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 |
|---|---|---|---|---|---|
| 2013/12/30 | 660 | 680 | 660 | 676 | 474,000 |
| 2013/12/27 | 652 | 661 | 642 | 659 | 726,000 |
| 2013/12/26 | 636 | 650 | 636 | 650 | 277,000 |
| 2013/12/25 | 630 | 642 | 628 | 634 | 573,000 |
| 2013/12/24 | 650 | 653 | 635 | 637 | 510,000 |
| 2013/12/20 | 643 | 657 | 642 | 650 | 747,000 |
| 2013/12/19 | 650 | 650 | 636 | 640 | 763,000 |
| 2013/12/18 | 633 | 639 | 627 | 639 | 727,000 |
| 2013/12/17 | 604 | 636 | 604 | 634 | 1,147,000 |
| 2013/12/16 | 617 | 617 | 595 | 595 | 410,000 |
| 2013/12/13 | 620 | 622 | 608 | 617 | 457,000 |
| 2013/12/12 | 620 | 624 | 612 | 621 | 321,000 |
| 2013/12/11 | 625 | 625 | 615 | 621 | 349,000 |
| 2013/12/10 | 627 | 630 | 618 | 627 | 458,000 |
| 2013/12/09 | 620 | 627 | 615 | 624 | 411,000 |
| 2013/12/06 | 608 | 617 | 606 | 614 | 455,000 |
| 2013/12/05 | 620 | 628 | 608 | 609 | 998,000 |
| 2013/12/04 | 639 | 642 | 618 | 626 | 916,000 |
| 2013/12/03 | 642 | 655 | 631 | 651 | 996,000 |
| 2013/12/02 | 631 | 640 | 628 | 636 | 362,000 |
| 2013/11/29 | 647 | 647 | 631 | 640 | 527,000 |
| 2013/11/28 | 647 | 648 | 640 | 644 | 352,000 |
| 2013/11/27 | 637 | 640 | 631 | 636 | 439,000 |
| 2013/11/26 | 606 | 642 | 606 | 642 | 1,718,000 |
| 2013/11/25 | 612 | 618 | 605 | 609 | 418,000 |
| 2013/11/22 | 622 | 623 | 607 | 610 | 605,000 |
| 2013/11/21 | 611 | 618 | 611 | 617 | 418,000 |
| 2013/11/20 | 602 | 612 | 602 | 609 | 546,000 |
| 2013/11/19 | 623 | 623 | 603 | 607 | 2,154,000 |
| 2013/11/18 | 630 | 632 | 626 | 630 | 763,000 |
| 2013/11/15 | 610 | 630 | 610 | 624 | 1,064,000 |
| 2013/11/14 | 627 | 627 | 604 | 612 | 1,993,000 |
| 2013/11/13 | 637 | 638 | 603 | 631 | 1,523,000 |
| 2013/11/12 | 637 | 642 | 622 | 635 | 693,000 |
| 2013/11/11 | 650 | 655 | 623 | 628 | 583,000 |
| 2013/11/08 | 673 | 675 | 621 | 638 | 1,529,000 |
| 2013/11/07 | 670 | 682 | 670 | 676 | 400,000 |
| 2013/11/06 | 678 | 681 | 667 | 678 | 320,000 |
| 2013/11/05 | 661 | 682 | 651 | 678 | 540,000 |
| 2013/11/01 | 671 | 674 | 654 | 663 | 379,000 |
| 2013/10/31 | 681 | 690 | 667 | 672 | 449,000 |
| 2013/10/30 | 688 | 702 | 676 | 679 | 1,568,000 |
| 2013/10/29 | 658 | 668 | 648 | 658 | 417,000 |
| 2013/10/28 | 658 | 663 | 639 | 658 | 563,000 |
| 2013/10/25 | 677 | 677 | 647 | 653 | 675,000 |
| 2013/10/24 | 658 | 675 | 649 | 672 | 436,000 |
| 2013/10/23 | 682 | 689 | 664 | 664 | 853,000 |
| 2013/10/22 | 678 | 685 | 667 | 681 | 613,000 |
