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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,390 | 3,450 | 3,390 | 3,425 | 65,300 |
| 2017/12/28 | 3,385 | 3,450 | 3,375 | 3,390 | 91,400 |
| 2017/12/27 | 3,325 | 3,405 | 3,315 | 3,375 | 84,100 |
| 2017/12/26 | 3,345 | 3,345 | 3,280 | 3,305 | 43,100 |
| 2017/12/25 | 3,360 | 3,365 | 3,300 | 3,310 | 39,300 |
| 2017/12/22 | 3,270 | 3,360 | 3,255 | 3,345 | 153,700 |
| 2017/12/21 | 3,210 | 3,285 | 3,185 | 3,275 | 116,200 |
| 2017/12/20 | 3,230 | 3,280 | 3,210 | 3,215 | 99,800 |
| 2017/12/19 | 3,230 | 3,250 | 3,215 | 3,235 | 66,300 |
| 2017/12/18 | 3,200 | 3,250 | 3,190 | 3,225 | 165,300 |
| 2017/12/15 | 3,140 | 3,180 | 3,125 | 3,160 | 132,200 |
| 2017/12/14 | 3,085 | 3,185 | 3,085 | 3,185 | 145,500 |
| 2017/12/13 | 3,125 | 3,130 | 3,075 | 3,085 | 112,600 |
| 2017/12/12 | 3,115 | 3,125 | 3,075 | 3,100 | 111,400 |
| 2017/12/11 | 3,100 | 3,150 | 3,090 | 3,110 | 110,100 |
| 2017/12/08 | 3,020 | 3,080 | 3,020 | 3,070 | 130,100 |
| 2017/12/07 | 3,030 | 3,045 | 3,005 | 3,015 | 188,000 |
| 2017/12/06 | 3,040 | 3,060 | 3,010 | 3,020 | 131,500 |
| 2017/12/05 | 3,065 | 3,070 | 3,035 | 3,065 | 126,700 |
| 2017/12/04 | 3,100 | 3,120 | 3,080 | 3,090 | 89,100 |
| 2017/12/01 | 3,145 | 3,145 | 3,075 | 3,095 | 65,300 |
| 2017/11/30 | 3,135 | 3,170 | 3,090 | 3,095 | 115,800 |
| 2017/11/29 | 3,050 | 3,115 | 3,030 | 3,105 | 102,100 |
| 2017/11/28 | 3,095 | 3,095 | 3,040 | 3,065 | 160,000 |
| 2017/11/27 | 3,160 | 3,160 | 3,100 | 3,120 | 97,100 |
| 2017/11/24 | 3,160 | 3,175 | 3,115 | 3,125 | 69,600 |
| 2017/11/22 | 3,150 | 3,200 | 3,135 | 3,160 | 226,000 |
| 2017/11/21 | 3,060 | 3,115 | 3,055 | 3,105 | 119,800 |
| 2017/11/20 | 3,100 | 3,125 | 3,050 | 3,065 | 79,300 |
| 2017/11/17 | 3,105 | 3,145 | 3,095 | 3,110 | 159,900 |
| 2017/11/16 | 3,070 | 3,080 | 2,992 | 3,065 | 268,600 |
| 2017/11/15 | 3,160 | 3,160 | 3,080 | 3,085 | 267,500 |
| 2017/11/14 | 3,200 | 3,220 | 3,120 | 3,165 | 374,300 |
| 2017/11/13 | 3,255 | 3,280 | 3,180 | 3,200 | 627,800 |
| 2017/11/10 | 3,650 | 3,780 | 3,645 | 3,745 | 113,200 |
| 2017/11/09 | 3,745 | 3,800 | 3,680 | 3,745 | 108,800 |
| 2017/11/08 | 3,740 | 3,765 | 3,705 | 3,750 | 84,700 |
| 2017/11/07 | 3,680 | 3,785 | 3,680 | 3,770 | 111,900 |
