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 |
---|---|---|---|---|---|
2016/12/30 | 2,966 | 3,045 | 2,954 | 3,035 | 63,500 |
2016/12/29 | 3,020 | 3,030 | 2,983 | 2,990 | 75,900 |
2016/12/28 | 3,030 | 3,080 | 3,010 | 3,065 | 49,800 |
2016/12/27 | 3,050 | 3,060 | 3,030 | 3,035 | 43,400 |
2016/12/26 | 3,025 | 3,065 | 3,025 | 3,050 | 70,800 |
2016/12/22 | 3,020 | 3,030 | 2,991 | 3,020 | 42,200 |
2016/12/21 | 3,080 | 3,095 | 3,015 | 3,020 | 104,000 |
2016/12/20 | 2,973 | 3,070 | 2,963 | 3,045 | 102,100 |
2016/12/19 | 3,030 | 3,030 | 2,971 | 2,973 | 69,600 |
2016/12/16 | 2,976 | 3,050 | 2,976 | 3,030 | 92,400 |
2016/12/15 | 2,935 | 2,999 | 2,930 | 2,974 | 125,600 |
2016/12/14 | 3,000 | 3,000 | 2,935 | 2,953 | 161,200 |
2016/12/13 | 3,000 | 3,025 | 2,950 | 3,015 | 113,300 |
2016/12/12 | 3,150 | 3,160 | 3,005 | 3,025 | 146,200 |
2016/12/09 | 3,090 | 3,150 | 3,085 | 3,150 | 161,500 |
2016/12/08 | 3,090 | 3,095 | 3,065 | 3,085 | 55,900 |
2016/12/07 | 3,065 | 3,085 | 3,050 | 3,070 | 65,600 |
2016/12/06 | 3,040 | 3,065 | 3,030 | 3,045 | 96,100 |
2016/12/05 | 3,035 | 3,040 | 2,990 | 3,015 | 78,500 |
2016/12/02 | 3,000 | 3,035 | 2,988 | 3,025 | 101,800 |
2016/12/01 | 2,950 | 3,020 | 2,943 | 2,982 | 128,700 |
2016/11/30 | 2,917 | 2,938 | 2,900 | 2,936 | 66,800 |
2016/11/29 | 2,918 | 2,918 | 2,872 | 2,917 | 107,600 |
2016/11/28 | 2,976 | 2,984 | 2,891 | 2,935 | 97,600 |
2016/11/25 | 2,950 | 3,015 | 2,948 | 2,978 | 158,400 |
2016/11/24 | 2,900 | 2,950 | 2,891 | 2,941 | 133,300 |
2016/11/22 | 2,864 | 2,895 | 2,863 | 2,892 | 69,500 |
2016/11/21 | 2,896 | 2,896 | 2,830 | 2,864 | 82,300 |
2016/11/18 | 2,900 | 2,925 | 2,888 | 2,894 | 138,300 |
2016/11/17 | 2,891 | 2,891 | 2,833 | 2,884 | 78,100 |
2016/11/16 | 2,911 | 2,925 | 2,859 | 2,891 | 78,400 |
2016/11/15 | 2,883 | 2,909 | 2,790 | 2,875 | 176,900 |
2016/11/14 | 2,900 | 2,940 | 2,878 | 2,909 | 178,900 |
2016/11/11 | 2,880 | 2,908 | 2,782 | 2,852 | 181,800 |
2016/11/10 | 2,780 | 2,877 | 2,751 | 2,860 | 369,000 |
2016/11/09 | 2,690 | 2,799 | 2,605 | 2,639 | 403,500 |
2016/11/08 | 2,607 | 2,687 | 2,570 | 2,682 | 217,800 |
2016/11/07 | 2,522 | 2,624 | 2,522 | 2,616 | 143,700 |
2016/11/04 | 2,529 | 2,537 | 2,474 | 2,515 | 78,000 |
2016/11/02 | 2,552 | 2,586 | 2,532 | 2,555 | 84,600 |
2016/11/01 | 2,630 | 2,635 | 2,576 | 2,593 | 153,400 |
2016/10/31 | 2,587 | 2,656 | 2,560 | 2,636 | 227,800 |
2016/10/28 | 2,560 | 2,593 | 2,530 | 2,571 | 328,300 |
