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 |
---|---|---|---|---|---|
2012/12/28 | 272 | 272 | 264 | 266 | 585,000 |
2012/12/27 | 269 | 274 | 266 | 270 | 1,063,000 |
2012/12/26 | 261 | 270 | 261 | 269 | 1,079,000 |
2012/12/25 | 262 | 264 | 258 | 260 | 652,000 |
2012/12/21 | 262 | 268 | 253 | 258 | 1,724,000 |
2012/12/20 | 252 | 263 | 250 | 258 | 1,844,000 |
2012/12/19 | 249 | 257 | 246 | 255 | 2,229,000 |
2012/12/18 | 234 | 245 | 234 | 244 | 1,716,000 |
2012/12/17 | 236 | 239 | 232 | 233 | 1,008,000 |
2012/12/14 | 232 | 235 | 230 | 234 | 675,000 |
2012/12/13 | 231 | 236 | 229 | 233 | 982,000 |
2012/12/12 | 228 | 230 | 224 | 226 | 541,000 |
2012/12/11 | 233 | 233 | 221 | 227 | 972,000 |
2012/12/10 | 233 | 238 | 231 | 232 | 1,060,000 |
2012/12/07 | 228 | 233 | 226 | 230 | 973,000 |
2012/12/06 | 232 | 235 | 226 | 228 | 1,148,000 |
2012/12/05 | 218 | 232 | 215 | 229 | 1,271,000 |
2012/12/04 | 219 | 220 | 214 | 217 | 643,000 |
2012/12/03 | 216 | 224 | 216 | 220 | 639,000 |
2012/11/30 | 217 | 218 | 213 | 214 | 470,000 |
2012/11/29 | 212 | 215 | 210 | 212 | 546,000 |
2012/11/28 | 218 | 219 | 207 | 207 | 711,000 |
2012/11/27 | 222 | 224 | 220 | 221 | 439,000 |
2012/11/26 | 222 | 230 | 221 | 222 | 752,000 |
2012/11/22 | 222 | 222 | 217 | 219 | 526,000 |
2012/11/21 | 219 | 222 | 216 | 217 | 494,000 |
2012/11/20 | 228 | 228 | 216 | 217 | 612,000 |
2012/11/19 | 230 | 232 | 226 | 227 | 350,000 |
2012/11/16 | 218 | 226 | 216 | 224 | 660,000 |
2012/11/15 | 203 | 218 | 203 | 218 | 719,000 |
2012/11/14 | 201 | 204 | 200 | 203 | 322,000 |
2012/11/13 | 202 | 206 | 201 | 204 | 353,000 |
2012/11/12 | 208 | 209 | 202 | 202 | 402,000 |
2012/11/09 | 213 | 213 | 208 | 210 | 344,000 |
2012/11/08 | 215 | 218 | 214 | 215 | 840,000 |
2012/11/07 | 212 | 223 | 212 | 219 | 1,220,000 |
2012/11/06 | 220 | 220 | 207 | 209 | 1,554,000 |
2012/11/05 | 231 | 232 | 226 | 227 | 432,000 |
2012/11/02 | 234 | 234 | 229 | 233 | 595,000 |
2012/11/01 | 223 | 230 | 222 | 229 | 760,000 |
2012/10/31 | 217 | 223 | 215 | 220 | 760,000 |
2012/10/30 | 222 | 226 | 217 | 218 | 712,000 |
2012/10/29 | 229 | 232 | 216 | 220 | 820,000 |
2012/10/26 | 241 | 241 | 228 | 229 | 1,050,000 |
2012/10/25 | 231 | 239 | 230 | 238 | 1,335,000 |
2012/10/24 | 227 | 235 | 226 | 231 | 1,330,000 |
2012/10/23 | 242 | 250 | 232 | 235 | 3,123,000 |
2012/10/22 | 230 | 245 | 230 | 242 | 4,342,000 |