| 2017/11/06 | 3,615 | 3,725 | 3,610 | 3,705 | 141,900 |
| 2017/11/02 | 3,580 | 3,620 | 3,555 | 3,620 | 98,400 |
| 2017/11/01 | 3,550 | 3,625 | 3,535 | 3,565 | 226,100 |
| 2017/10/31 | 3,365 | 3,550 | 3,350 | 3,540 | 190,700 |
| 2017/10/30 | 3,400 | 3,400 | 3,355 | 3,370 | 121,500 |
| 2017/10/27 | 3,340 | 3,400 | 3,320 | 3,385 | 90,900 |
| 2017/10/26 | 3,330 | 3,380 | 3,315 | 3,345 | 139,200 |
| 2017/10/25 | 3,265 | 3,315 | 3,260 | 3,305 | 125,800 |
| 2017/10/24 | 3,225 | 3,250 | 3,220 | 3,250 | 85,700 |
| 2017/10/23 | 3,250 | 3,270 | 3,235 | 3,250 | 52,500 |
| 2017/10/20 | 3,190 | 3,225 | 3,180 | 3,225 | 49,000 |
| 2017/10/19 | 3,230 | 3,245 | 3,200 | 3,205 | 62,900 |
| 2017/10/18 | 3,250 | 3,260 | 3,200 | 3,225 | 75,600 |
| 2017/10/17 | 3,230 | 3,265 | 3,215 | 3,245 | 68,600 |
| 2017/10/16 | 3,210 | 3,235 | 3,210 | 3,235 | 62,500 |
| 2017/10/13 | 3,220 | 3,245 | 3,180 | 3,230 | 94,700 |
| 2017/10/12 | 3,250 | 3,260 | 3,215 | 3,230 | 67,000 |
| 2017/10/11 | 3,300 | 3,305 | 3,225 | 3,240 | 63,800 |
| 2017/10/10 | 3,295 | 3,305 | 3,270 | 3,300 | 48,100 |
| 2017/10/06 | 3,355 | 3,360 | 3,305 | 3,320 | 25,200 |
| 2017/10/05 | 3,350 | 3,360 | 3,315 | 3,340 | 38,600 |
| 2017/10/04 | 3,350 | 3,370 | 3,330 | 3,365 | 39,600 |
| 2017/10/03 | 3,400 | 3,400 | 3,330 | 3,350 | 43,100 |
| 2017/10/02 | 3,390 | 3,410 | 3,345 | 3,360 | 49,700 |
| 2017/09/29 | 3,355 | 3,365 | 3,310 | 3,360 | 64,700 |
| 2017/09/28 | 3,320 | 3,355 | 3,310 | 3,355 | 38,700 |
| 2017/09/27 | 3,310 | 3,330 | 3,295 | 3,320 | 34,700 |
| 2017/09/26 | 3,300 | 3,345 | 3,285 | 3,340 | 60,700 |
| 2017/09/25 | 3,315 | 3,350 | 3,285 | 3,300 | 53,400 |
| 2017/09/22 | 3,270 | 3,295 | 3,240 | 3,275 | 59,500 |
| 2017/09/21 | 3,290 | 3,305 | 3,260 | 3,275 | 51,300 |
| 2017/09/20 | 3,280 | 3,315 | 3,215 | 3,250 | 154,800 |
| 2017/09/19 | 3,320 | 3,355 | 3,295 | 3,320 | 63,400 |
| 2017/09/15 | 3,230 | 3,285 | 3,220 | 3,280 | 43,400 |
| 2017/09/14 | 3,280 | 3,290 | 3,230 | 3,250 | 44,100 |
| 2017/09/13 | 3,300 | 3,325 | 3,275 | 3,285 | 58,700 |
| 2017/09/12 | 3,300 | 3,300 | 3,275 | 3,295 | 61,800 |
| 2017/09/11 | 3,280 | 3,295 | 3,265 | 3,275 | 47,900 |
| 2017/09/08 | 3,330 | 3,350 | 3,240 | 3,250 | 128,100 |