2016/10/27 | 2,530 | 2,610 | 2,481 | 2,497 | 296,700 |
2016/10/26 | 2,360 | 2,550 | 2,360 | 2,536 | 398,900 |
2016/10/25 | 2,306 | 2,343 | 2,294 | 2,340 | 107,000 |
2016/10/24 | 2,323 | 2,336 | 2,322 | 2,325 | 50,100 |
2016/10/21 | 2,311 | 2,338 | 2,303 | 2,323 | 55,400 |
2016/10/20 | 2,305 | 2,323 | 2,305 | 2,318 | 54,700 |
2016/10/19 | 2,289 | 2,329 | 2,288 | 2,298 | 111,800 |
2016/10/18 | 2,281 | 2,293 | 2,260 | 2,279 | 63,700 |
2016/10/17 | 2,223 | 2,283 | 2,210 | 2,273 | 75,100 |
2016/10/14 | 2,190 | 2,223 | 2,186 | 2,217 | 83,700 |
2016/10/13 | 2,160 | 2,200 | 2,160 | 2,194 | 71,800 |
2016/10/12 | 2,162 | 2,174 | 2,149 | 2,156 | 26,800 |
2016/10/11 | 2,144 | 2,180 | 2,122 | 2,175 | 52,700 |
2016/10/07 | 2,150 | 2,150 | 2,125 | 2,149 | 26,300 |
2016/10/06 | 2,150 | 2,167 | 2,131 | 2,136 | 35,500 |
2016/10/05 | 2,134 | 2,150 | 2,116 | 2,150 | 60,000 |
2016/10/04 | 2,069 | 2,142 | 2,069 | 2,123 | 46,700 |
2016/10/03 | 2,094 | 2,101 | 2,056 | 2,062 | 48,300 |
2016/09/30 | 2,068 | 2,114 | 2,053 | 2,105 | 41,800 |
2016/09/29 | 2,060 | 2,134 | 2,060 | 2,099 | 60,400 |
2016/09/28 | 2,023 | 2,090 | 2,023 | 2,068 | 32,300 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 418 | 424 | 415 | 424 | 260,000 |
2016/09/26 | 417 | 422 | 417 | 420 | 173,000 |
2016/09/23 | 416 | 423 | 415 | 423 | 237,000 |
2016/09/21 | 412 | 418 | 406 | 418 | 204,000 |
2016/09/20 | 409 | 419 | 408 | 410 | 263,000 |
2016/09/16 | 406 | 414 | 405 | 414 | 230,000 |
2016/09/15 | 406 | 408 | 402 | 406 | 309,000 |
2016/09/14 | 411 | 414 | 408 | 410 | 192,000 |
2016/09/13 | 419 | 421 | 415 | 418 | 196,000 |
2016/09/12 | 416 | 417 | 412 | 416 | 195,000 |
2016/09/09 | 414 | 422 | 413 | 420 | 324,000 |
2016/09/08 | 412 | 415 | 410 | 413 | 173,000 |
2016/09/07 | 411 | 415 | 410 | 415 | 163,000 |
2016/09/06 | 414 | 418 | 412 | 416 | 114,000 |
2016/09/05 | 414 | 420 | 414 | 415 | 305,000 |
2016/09/02 | 406 | 411 | 400 | 410 | 434,000 |
2016/09/01 | 407 | 415 | 404 | 406 | 421,000 |
2016/08/31 | 399 | 406 | 398 | 405 | 319,000 |
2016/08/30 | 389 | 401 | 388 | 399 | 460,000 |
2016/08/29 | 387 | 390 | 385 | 388 | 349,000 |
2016/08/26 | 386 | 386 | 381 | 383 | 226,000 |
2016/08/25 | 384 | 387 | 381 | 385 | 234,000 |
2016/08/24 | 384 | 389 | 384 | 385 | 198,000 |
2016/08/23 | 385 | 386 | 382 | 383 | 226,000 |
2016/08/22 | 384 | 386 | 382 | 385 | 196,000 |
2016/08/19 | 381 | 384 | 380 | 381 | 256,000 |
