | 222 | 227 | 209,000 |
2011/12/09 | 219 | 220 | 214 | 219 | 150,000 |
2011/12/08 | 218 | 221 | 218 | 221 | 71,000 |
2011/12/07 | 213 | 221 | 213 | 218 | 235,000 |
2011/12/06 | 219 | 219 | 210 | 210 | 147,000 |
2011/12/05 | 217 | 220 | 217 | 218 | 87,000 |
2011/12/02 | 215 | 217 | 214 | 216 | 172,000 |
2011/12/01 | 214 | 215 | 212 | 214 | 255,000 |
2011/11/30 | 211 | 212 | 207 | 209 | 142,000 |
2011/11/29 | 209 | 211 | 205 | 211 | 192,000 |
2011/11/28 | 204 | 211 | 204 | 208 | 140,000 |
2011/11/25 | 201 | 205 | 200 | 202 | 118,000 |
2011/11/24 | 200 | 204 | 198 | 200 | 134,000 |
2011/11/22 | 196 | 205 | 195 | 202 | 94,000 |
2011/11/21 | 197 | 200 | 195 | 198 | 127,000 |
2011/11/18 | 203 | 203 | 198 | 199 | 124,000 |
2011/11/17 | 202 | 204 | 198 | 203 | 127,000 |
2011/11/16 | 208 | 210 | 204 | 204 | 113,000 |
2011/11/15 | 209 | 211 | 208 | 208 | 88,000 |
2011/11/14 | 211 | 211 | 207 | 210 | 78,000 |
2011/11/11 | 208 | 209 | 204 | 207 | 85,000 |
2011/11/10 | 213 | 213 | 205 | 207 | 278,000 |
2011/11/09 | 213 | 216 | 212 | 216 | 194,000 |
2011/11/08 | 216 | 219 | 211 | 211 | 184,000 |
2011/11/07 | 210 | 217 | 210 | 217 | 270,000 |
2011/11/04 | 210 | 210 | 197 | 207 | 155,000 |
2011/11/02 | 203 | 210 | 203 | 207 | 265,000 |
2011/11/01 | 206 | 208 | 204 | 206 | 64,000 |
2011/10/31 | 204 | 211 | 204 | 205 | 164,000 |
2011/10/28 | 210 | 212 | 206 | 206 | 207,000 |
2011/10/27 | 203 | 205 | 201 | 204 | 305,000 |
2011/10/26 | 197 | 202 | 197 | 202 | 79,000 |
2011/10/25 | 209 | 209 | 201 | 202 | 118,000 |
2011/10/24 | 203 | 208 | 202 | 208 | 168,000 |
2011/10/21 | 198 | 200 | 197 | 200 | 109,000 |
2011/10/20 | 196 | 196 | 192 | 195 | 49,000 |
2011/10/19 | 201 | 202 | 198 | 198 | 54,000 |
2011/10/18 | 202 | 202 | 199 | 200 | 49,000 |
2011/10/17 | 204 | 205 | 202 | 204 | 61,000 |
2011/10/14 | 206 | 206 | 200 | 200 | 63,000 |
2011/10/13 | 205 | 207 | 205 | 206 | 75,000 |
2011/10/12 | 203 | 205 | 203 | 205 | 66,000 |
2011/10/11 | 206 | 206 | 202 | 203 | 75,000 |
2011/10/07 | 194 | 199 | 194 | 198 | 60,000 |
2011/10/06 | 190 | 194 | 190 | 192 | 73,000 |
2011/10/05 | 196 | 199 | 186 | 189 | 123,000 |
2011/10/04 | 192 | 200 | 192 | 193 | 131,000 |
2011/10/03 | 202 | 204 | 198 | 198 | 86,000 |
2011/09/30 | 201 | 208 | 200 | 205 | 212,000 |
2011/09/29 | 195 | 198 | 193 | 198 | 161,000 |
2011/09/28 | 197 | 199 | 197 | 198 | 112,000 |
2011/09/27 | 193 | 195 | 192 | 194 | 141,000 |
2011/09/26 | 201 | 201 | 188 | 188 | 172,000 |
2011/09/22 | 208 | 208 | 203 | 203 | 141,000 |
2011/09/21 | 212 | 213 | 209 | 209 | 51,000 |
2011/09/20 | 214 | 214 | 212 | 212 | 42,000 |
2011/09/16 | 210 | 218 | 210 | 218 | 158,000 |
2011/09/15 | 208 | 209 | 206 | 207 | 75,000 |
2011/09/14 | 213 | 214 | 203 | 204 | 190,000 |