| 2017/09/07 | 3,355 | 3,370 | 3,325 | 3,365 | 52,900 |
| 2017/09/06 | 3,300 | 3,330 | 3,255 | 3,330 | 42,600 |
| 2017/09/05 | 3,390 | 3,430 | 3,315 | 3,325 | 57,000 |
| 2017/09/04 | 3,500 | 3,500 | 3,400 | 3,410 | 54,200 |
| 2017/09/01 | 3,490 | 3,530 | 3,465 | 3,515 | 70,800 |
| 2017/08/31 | 3,440 | 3,510 | 3,435 | 3,495 | 75,000 |
| 2017/08/30 | 3,400 | 3,425 | 3,375 | 3,410 | 54,700 |
| 2017/08/29 | 3,290 | 3,385 | 3,280 | 3,385 | 123,500 |
| 2017/08/28 | 3,275 | 3,305 | 3,245 | 3,305 | 63,400 |
| 2017/08/25 | 3,240 | 3,265 | 3,210 | 3,265 | 33,200 |
| 2017/08/24 | 3,215 | 3,275 | 3,215 | 3,220 | 41,200 |
| 2017/08/23 | 3,235 | 3,250 | 3,190 | 3,220 | 73,800 |
| 2017/08/22 | 3,170 | 3,235 | 3,150 | 3,230 | 64,600 |
| 2017/08/21 | 3,170 | 3,185 | 3,080 | 3,165 | 133,800 |
| 2017/08/18 | 3,210 | 3,220 | 3,160 | 3,185 | 97,900 |
| 2017/08/17 | 3,295 | 3,295 | 3,220 | 3,265 | 82,200 |
| 2017/08/16 | 3,265 | 3,305 | 3,245 | 3,295 | 71,300 |
| 2017/08/15 | 3,265 | 3,295 | 3,255 | 3,265 | 40,500 |
| 2017/08/14 | 3,300 | 3,300 | 3,230 | 3,235 | 64,000 |
| 2017/08/10 | 3,250 | 3,340 | 3,225 | 3,340 | 141,700 |
| 2017/08/09 | 3,345 | 3,345 | 3,170 | 3,245 | 158,600 |
| 2017/08/08 | 3,430 | 3,445 | 3,390 | 3,410 | 59,800 |
| 2017/08/07 | 3,445 | 3,490 | 3,445 | 3,460 | 34,400 |
| 2017/08/04 | 3,450 | 3,475 | 3,410 | 3,440 | 40,400 |
| 2017/08/03 | 3,425 | 3,460 | 3,410 | 3,460 | 39,800 |
| 2017/08/02 | 3,470 | 3,490 | 3,425 | 3,465 | 52,700 |
| 2017/08/01 | 3,600 | 3,600 | 3,455 | 3,480 | 66,800 |
| 2017/07/31 | 3,445 | 3,555 | 3,440 | 3,550 | 87,400 |
| 2017/07/28 | 3,490 | 3,495 | 3,420 | 3,445 | 49,400 |
| 2017/07/27 | 3,465 | 3,515 | 3,440 | 3,465 | 61,300 |
| 2017/07/26 | 3,520 | 3,550 | 3,460 | 3,475 | 49,700 |
| 2017/07/25 | 3,475 | 3,485 | 3,430 | 3,430 | 41,700 |
| 2017/07/24 | 3,450 | 3,530 | 3,435 | 3,515 | 56,000 |
| 2017/07/21 | 3,475 | 3,515 | 3,470 | 3,480 | 50,200 |
| 2017/07/20 | 3,470 | 3,520 | 3,440 | 3,505 | 36,700 |
| 2017/07/19 | 3,500 | 3,560 | 3,450 | 3,450 | 129,400 |
| 2017/07/18 | 3,405 | 3,490 | 3,355 | 3,460 | 100,500 |
| 2017/07/14 | 3,410 | 3,455 | 3,405 | 3,425 | 51,000 |
| 2017/07/13 | 3,430 | 3,445 | 3,380 | 3,410 | 54,300 |
| 2017/07/12 | 3,450 | 3,460 | 3,410 | 3,435 | 54,400 |