| 2013/10/21 | 688 | 688 | 665 | 676 | 633,000 |
| 2013/10/18 | 657 | 688 | 657 | 684 | 749,000 |
| 2013/10/17 | 644 | 670 | 644 | 662 | 897,000 |
| 2013/10/16 | 635 | 645 | 634 | 641 | 235,000 |
| 2013/10/15 | 644 | 647 | 623 | 639 | 910,000 |
| 2013/10/11 | 658 | 658 | 639 | 645 | 481,000 |
| 2013/10/10 | 661 | 665 | 641 | 648 | 492,000 |
| 2013/10/09 | 625 | 660 | 624 | 658 | 842,000 |
| 2013/10/08 | 607 | 646 | 605 | 638 | 593,000 |
| 2013/10/07 | 637 | 637 | 612 | 613 | 748,000 |
| 2013/10/04 | 642 | 648 | 617 | 632 | 1,213,000 |
| 2013/10/03 | 634 | 652 | 624 | 647 | 1,560,000 |
| 2013/10/02 | 599 | 637 | 598 | 621 | 1,482,000 |
| 2013/10/01 | 585 | 627 | 585 | 597 | 1,206,000 |
| 2013/09/30 | 586 | 610 | 584 | 589 | 767,000 |
| 2013/09/27 | 617 | 618 | 593 | 599 | 507,000 |
| 2013/09/26 | 595 | 616 | 591 | 614 | 317,000 |
| 2013/09/25 | 620 | 621 | 605 | 609 | 362,000 |
| 2013/09/24 | 628 | 629 | 615 | 626 | 200,000 |
| 2013/09/20 | 630 | 630 | 613 | 624 | 524,000 |
| 2013/09/19 | 619 | 633 | 616 | 625 | 404,000 |
| 2013/09/18 | 613 | 624 | 608 | 611 | 478,000 |
| 2013/09/17 | 605 | 615 | 601 | 607 | 437,000 |
| 2013/09/13 | 585 | 601 | 585 | 596 | 387,000 |
| 2013/09/12 | 605 | 605 | 585 | 592 | 616,000 |
| 2013/09/11 | 609 | 616 | 590 | 606 | 789,000 |
| 2013/09/10 | 570 | 613 | 570 | 597 | 1,260,000 |
| 2013/09/09 | 578 | 581 | 556 | 565 | 1,076,000 |
| 2013/09/06 | 573 | 573 | 545 | 548 | 1,083,000 |
| 2013/09/05 | 593 | 595 | 562 | 566 | 1,118,000 |
| 2013/09/04 | 568 | 601 | 565 | 592 | 1,498,000 |
| 2013/09/03 | 550 | 578 | 550 | 572 | 1,179,000 |
| 2013/09/02 | 548 | 553 | 532 | 548 | 777,000 |
| 2013/08/30 | 532 | 557 | 532 | 541 | 2,582,000 |
| 2013/08/29 | 532 | 538 | 515 | 517 | 459,000 |
| 2013/08/28 | 527 | 535 | 523 | 531 | 626,000 |
| 2013/08/27 | 533 | 542 | 533 | 538 | 503,000 |
| 2013/08/26 | 547 | 549 | 533 | 540 | 554,000 |
| 2013/08/23 | 528 | 543 | 525 | 540 | 1,699,000 |
| 2013/08/22 | 488 | 536 | 488 | 528 | 5,203,000 |
| 2013/08/21 | 462 | 487 | 462 | 481 | 799,000 |
| 2013/08/20 | 466 | 476 | 461 | 462 | 250,000 |
| 2013/08/19 | 469 | 470 | 460 | 466 | 275,000 |
| 2013/08/16 | 476 | 482 | 472 | 473 | 352,000 |
| 2013/08/15 | 493 | 493 | 483 | 484 | 335,000 |
| 2013/08/14 | 493 | 503 | 492 | 500 | 402,000 |
| 2013/08/13 | 483 | 492 | 482 | 489 | 315,000 |
| 2013/08/12 | 484 | 490 | 480 | 482 | 276,000 |
| 2013/08/09 | 482 | 500 | 477 | 489 | 1,206,000 |