2012/10/19 | 214 | 237 | 213 | 236 | 4,939,000 |
2012/10/18 | 195 | 214 | 195 | 212 | 2,267,000 |
2012/10/17 | 199 | 199 | 194 | 195 | 679,000 |
2012/10/16 | 197 | 199 | 194 | 195 | 782,000 |
2012/10/15 | 182 | 190 | 181 | 190 | 667,000 |
2012/10/12 | 180 | 183 | 180 | 181 | 357,000 |
2012/10/11 | 181 | 185 | 179 | 179 | 646,000 |
2012/10/10 | 185 | 187 | 179 | 181 | 822,000 |
2012/10/09 | 193 | 195 | 190 | 191 | 299,000 |
2012/10/05 | 202 | 203 | 195 | 196 | 470,000 |
2012/10/04 | 192 | 201 | 192 | 200 | 516,000 |
2012/10/03 | 191 | 196 | 188 | 191 | 641,000 |
2012/10/02 | 200 | 201 | 192 | 192 | 601,000 |
2012/10/01 | 208 | 208 | 196 | 198 | 710,000 |
2012/09/28 | 214 | 219 | 209 | 209 | 569,000 |
2012/09/27 | 212 | 217 | 210 | 214 | 506,000 |
2012/09/26 | 224 | 226 | 215 | 216 | 478,000 |
2012/09/25 | 225 | 229 | 224 | 229 | 385,000 |
2012/09/24 | 232 | 232 | 223 | 228 | 430,000 |
2012/09/21 | 233 | 238 | 233 | 233 | 396,000 |
2012/09/20 | 244 | 244 | 234 | 236 | 633,000 |
2012/09/19 | 251 | 251 | 243 | 245 | 761,000 |
2012/09/18 | 256 | 258 | 252 | 253 | 407,000 |
2012/09/14 | 251 | 253 | 249 | 251 | 626,000 |
2012/09/13 | 236 | 244 | 233 | 244 | 453,000 |
2012/09/12 | 236 | 240 | 235 | 235 | 348,000 |
2012/09/11 | 245 | 245 | 233 | 237 | 661,000 |
2012/09/10 | 236 | 254 | 234 | 246 | 819,000 |
2012/09/07 | 231 | 237 | 227 | 234 | 629,000 |
2012/09/06 | 222 | 225 | 217 | 223 | 511,000 |
2012/09/05 | 235 | 235 | 218 | 221 | 1,062,000 |
2012/09/04 | 241 | 244 | 236 | 238 | 431,000 |
2012/09/03 | 251 | 252 | 243 | 243 | 383,000 |
2012/08/31 | 249 | 253 | 249 | 249 | 258,000 |
2012/08/30 | 255 | 258 | 249 | 250 | 464,000 |
2012/08/29 | 251 | 258 | 250 | 257 | 707,000 |
2012/08/28 | 254 | 258 | 249 | 249 | 768,000 |
2012/08/27 | 264 | 268 | 247 | 252 | 1,973,000 |
2012/08/24 | 268 | 272 | 264 | 265 | 493,000 |
2012/08/23 | 278 | 279 | 272 | 274 | 498,000 |
2012/08/22 | 287 | 287 | 280 | 282 | 356,000 |
2012/08/21 | 290 | 291 | 285 | 285 | 294,000 |
2012/08/20 | 300 | 300 | 292 | 293 | 348,000 |
2012/08/17 | 288 | 298 | 288 | 297 | 511,000 |
2012/08/16 | 284 | 290 | 282 | 285 | 489,000 |
2012/08/15 | 283 | 286 | 277 | 283 | 400,000 |
2012/08/14 | 294 | 294 | 284 | 286 | 430,000 |
2012/08/13 | 296 | 297 | 292 | 293 | 285,000 |
2012/08/10 | 294 | 299 | 291 | 294 | 783,000 |
2012/08/09 | 315 | 318 | 290 | 296 | 2,438,000 |