2016/08/18 | 383 | 385 | 379 | 381 | 224,000 |
2016/08/17 | 378 | 386 | 378 | 386 | 311,000 |
2016/08/16 | 388 | 388 | 379 | 379 | 474,000 |
2016/08/15 | 387 | 391 | 385 | 387 | 319,000 |
2016/08/12 | 385 | 385 | 380 | 384 | 533,000 |
2016/08/10 | 387 | 388 | 377 | 379 | 1,023,000 |
2016/08/09 | 398 | 406 | 387 | 390 | 1,836,000 |
2016/08/08 | 439 | 454 | 437 | 454 | 503,000 |
2016/08/05 | 437 | 437 | 427 | 431 | 166,000 |
2016/08/04 | 420 | 432 | 420 | 431 | 150,000 |
2016/08/03 | 423 | 430 | 416 | 418 | 231,000 |
2016/08/02 | 436 | 438 | 428 | 428 | 135,000 |
2016/08/01 | 440 | 440 | 431 | 434 | 207,000 |
2016/07/29 | 441 | 444 | 433 | 444 | 307,000 |
2016/07/28 | 441 | 446 | 441 | 443 | 175,000 |
2016/07/27 | 440 | 449 | 437 | 446 | 344,000 |
2016/07/26 | 452 | 452 | 434 | 437 | 396,000 |
2016/07/25 | 448 | 455 | 448 | 451 | 328,000 |
2016/07/22 | 449 | 455 | 444 | 449 | 296,000 |
2016/07/21 | 441 | 451 | 441 | 448 | 388,000 |
2016/07/20 | 440 | 440 | 432 | 438 | 212,000 |
2016/07/19 | 436 | 443 | 431 | 441 | 366,000 |
2016/07/15 | 430 | 442 | 428 | 437 | 480,000 |
2016/07/14 | 412 | 434 | 412 | 432 | 701,000 |
2016/07/13 | 413 | 420 | 408 | 414 | 682,000 |
2016/07/12 | 404 | 411 | 401 | 405 | 574,000 |
2016/07/11 | 383 | 404 | 383 | 399 | 541,000 |
2016/07/08 | 380 | 382 | 373 | 375 | 222,000 |
2016/07/07 | 381 | 386 | 377 | 380 | 248,000 |
2016/07/06 | 390 | 390 | 377 | 384 | 360,000 |
2016/07/05 | 391 | 392 | 388 | 391 | 227,000 |
2016/07/04 | 391 | 396 | 388 | 393 | 213,000 |
2016/07/01 | 397 | 398 | 389 | 391 | 296,000 |
2016/06/30 | 399 | 405 | 391 | 392 | 216,000 |
2016/06/29 | 394 | 402 | 387 | 392 | 423,000 |
2016/06/28 | 391 | 394 | 383 | 390 | 341,000 |
2016/06/27 | 395 | 401 | 392 | 395 | 392,000 |
2016/06/24 | 429 | 435 | 391 | 395 | 563,000 |
2016/06/23 | 426 | 435 | 419 | 434 | 349,000 |
2016/06/22 | 433 | 438 | 424 | 428 | 343,000 |
2016/06/21 | 426 | 435 | 424 | 432 | 312,000 |
2016/06/20 | 420 | 438 | 418 | 431 | 610,000 |
2016/06/17 | 394 | 421 | 394 | 421 | 1,004,000 |
2016/06/16 | 400 | 403 | 384 | 385 | 505,000 |
2016/06/15 | 393 | 405 | 389 | 400 | 382,000 |
2016/06/14 | 398 | 404 | 391 | 393 | 441,000 |
2016/06/13 | 422 | 422 | 402 | 403 | 392,000 |
2016/06/10 | 426 | 429 | 420 | 426 | 309,000 |
2016/06/09 | 423 | 428 | 422 | 424 | 300,000 |
2016/06/08 | 420 | 424 | 416 | 423 | 176,000 |
2016/06/07 | 416 | 423 | 416 | 420 | 177,000 |
2016/06/06 | 410 | 412 | 404 | 411 | 247,000 |