| 2013/08/08 | 457 | 503 | 457 | 482 | 4,144,000 |
| 2013/08/07 | 456 | 463 | 447 | 451 | 520,000 |
| 2013/08/06 | 454 | 458 | 441 | 456 | 543,000 |
| 2013/08/05 | 439 | 467 | 438 | 457 | 636,000 |
| 2013/08/02 | 435 | 440 | 430 | 436 | 261,000 |
| 2013/08/01 | 420 | 427 | 418 | 427 | 246,000 |
| 2013/07/31 | 429 | 430 | 417 | 417 | 228,000 |
| 2013/07/30 | 421 | 438 | 421 | 431 | 306,000 |
| 2013/07/29 | 432 | 436 | 418 | 420 | 348,000 |
| 2013/07/26 | 445 | 451 | 436 | 440 | 334,000 |
| 2013/07/25 | 466 | 466 | 452 | 453 | 497,000 |
| 2013/07/24 | 480 | 482 | 462 | 466 | 699,000 |
| 2013/07/23 | 475 | 496 | 475 | 488 | 379,000 |
| 2013/07/22 | 490 | 490 | 473 | 486 | 383,000 |
| 2013/07/19 | 503 | 503 | 480 | 492 | 515,000 |
| 2013/07/18 | 511 | 516 | 492 | 495 | 818,000 |
| 2013/07/17 | 513 | 519 | 503 | 509 | 888,000 |
| 2013/07/16 | 557 | 590 | 531 | 535 | 1,102,000 |
| 2013/07/12 | 534 | 538 | 522 | 531 | 616,000 |
| 2013/07/11 | 503 | 547 | 503 | 534 | 2,004,000 |
| 2013/07/10 | 476 | 540 | 476 | 503 | 1,388,000 |
| 2013/07/09 | 477 | 483 | 464 | 475 | 691,000 |
| 2013/07/08 | 477 | 495 | 462 | 468 | 1,079,000 |
| 2013/07/05 | 442 | 462 | 442 | 461 | 606,000 |
| 2013/07/04 | 439 | 448 | 436 | 438 | 287,000 |
| 2013/07/03 | 440 | 454 | 435 | 444 | 574,000 |
| 2013/07/02 | 449 | 449 | 435 | 440 | 443,000 |
| 2013/07/01 | 429 | 446 | 421 | 443 | 587,000 |
| 2013/06/28 | 405 | 432 | 404 | 425 | 870,000 |
| 2013/06/27 | 384 | 409 | 375 | 405 | 520,000 |
| 2013/06/26 | 399 | 404 | 379 | 381 | 219,000 |
| 2013/06/25 | 395 | 398 | 384 | 396 | 396,000 |
| 2013/06/24 | 414 | 415 | 396 | 398 | 416,000 |
| 2013/06/21 | 402 | 416 | 398 | 414 | 239,000 |
| 2013/06/20 | 417 | 422 | 406 | 413 | 478,000 |
| 2013/06/19 | 423 | 430 | 416 | 422 | 375,000 |
| 2013/06/18 | 419 | 428 | 419 | 423 | 324,000 |
| 2013/06/17 | 395 | 425 | 395 | 422 | 398,000 |
| 2013/06/14 | 412 | 418 | 402 | 403 | 390,000 |
| 2013/06/13 | 407 | 414 | 398 | 398 | 400,000 |
| 2013/06/12 | 412 | 429 | 407 | 421 | 333,000 |
| 2013/06/11 | 430 | 434 | 415 | 420 | 448,000 |
| 2013/06/10 | 392 | 432 | 392 | 430 | 1,161,000 |
| 2013/06/07 | 394 | 409 | 368 | 392 | 1,065,000 |
| 2013/06/06 | 418 | 431 | 392 | 417 | 1,648,000 |
| 2013/06/05 | 437 | 457 | 422 | 425 | 1,199,000 |
| 2013/06/04 | 434 | 440 | 408 | 437 | 1,158,000 |
| 2013/06/03 | 438 | 451 | 428 | 434 | 1,101,000 |
| 2013/05/31 | 446 | 455 | 419 | 437 | 1,028,000 |