2012/08/08 | 358 | 364 | 356 | 363 | 285,000 |
2012/08/07 | 352 | 356 | 349 | 354 | 89,000 |
2012/08/06 | 346 | 351 | 345 | 351 | 172,000 |
2012/08/03 | 348 | 348 | 341 | 343 | 130,000 |
2012/08/02 | 354 | 357 | 351 | 352 | 119,000 |
2012/08/01 | 360 | 362 | 353 | 357 | 248,000 |
2012/07/31 | 365 | 370 | 362 | 368 | 98,000 |
2012/07/30 | 372 | 373 | 364 | 368 | 166,000 |
2012/07/27 | 361 | 370 | 361 | 369 | 265,000 |
2012/07/26 | 344 | 353 | 341 | 353 | 247,000 |
2012/07/25 | 343 | 347 | 337 | 340 | 282,000 |
2012/07/24 | 336 | 350 | 336 | 350 | 280,000 |
2012/07/23 | 350 | 353 | 339 | 339 | 295,000 |
2012/07/20 | 360 | 360 | 353 | 353 | 196,000 |
2012/07/19 | 353 | 365 | 353 | 360 | 425,000 |
2012/07/18 | 366 | 370 | 350 | 350 | 388,000 |
2012/07/17 | 378 | 378 | 366 | 367 | 370,000 |
2012/07/13 | 371 | 382 | 368 | 379 | 346,000 |
2012/07/12 | 384 | 387 | 375 | 375 | 312,000 |
2012/07/11 | 383 | 385 | 377 | 384 | 301,000 |
2012/07/10 | 396 | 398 | 386 | 387 | 312,000 |
2012/07/09 | 407 | 411 | 396 | 396 | 272,000 |
2012/07/06 | 409 | 411 | 407 | 411 | 176,000 |
2012/07/05 | 413 | 414 | 408 | 410 | 292,000 |
2012/07/04 | 414 | 417 | 410 | 415 | 420,000 |
2012/07/03 | 410 | 415 | 408 | 414 | 527,000 |
2012/07/02 | 406 | 411 | 403 | 409 | 509,000 |
2012/06/29 | 402 | 406 | 393 | 405 | 383,000 |
2012/06/28 | 403 | 403 | 395 | 400 | 251,000 |
2012/06/27 | 394 | 402 | 391 | 401 | 316,000 |
2012/06/26 | 402 | 402 | 393 | 394 | 353,000 |
2012/06/25 | 406 | 412 | 405 | 406 | 366,000 |
2012/06/22 | 393 | 405 | 393 | 404 | 377,000 |
2012/06/21 | 401 | 403 | 397 | 399 | 294,000 |
2012/06/20 | 402 | 403 | 395 | 401 | 348,000 |
2012/06/19 | 395 | 404 | 395 | 398 | 308,000 |
2012/06/18 | 388 | 404 | 388 | 403 | 543,000 |
2012/06/15 | 394 | 396 | 381 | 381 | 390,000 |
2012/06/14 | 388 | 394 | 386 | 394 | 251,000 |
2012/06/13 | 401 | 406 | 388 | 390 | 545,000 |
2012/06/12 | 387 | 397 | 383 | 397 | 366,000 |
2012/06/11 | 387 | 392 | 384 | 390 | 503,000 |
2012/06/08 | 393 | 393 | 377 | 379 | 486,000 |
2012/06/07 | 399 | 399 | 388 | 390 | 463,000 |
2012/06/06 | 366 | 389 | 365 | 386 | 615,000 |
2012/06/05 | 353 | 367 | 353 | 365 | 374,000 |
2012/06/04 | 355 | 359 | 352 | 354 | 360,000 |
2012/06/01 | 382 | 382 | 367 | 369 | 492,000 |
2012/05/31 | 375 | 384 | 374 | 384 | 353,000 |
2012/05/30 | 385 | 386 | 376 | 385 | 507,000 |