2011/09/13 | 214 | 215 | 211 | 212 | 100,000 |
2011/09/12 | 217 | 217 | 208 | 210 | 290,000 |
2011/09/09 | 228 | 229 | 221 | 225 | 265,000 |
2011/09/08 | 229 | 232 | 225 | 227 | 107,000 |
2011/09/07 | 222 | 227 | 222 | 225 | 98,000 |
2011/09/06 | 226 | 227 | 218 | 218 | 106,000 |
2011/09/05 | 233 | 233 | 227 | 229 | 84,000 |
2011/09/02 | 238 | 238 | 233 | 236 | 86,000 |
2011/09/01 | 232 | 242 | 232 | 242 | 191,000 |
2011/08/31 | 235 | 235 | 231 | 232 | 72,000 |
2011/08/30 | 235 | 237 | 233 | 234 | 181,000 |
2011/08/29 | 231 | 234 | 225 | 231 | 182,000 |
2011/08/26 | 219 | 232 | 218 | 227 | 143,000 |
2011/08/25 | 215 | 223 | 214 | 217 | 131,000 |
2011/08/24 | 214 | 218 | 210 | 211 | 147,000 |
2011/08/23 | 213 | 216 | 210 | 212 | 107,000 |
2011/08/22 | 218 | 219 | 209 | 211 | 295,000 |
2011/08/19 | 220 | 220 | 218 | 219 | 112,000 |
2011/08/18 | 231 | 231 | 221 | 223 | 228,000 |
2011/08/17 | 225 | 228 | 223 | 228 | 73,000 |
2011/08/16 | 226 | 228 | 224 | 224 | 143,000 |
2011/08/15 | 221 | 223 | 220 | 221 | 160,000 |
2011/08/12 | 227 | 232 | 220 | 221 | 182,000 |
2011/08/11 | 213 | 226 | 212 | 226 | 186,000 |
2011/08/10 | 230 | 234 | 219 | 221 | 279,000 |
2011/08/09 | 216 | 225 | 207 | 224 | 568,000 |
2011/08/08 | 232 | 233 | 224 | 226 | 347,000 |
2011/08/05 | 224 | 238 | 224 | 235 | 619,000 |
2011/08/04 | 248 | 249 | 243 | 248 | 177,000 |
2011/08/03 | 247 | 247 | 243 | 245 | 217,000 |
2011/08/02 | 251 | 252 | 250 | 251 | 200,000 |
2011/08/01 | 246 | 256 | 245 | 255 | 468,000 |
2011/07/29 | 251 | 254 | 246 | 246 | 434,000 |
2011/07/28 | 255 | 258 | 252 | 255 | 455,000 |
2011/07/27 | 257 | 257 | 254 | 257 | 393,000 |
2011/07/26 | 255 | 260 | 255 | 257 | 1,032,000 |
2011/07/25 | 253 | 260 | 251 | 256 | 2,872,000 |
2011/07/22 | 237 | 238 | 235 | 237 | 76,000 |
2011/07/21 | 238 | 239 | 234 | 235 | 135,000 |
2011/07/20 | 242 | 242 | 238 | 240 | 69,000 |
2011/07/19 | 240 | 240 | 234 | 239 | 157,000 |
2011/07/15 | 242 | 243 | 239 | 242 | 135,000 |
2011/07/14 | 239 | 245 | 236 | 242 | 271,000 |
2011/07/13 | 233 | 240 | 233 | 237 | 217,000 |
2011/07/12 | 243 | 244 | 235 | 236 | 431,000 |
2011/07/11 | 245 | 248 | 244 | 246 | 242,000 |
2011/07/08 | 243 | 246 | 243 | 245 | 271,000 |
2011/07/07 | 243 | 243 | 240 | 242 | 107,000 |
2011/07/06 | 244 | 244 | 239 | 240 | 228,000 |
2011/07/05 | 243 | 244 | 242 | 244 | 193,000 |
2011/07/04 | 243 | 245 | 242 | 243 | 151,000 |
2011/07/01 | 236 | 241 | 236 | 241 | 232,000 |
2011/06/30 | 242 | 242 | 235 | 235 | 225,000 |
2011/06/29 | 240 | 242 | 238 | 240 | 354,000 |
2011/06/28 | 236 | 239 | 235 | 238 | 215,000 |
2011/06/27 | 235 | 239 | 230 | 232 | 603,000 |
2011/06/24 | 227 | 230 | 226 | 230 | 102,000 |