2016/06/03 | 416 | 421 | 415 | 417 | 167,000 |
2016/06/02 | 425 | 426 | 413 | 414 | 433,000 |
2016/06/01 | 433 | 437 | 431 | 434 | 155,000 |
2016/05/31 | 425 | 439 | 424 | 439 | 356,000 |
2016/05/30 | 416 | 425 | 416 | 423 | 222,000 |
2016/05/27 | 412 | 416 | 412 | 414 | 144,000 |
2016/05/26 | 420 | 421 | 411 | 414 | 254,000 |
2016/05/25 | 416 | 418 | 411 | 415 | 258,000 |
2016/05/24 | 420 | 423 | 413 | 414 | 164,000 |
2016/05/23 | 418 | 422 | 414 | 422 | 218,000 |
2016/05/20 | 416 | 420 | 412 | 420 | 168,000 |
2016/05/19 | 421 | 424 | 413 | 414 | 261,000 |
2016/05/18 | 419 | 426 | 414 | 415 | 316,000 |
2016/05/17 | 419 | 424 | 417 | 422 | 219,000 |
2016/05/16 | 423 | 427 | 416 | 417 | 206,000 |
2016/05/13 | 446 | 447 | 420 | 421 | 497,000 |
2016/05/12 | 395 | 446 | 395 | 445 | 805,000 |
2016/05/11 | 409 | 419 | 408 | 409 | 310,000 |
2016/05/10 | 402 | 412 | 397 | 412 | 403,000 |
2016/05/09 | 401 | 407 | 400 | 401 | 178,000 |
2016/05/06 | 403 | 407 | 395 | 397 | 466,000 |
2016/05/02 | 410 | 412 | 403 | 405 | 536,000 |
2016/04/28 | 440 | 445 | 425 | 426 | 603,000 |
2016/04/27 | 441 | 442 | 434 | 437 | 243,000 |
2016/04/26 | 454 | 454 | 431 | 441 | 515,000 |
2016/04/25 | 457 | 458 | 451 | 457 | 482,000 |
2016/04/22 | 443 | 454 | 443 | 451 | 475,000 |
2016/04/21 | 450 | 450 | 444 | 449 | 297,000 |
2016/04/20 | 452 | 456 | 440 | 440 | 296,000 |
2016/04/19 | 442 | 456 | 437 | 449 | 440,000 |
2016/04/18 | 425 | 432 | 420 | 428 | 348,000 |
2016/04/15 | 442 | 448 | 436 | 439 | 224,000 |
2016/04/14 | 430 | 444 | 430 | 444 | 476,000 |
2016/04/13 | 411 | 424 | 411 | 422 | 311,000 |
2016/04/12 | 391 | 413 | 391 | 408 | 190,000 |
2016/04/11 | 397 | 397 | 385 | 393 | 251,000 |
2016/04/08 | 380 | 403 | 379 | 396 | 338,000 |
2016/04/07 | 386 | 394 | 384 | 385 | 208,000 |
2016/04/06 | 383 | 390 | 381 | 386 | 325,000 |
2016/04/05 | 400 | 402 | 386 | 388 | 359,000 |
2016/04/04 | 410 | 418 | 403 | 408 | 257,000 |
2016/04/01 | 435 | 435 | 412 | 414 | 497,000 |
2016/03/31 | 439 | 445 | 437 | 437 | 190,000 |
2016/03/30 | 450 | 450 | 438 | 439 | 248,000 |
2016/03/29 | 448 | 454 | 444 | 452 | 291,000 |
2016/03/28 | 458 | 465 | 451 | 458 | 400,000 |
2016/03/25 | 446 | 455 | 443 | 455 | 312,000 |
2016/03/24 | 459 | 460 | 447 | 447 | 396,000 |
2016/03/23 | 465 | 465 | 457 | 461 | 222,000 |
2016/03/22 | 469 | 471 | 456 | 462 | 448,000 |
2016/03/18 | 459 | 462 | 454 | 461 | 372,000 |