2012/05/29 | 356 | 386 | 353 | 383 | 583,000 |
2012/05/28 | 355 | 358 | 349 | 356 | 335,000 |
2012/05/25 | 365 | 365 | 352 | 355 | 218,000 |
2012/05/24 | 357 | 364 | 349 | 358 | 477,000 |
2012/05/23 | 368 | 369 | 356 | 357 | 662,000 |
2012/05/22 | 346 | 364 | 345 | 360 | 652,000 |
2012/05/21 | 332 | 343 | 332 | 338 | 441,000 |
2012/05/18 | 341 | 343 | 334 | 340 | 498,000 |
2012/05/17 | 323 | 353 | 323 | 351 | 678,000 |
2012/05/16 | 340 | 345 | 321 | 325 | 889,000 |
2012/05/15 | 345 | 349 | 328 | 347 | 956,000 |
2012/05/14 | 374 | 381 | 351 | 355 | 807,000 |
2012/05/11 | 374 | 387 | 353 | 381 | 1,004,000 |
2012/05/10 | 377 | 386 | 372 | 372 | 915,000 |
2012/05/09 | 379 | 387 | 367 | 369 | 520,000 |
2012/05/08 | 379 | 390 | 379 | 387 | 315,000 |
2012/05/07 | 386 | 392 | 378 | 379 | 484,000 |
2012/05/02 | 396 | 403 | 392 | 398 | 399,000 |
2012/05/01 | 405 | 406 | 389 | 391 | 599,000 |
2012/04/27 | 418 | 426 | 405 | 413 | 930,000 |
2012/04/26 | 423 | 437 | 418 | 422 | 2,187,000 |
2012/04/25 | 404 | 418 | 402 | 416 | 988,000 |
2012/04/24 | 400 | 405 | 399 | 404 | 264,000 |
2012/04/23 | 409 | 412 | 401 | 405 | 470,000 |
2012/04/20 | 400 | 410 | 398 | 409 | 532,000 |
2012/04/19 | 395 | 406 | 395 | 403 | 490,000 |
2012/04/18 | 392 | 402 | 387 | 401 | 699,000 |
2012/04/17 | 393 | 396 | 377 | 381 | 696,000 |
2012/04/16 | 399 | 406 | 394 | 397 | 810,000 |
2012/04/13 | 400 | 408 | 395 | 402 | 1,052,000 |
2012/04/12 | 377 | 396 | 377 | 394 | 571,000 |
2012/04/11 | 366 | 376 | 366 | 374 | 434,000 |
2012/04/10 | 371 | 381 | 368 | 374 | 532,000 |
2012/04/09 | 369 | 374 | 366 | 369 | 364,000 |
2012/04/06 | 373 | 379 | 370 | 377 | 477,000 |
2012/04/05 | 365 | 379 | 363 | 377 | 718,000 |
2012/04/04 | 377 | 385 | 374 | 376 | 472,000 |
2012/04/03 | 387 | 389 | 375 | 383 | 461,000 |
2012/04/02 | 394 | 395 | 386 | 389 | 392,000 |
2012/03/30 | 390 | 396 | 383 | 393 | 503,000 |
2012/03/29 | 399 | 400 | 388 | 393 | 405,000 |
2012/03/28 | 396 | 401 | 391 | 399 | 390,000 |
2012/03/27 | 395 | 400 | 387 | 399 | 833,000 |
2012/03/26 | 399 | 401 | 390 | 390 | 551,000 |
2012/03/23 | 392 | 405 | 391 | 402 | 733,000 |
2012/03/22 | 399 | 407 | 394 | 399 | 931,000 |
2012/03/21 | 417 | 418 | 399 | 406 | 1,328,000 |
2012/03/19 | 416 | 419 | 413 | 418 | 1,152,000 |
2012/03/16 | 400 | 411 | 396 | 411 | 1,455,000 |
2012/03/15 | 411 | 413 | 396 | 403 | 1,529,000 |