2011/06/23 | 224 | 227 | 224 | 225 | 77,000 |
2011/06/22 | 222 | 227 | 222 | 225 | 118,000 |
2011/06/21 | 215 | 221 | 215 | 221 | 119,000 |
2011/06/20 | 215 | 220 | 215 | 215 | 139,000 |
2011/06/17 | 225 | 229 | 212 | 212 | 560,000 |
2011/06/16 | 224 | 224 | 221 | 221 | 117,000 |
2011/06/15 | 224 | 225 | 223 | 225 | 196,000 |
2011/06/14 | 220 | 223 | 217 | 221 | 219,000 |
2011/06/13 | 215 | 218 | 211 | 218 | 297,000 |
2011/06/10 | 217 | 222 | 216 | 217 | 354,000 |
2011/06/09 | 217 | 218 | 215 | 215 | 208,000 |
2011/06/08 | 226 | 227 | 214 | 219 | 638,000 |
2011/06/07 | 229 | 229 | 226 | 228 | 111,000 |
2011/06/06 | 233 | 233 | 228 | 229 | 95,000 |
2011/06/03 | 234 | 235 | 231 | 231 | 87,000 |
2011/06/02 | 233 | 236 | 232 | 235 | 129,000 |
2011/06/01 | 234 | 236 | 231 | 236 | 157,000 |
2011/05/31 | 229 | 233 | 228 | 233 | 102,000 |
2011/05/30 | 236 | 236 | 230 | 231 | 180,000 |
2011/05/27 | 235 | 241 | 234 | 237 | 183,000 |
2011/05/26 | 225 | 239 | 223 | 238 | 394,000 |
2011/05/25 | 218 | 225 | 218 | 225 | 179,000 |
2011/05/24 | 215 | 220 | 215 | 219 | 80,000 |
2011/05/23 | 227 | 227 | 216 | 219 | 307,000 |
2011/05/20 | 231 | 234 | 230 | 231 | 85,000 |
2011/05/19 | 233 | 237 | 231 | 231 | 88,000 |
2011/05/18 | 230 | 237 | 228 | 233 | 208,000 |
2011/05/17 | 229 | 233 | 227 | 230 | 170,000 |
2011/05/16 | 238 | 239 | 228 | 230 | 369,000 |
2011/05/13 | 248 | 251 | 235 | 241 | 386,000 |
2011/05/12 | 241 | 250 | 238 | 249 | 898,000 |
2011/05/11 | 240 | 245 | 240 | 243 | 348,000 |
2011/05/10 | 233 | 242 | 231 | 240 | 300,000 |
2011/05/09 | 235 | 235 | 231 | 233 | 147,000 |
2011/05/06 | 229 | 235 | 226 | 232 | 226,000 |
2011/05/02 | 227 | 233 | 227 | 231 | 272,000 |
2011/04/28 | 226 | 228 | 225 | 226 | 94,000 |
2011/04/27 | 228 | 229 | 226 | 226 | 76,000 |
2011/04/26 | 226 | 228 | 226 | 227 | 83,000 |
2011/04/25 | 228 | 233 | 227 | 229 | 185,000 |
2011/04/22 | 220 | 232 | 219 | 228 | 366,000 |
2011/04/21 | 222 | 223 | 216 | 220 | 322,000 |
2011/04/20 | 229 | 231 | 218 | 221 | 346,000 |
2011/04/19 | 228 | 230 | 226 | 228 | 109,000 |
2011/04/18 | 234 | 234 | 228 | 231 | 151,000 |
2011/04/15 | 237 | 237 | 234 | 235 | 87,000 |
2011/04/14 | 232 | 239 | 232 | 237 | 224,000 |
2011/04/13 | 229 | 232 | 229 | 231 | 130,000 |
2011/04/12 | 227 | 236 | 227 | 230 | 434,000 |
2011/04/11 | 225 | 233 | 225 | 229 | 234,000 |
2011/04/08 | 221 | 231 | 221 | 230 | 297,000 |
2011/04/07 | 229 | 230 | 221 | 223 | 343,000 |
2011/04/06 | 232 | 234 | 223 | 227 | 410,000 |
2011/04/05 | 246 | 246 | 230 | 236 | 560,000 |
2011/04/04 | 238 | 250 | 238 | 245 | 580,000 |
2011/04/01 | 244 | 249 | 238 | 239 | 431,000 |
2011/03/31 | 248 | 248 | 241 | 247 | 440,000 |
2011/03/30 | 239 | 243 | 237 | 241 | 374,000 |