2016/03/17 | 460 | 466 | 450 | 455 | 321,000 |
2016/03/16 | 457 | 465 | 451 | 457 | 497,000 |
2016/03/15 | 455 | 460 | 451 | 456 | 409,000 |
2016/03/14 | 452 | 459 | 451 | 453 | 384,000 |
2016/03/11 | 426 | 443 | 425 | 443 | 378,000 |
2016/03/10 | 435 | 439 | 433 | 437 | 286,000 |
2016/03/09 | 425 | 431 | 416 | 428 | 588,000 |
2016/03/08 | 442 | 447 | 428 | 433 | 577,000 |
2016/03/07 | 434 | 444 | 430 | 440 | 817,000 |
2016/03/04 | 412 | 432 | 412 | 430 | 1,014,000 |
2016/03/03 | 400 | 414 | 400 | 410 | 445,000 |
2016/03/02 | 389 | 403 | 389 | 400 | 577,000 |
2016/03/01 | 382 | 385 | 371 | 377 | 575,000 |
2016/02/29 | 386 | 394 | 384 | 384 | 577,000 |
2016/02/26 | 379 | 386 | 379 | 381 | 304,000 |
2016/02/25 | 371 | 380 | 369 | 379 | 532,000 |
2016/02/24 | 379 | 380 | 369 | 371 | 545,000 |
2016/02/23 | 381 | 388 | 380 | 382 | 425,000 |
2016/02/22 | 381 | 382 | 370 | 374 | 566,000 |
2016/02/19 | 383 | 383 | 369 | 379 | 636,000 |
2016/02/18 | 373 | 393 | 373 | 387 | 598,000 |
2016/02/17 | 374 | 384 | 362 | 365 | 618,000 |
2016/02/16 | 360 | 381 | 360 | 372 | 792,000 |
2016/02/15 | 363 | 369 | 348 | 362 | 971,000 |
2016/02/12 | 352 | 362 | 346 | 346 | 925,000 |
2016/02/10 | 391 | 410 | 370 | 377 | 1,192,000 |
2016/02/09 | 401 | 404 | 385 | 389 | 884,000 |
2016/02/08 | 400 | 419 | 397 | 414 | 536,000 |
2016/02/05 | 402 | 406 | 396 | 404 | 604,000 |
2016/02/04 | 407 | 413 | 401 | 408 | 484,000 |
2016/02/03 | 424 | 424 | 406 | 408 | 744,000 |
2016/02/02 | 454 | 455 | 436 | 437 | 670,000 |
2016/02/01 | 456 | 456 | 445 | 452 | 447,000 |
2016/01/29 | 434 | 449 | 429 | 445 | 475,000 |
2016/01/28 | 436 | 444 | 430 | 434 | 259,000 |
2016/01/27 | 435 | 446 | 435 | 441 | 305,000 |
2016/01/26 | 438 | 440 | 428 | 429 | 183,000 |
2016/01/25 | 450 | 452 | 441 | 446 | 244,000 |
2016/01/22 | 436 | 444 | 427 | 442 | 348,000 |
2016/01/21 | 430 | 447 | 420 | 420 | 573,000 |
2016/01/20 | 455 | 456 | 435 | 436 | 575,000 |
2016/01/19 | 455 | 466 | 451 | 458 | 355,000 |
2016/01/18 | 452 | 462 | 447 | 458 | 311,000 |
2016/01/15 | 482 | 482 | 462 | 463 | 289,000 |
2016/01/14 | 470 | 479 | 464 | 476 | 418,000 |
2016/01/13 | 467 | 491 | 467 | 489 | 326,000 |
2016/01/12 | 480 | 480 | 461 | 462 | 491,000 |
2016/01/08 | 482 | 494 | 481 | 481 | 551,000 |
2016/01/07 | 504 | 504 | 489 | 489 | 359,000 |
2016/01/06 | 512 | 517 | 500 | 502 | 292,000 |
2016/01/05 | 518 | 526 | 514 | 515 | 155,000 |
2016/01/04 | 529 | 533 | 516 | 519 | 222,000 |