| 2013/05/30 | 428 | 470 | 423 | 443 | 1,493,000 |
| 2013/05/29 | 437 | 452 | 423 | 444 | 852,000 |
| 2013/05/28 | 398 | 432 | 398 | 429 | 537,000 |
| 2013/05/27 | 413 | 416 | 402 | 406 | 533,000 |
| 2013/05/24 | 415 | 434 | 403 | 421 | 886,000 |
| 2013/05/23 | 451 | 464 | 402 | 405 | 866,000 |
| 2013/05/22 | 447 | 450 | 426 | 445 | 949,000 |
| 2013/05/21 | 447 | 448 | 436 | 440 | 358,000 |
| 2013/05/20 | 426 | 449 | 422 | 447 | 746,000 |
| 2013/05/17 | 400 | 420 | 395 | 420 | 389,000 |
| 2013/05/16 | 412 | 415 | 383 | 407 | 562,000 |
| 2013/05/15 | 418 | 424 | 407 | 411 | 570,000 |
| 2013/05/14 | 409 | 415 | 406 | 412 | 609,000 |
| 2013/05/13 | 413 | 429 | 406 | 413 | 936,000 |
| 2013/05/10 | 380 | 413 | 372 | 413 | 1,371,000 |
| 2013/05/09 | 370 | 370 | 355 | 356 | 177,000 |
| 2013/05/08 | 360 | 371 | 360 | 364 | 448,000 |
| 2013/05/07 | 359 | 362 | 356 | 358 | 374,000 |
| 2013/05/02 | 353 | 357 | 349 | 352 | 142,000 |
| 2013/05/01 | 356 | 356 | 351 | 353 | 358,000 |
| 2013/04/30 | 340 | 364 | 338 | 358 | 459,000 |
| 2013/04/26 | 361 | 362 | 341 | 343 | 588,000 |
| 2013/04/25 | 348 | 355 | 344 | 352 | 465,000 |
| 2013/04/24 | 333 | 354 | 332 | 352 | 628,000 |
| 2013/04/23 | 328 | 332 | 327 | 329 | 121,000 |
| 2013/04/22 | 325 | 332 | 323 | 328 | 152,000 |
| 2013/04/19 | 320 | 322 | 316 | 320 | 112,000 |
| 2013/04/18 | 320 | 327 | 318 | 319 | 175,000 |
| 2013/04/17 | 322 | 327 | 321 | 323 | 122,000 |
| 2013/04/16 | 316 | 326 | 311 | 322 | 345,000 |
| 2013/04/15 | 333 | 333 | 320 | 324 | 233,000 |
| 2013/04/12 | 333 | 344 | 330 | 334 | 513,000 |
| 2013/04/11 | 333 | 340 | 328 | 333 | 372,000 |
| 2013/04/10 | 331 | 334 | 322 | 326 | 409,000 |
| 2013/04/09 | 318 | 350 | 316 | 332 | 1,133,000 |
| 2013/04/08 | 302 | 311 | 302 | 309 | 502,000 |
| 2013/04/05 | 300 | 309 | 298 | 299 | 376,000 |
| 2013/04/04 | 294 | 298 | 284 | 295 | 436,000 |
| 2013/04/03 | 297 | 297 | 287 | 294 | 210,000 |
| 2013/04/02 | 290 | 297 | 280 | 293 | 307,000 |
| 2013/04/01 | 308 | 308 | 290 | 290 | 296,000 |
| 2013/03/29 | 320 | 321 | 308 | 310 | 281,000 |
| 2013/03/28 | 312 | 321 | 311 | 319 | 319,000 |
| 2013/03/27 | 315 | 322 | 313 | 317 | 205,000 |
| 2013/03/26 | 313 | 325 | 303 | 318 | 580,000 |
| 2013/03/25 | 321 | 324 | 310 | 311 | 273,000 |
| 2013/03/22 | 318 | 325 | 318 | 318 | 495,000 |
| 2013/03/21 | 318 | 326 | 314 | 321 | 978,000 |
| 2013/03/19 | 291 | 310 | 291 | 308 | 928,000 |