2011/03/29 | 239 | 241 | 230 | 236 | 530,000 |
2011/03/28 | 240 | 246 | 237 | 242 | 400,000 |
2011/03/25 | 247 | 253 | 233 | 240 | 911,000 |
2011/03/24 | 229 | 243 | 228 | 243 | 777,000 |
2011/03/23 | 228 | 228 | 213 | 223 | 528,000 |
2011/03/22 | 212 | 225 | 205 | 221 | 407,000 |
2011/03/18 | 200 | 203 | 192 | 197 | 467,000 |
2011/03/17 | 161 | 194 | 161 | 188 | 513,000 |
2011/03/16 | 160 | 183 | 160 | 167 | 788,000 |
2011/03/15 | 205 | 208 | 154 | 155 | 860,000 |
2011/03/14 | 206 | 220 | 200 | 208 | 756,000 |
2011/03/11 | 219 | 226 | 217 | 222 | 340,000 |
2011/03/10 | 232 | 233 | 227 | 227 | 345,000 |
2011/03/09 | 231 | 234 | 228 | 230 | 237,000 |
2011/03/08 | 229 | 231 | 225 | 227 | 439,000 |
2011/03/07 | 234 | 236 | 231 | 232 | 223,000 |
2011/03/04 | 241 | 243 | 233 | 238 | 385,000 |
2011/03/03 | 229 | 237 | 227 | 237 | 613,000 |
2011/03/02 | 220 | 233 | 220 | 228 | 531,000 |
2011/03/01 | 220 | 227 | 220 | 226 | 349,000 |
2011/02/28 | 213 | 221 | 211 | 220 | 221,000 |
2011/02/25 | 208 | 214 | 208 | 213 | 143,000 |
2011/02/24 | 212 | 213 | 208 | 210 | 303,000 |
2011/02/23 | 213 | 221 | 212 | 217 | 194,000 |
2011/02/22 | 222 | 223 | 217 | 221 | 320,000 |
2011/02/21 | 220 | 227 | 218 | 225 | 431,000 |
2011/02/18 | 216 | 224 | 216 | 220 | 297,000 |
2011/02/17 | 224 | 224 | 217 | 219 | 378,000 |
2011/02/16 | 218 | 223 | 217 | 220 | 541,000 |
2011/02/15 | 215 | 217 | 213 | 216 | 355,000 |
2011/02/14 | 208 | 215 | 207 | 214 | 457,000 |
2011/02/10 | 209 | 213 | 205 | 213 | 351,000 |
2011/02/09 | 210 | 211 | 206 | 210 | 179,000 |
2011/02/08 | 209 | 211 | 207 | 210 | 235,000 |
2011/02/07 | 207 | 209 | 206 | 208 | 248,000 |
2011/02/04 | 204 | 206 | 204 | 205 | 143,000 |
2011/02/03 | 205 | 205 | 203 | 205 | 125,000 |
2011/02/02 | 203 | 204 | 201 | 204 | 184,000 |
2011/02/01 | 198 | 201 | 198 | 201 | 170,000 |
2011/01/31 | 194 | 200 | 185 | 198 | 243,000 |
2011/01/28 | 198 | 199 | 195 | 196 | 150,000 |
2011/01/27 | 198 | 200 | 196 | 198 | 122,000 |
2011/01/26 | 196 | 198 | 195 | 196 | 46,000 |
2011/01/25 | 195 | 197 | 195 | 196 | 69,000 |
2011/01/24 | 194 | 194 | 189 | 193 | 113,000 |
2011/01/21 | 203 | 203 | 189 | 193 | 302,000 |
2011/01/20 | 206 | 206 | 200 | 202 | 105,000 |
2011/01/19 | 208 | 210 | 204 | 205 | 233,000 |
2011/01/18 | 198 | 210 | 198 | 208 | 235,000 |
2011/01/17 | 199 | 199 | 198 | 198 | 55,000 |
2011/01/14 | 202 | 202 | 198 | 198 | 229,000 |
2011/01/13 | 204 | 206 | 202 | 202 | 238,000 |
2011/01/12 | 206 | 206 | 203 | 203 | 171,000 |
2011/01/11 | 200 | 209 | 200 | 204 | 415,000 |
2011/01/07 | 194 | 203 | 192 | 202 | 519,000 |
2011/01/06 | 186 | 192 | 186 | 192 | 272,000 |
2011/01/05 | 184 | 184 | 181 | 184 | 99,000 |
2011/01/04 | 180 | 184 | 180 | 184 | 124,000 |