2012/03/14 | 404 | 417 | 401 | 410 | 2,611,000 |
2012/03/13 | 380 | 403 | 380 | 393 | 2,969,000 |
2012/03/12 | 361 | 376 | 359 | 373 | 1,260,000 |
2012/03/09 | 360 | 360 | 352 | 355 | 758,000 |
2012/03/08 | 349 | 358 | 341 | 355 | 1,141,000 |
2012/03/07 | 338 | 346 | 335 | 346 | 700,000 |
2012/03/06 | 343 | 346 | 338 | 343 | 957,000 |
2012/03/05 | 326 | 343 | 324 | 343 | 1,390,000 |
2012/03/02 | 320 | 324 | 314 | 319 | 243,000 |
2012/03/01 | 318 | 322 | 311 | 318 | 441,000 |
2012/02/29 | 325 | 328 | 311 | 312 | 499,000 |
2012/02/28 | 318 | 322 | 314 | 322 | 415,000 |
2012/02/27 | 330 | 330 | 321 | 322 | 395,000 |
2012/02/24 | 320 | 328 | 319 | 324 | 655,000 |
2012/02/23 | 314 | 330 | 310 | 324 | 1,410,000 |
2012/02/22 | 291 | 311 | 291 | 311 | 1,427,000 |
2012/02/21 | 291 | 292 | 288 | 290 | 172,000 |
2012/02/20 | 288 | 293 | 288 | 291 | 306,000 |
2012/02/17 | 290 | 291 | 286 | 290 | 317,000 |
2012/02/16 | 294 | 295 | 284 | 285 | 337,000 |
2012/02/15 | 292 | 298 | 292 | 294 | 363,000 |
2012/02/14 | 290 | 296 | 289 | 294 | 263,000 |
2012/02/13 | 285 | 294 | 283 | 289 | 390,000 |
2012/02/10 | 296 | 296 | 287 | 290 | 426,000 |
2012/02/09 | 298 | 299 | 295 | 297 | 401,000 |
2012/02/08 | 295 | 302 | 292 | 302 | 1,203,000 |
2012/02/07 | 286 | 295 | 283 | 288 | 833,000 |
2012/02/06 | 281 | 285 | 279 | 285 | 287,000 |
2012/02/03 | 280 | 280 | 275 | 275 | 219,000 |
2012/02/02 | 283 | 283 | 278 | 281 | 278,000 |
2012/02/01 | 279 | 286 | 275 | 281 | 761,000 |
2012/01/31 | 272 | 278 | 272 | 275 | 251,000 |
2012/01/30 | 268 | 273 | 268 | 272 | 223,000 |
2012/01/27 | 267 | 274 | 263 | 265 | 381,000 |
2012/01/26 | 278 | 279 | 269 | 271 | 276,000 |
2012/01/25 | 274 | 278 | 273 | 277 | 362,000 |
2012/01/24 | 275 | 279 | 273 | 274 | 646,000 |
2012/01/23 | 269 | 275 | 269 | 273 | 390,000 |
2012/01/20 | 270 | 271 | 264 | 265 | 395,000 |
2012/01/19 | 269 | 271 | 265 | 269 | 512,000 |
2012/01/18 | 267 | 270 | 258 | 265 | 687,000 |
2012/01/17 | 252 | 267 | 249 | 263 | 765,000 |
2012/01/16 | 251 | 252 | 248 | 251 | 346,000 |
2012/01/13 | 249 | 251 | 247 | 248 | 218,000 |
2012/01/12 | 247 | 250 | 243 | 247 | 330,000 |
2012/01/11 | 242 | 251 | 242 | 246 | 516,000 |
2012/01/10 | 239 | 244 | 238 | 242 | 305,000 |
2012/01/06 | 236 | 240 | 230 | 233 | 184,000 |
2012/01/05 | 228 | 239 | 227 | 236 | 319,000 |
2012/01/04 | 229 | 231 | 227 | 228 | 123,000 |