| 2013/03/18 | 285 | 295 | 285 | 291 | 587,000 |
| 2013/03/15 | 286 | 292 | 286 | 288 | 368,000 |
| 2013/03/14 | 287 | 291 | 285 | 286 | 201,000 |
| 2013/03/13 | 283 | 290 | 283 | 288 | 233,000 |
| 2013/03/12 | 296 | 296 | 282 | 282 | 641,000 |
| 2013/03/11 | 294 | 298 | 291 | 296 | 586,000 |
| 2013/03/08 | 288 | 291 | 286 | 288 | 499,000 |
| 2013/03/07 | 289 | 291 | 285 | 285 | 213,000 |
| 2013/03/06 | 292 | 293 | 282 | 285 | 442,000 |
| 2013/03/05 | 302 | 302 | 285 | 286 | 584,000 |
| 2013/03/04 | 300 | 301 | 294 | 297 | 191,000 |
| 2013/03/01 | 295 | 304 | 295 | 296 | 522,000 |
| 2013/02/28 | 299 | 301 | 294 | 298 | 322,000 |
| 2013/02/27 | 298 | 300 | 291 | 295 | 330,000 |
| 2013/02/26 | 292 | 305 | 292 | 301 | 379,000 |
| 2013/02/25 | 300 | 308 | 296 | 303 | 622,000 |
| 2013/02/22 | 284 | 297 | 283 | 295 | 337,000 |
| 2013/02/21 | 296 | 297 | 286 | 288 | 463,000 |
| 2013/02/20 | 300 | 305 | 294 | 294 | 341,000 |
| 2013/02/19 | 291 | 301 | 290 | 300 | 584,000 |
| 2013/02/18 | 285 | 291 | 285 | 288 | 436,000 |
| 2013/02/15 | 282 | 284 | 275 | 280 | 577,000 |
| 2013/02/14 | 282 | 290 | 281 | 284 | 601,000 |
| 2013/02/13 | 290 | 293 | 276 | 282 | 635,000 |
| 2013/02/12 | 301 | 303 | 295 | 295 | 589,000 |
| 2013/02/08 | 305 | 308 | 297 | 298 | 680,000 |
| 2013/02/07 | 287 | 308 | 286 | 305 | 1,366,000 |
| 2013/02/06 | 282 | 305 | 281 | 292 | 1,994,000 |
| 2013/02/05 | 277 | 283 | 274 | 276 | 763,000 |
| 2013/02/04 | 269 | 278 | 265 | 277 | 688,000 |
| 2013/02/01 | 266 | 268 | 264 | 265 | 373,000 |
| 2013/01/31 | 265 | 265 | 260 | 264 | 458,000 |
| 2013/01/30 | 262 | 266 | 260 | 263 | 375,000 |
| 2013/01/29 | 259 | 265 | 259 | 261 | 284,000 |
| 2013/01/28 | 265 | 266 | 257 | 258 | 335,000 |
| 2013/01/25 | 269 | 269 | 257 | 262 | 450,000 |
| 2013/01/24 | 257 | 264 | 256 | 262 | 382,000 |
| 2013/01/23 | 270 | 273 | 257 | 257 | 553,000 |
| 2013/01/22 | 279 | 281 | 271 | 275 | 361,000 |
| 2013/01/21 | 276 | 281 | 268 | 277 | 427,000 |
| 2013/01/18 | 273 | 279 | 273 | 278 | 534,000 |
| 2013/01/17 | 278 | 279 | 262 | 265 | 819,000 |
| 2013/01/16 | 290 | 293 | 274 | 275 | 778,000 |
| 2013/01/15 | 278 | 291 | 276 | 287 | 1,363,000 |
| 2013/01/11 | 281 | 283 | 273 | 275 | 397,000 |
| 2013/01/10 | 277 | 283 | 277 | 278 | 447,000 |
| 2013/01/09 | 264 | 278 | 261 | 277 | 683,000 |
| 2013/01/08 | 280 | 280 | 266 | 268 | 871,000 |
| 2013/01/07 | 284 | 284 | 280 | 282 | 791,000 |
| 2013/01/04 | 275 | 281 | 271 | 277 | 1,254,000 |