| 2017/07/11 | 3,385 | 3,445 | 3,375 | 3,440 | 81,800 |
| 2017/07/10 | 3,380 | 3,385 | 3,350 | 3,360 | 57,000 |
| 2017/07/07 | 3,300 | 3,380 | 3,285 | 3,365 | 100,800 |
| 2017/07/06 | 3,310 | 3,335 | 3,280 | 3,320 | 49,900 |
| 2017/07/05 | 3,310 | 3,335 | 3,260 | 3,320 | 115,000 |
| 2017/07/04 | 3,300 | 3,310 | 3,215 | 3,230 | 113,200 |
| 2017/07/03 | 3,175 | 3,275 | 3,175 | 3,265 | 121,600 |
| 2017/06/30 | 3,130 | 3,165 | 3,115 | 3,160 | 41,400 |
| 2017/06/29 | 3,140 | 3,175 | 3,140 | 3,170 | 45,300 |
| 2017/06/28 | 3,135 | 3,175 | 3,115 | 3,130 | 51,000 |
| 2017/06/27 | 3,050 | 3,160 | 3,025 | 3,145 | 114,200 |
| 2017/06/26 | 3,010 | 3,040 | 3,005 | 3,015 | 42,700 |
| 2017/06/23 | 3,020 | 3,040 | 3,005 | 3,040 | 47,300 |
| 2017/06/22 | 3,040 | 3,080 | 3,015 | 3,020 | 56,400 |
| 2017/06/21 | 3,040 | 3,045 | 3,020 | 3,040 | 63,200 |
| 2017/06/20 | 3,060 | 3,085 | 3,030 | 3,055 | 55,700 |
| 2017/06/19 | 3,060 | 3,065 | 3,020 | 3,045 | 65,400 |
| 2017/06/16 | 3,000 | 3,070 | 3,000 | 3,065 | 153,900 |
| 2017/06/15 | 3,030 | 3,050 | 3,005 | 3,005 | 63,100 |
| 2017/06/14 | 3,040 | 3,050 | 3,010 | 3,015 | 50,700 |
| 2017/06/13 | 3,070 | 3,070 | 3,035 | 3,045 | 38,300 |
| 2017/06/12 | 3,045 | 3,085 | 3,035 | 3,055 | 44,200 |
| 2017/06/09 | 3,080 | 3,085 | 3,025 | 3,075 | 83,500 |
| 2017/06/08 | 3,095 | 3,150 | 3,070 | 3,085 | 112,800 |
| 2017/06/07 | 3,090 | 3,125 | 3,070 | 3,115 | 79,800 |
| 2017/06/06 | 3,180 | 3,180 | 3,105 | 3,105 | 63,300 |
| 2017/06/05 | 3,245 | 3,245 | 3,170 | 3,185 | 56,400 |
| 2017/06/02 | 3,215 | 3,275 | 3,210 | 3,245 | 88,700 |
| 2017/06/01 | 3,225 | 3,270 | 3,195 | 3,215 | 73,100 |
| 2017/05/31 | 3,205 | 3,245 | 3,205 | 3,230 | 79,200 |
| 2017/05/30 | 3,235 | 3,265 | 3,210 | 3,255 | 41,100 |
| 2017/05/29 | 3,225 | 3,240 | 3,185 | 3,235 | 45,600 |
| 2017/05/26 | 3,290 | 3,290 | 3,220 | 3,225 | 46,500 |
| 2017/05/25 | 3,315 | 3,325 | 3,285 | 3,290 | 42,100 |
| 2017/05/24 | 3,280 | 3,320 | 3,270 | 3,320 | 113,600 |
| 2017/05/23 | 3,230 | 3,270 | 3,200 | 3,255 | 97,300 |
| 2017/05/22 | 3,195 | 3,255 | 3,180 | 3,225 | 69,000 |
| 2017/05/19 | 3,130 | 3,185 | 3,115 | 3,165 | 62,000 |
| 2017/05/18 | 3,050 | 3,120 | 3,050 | 3,110 | 84,100 |
| 2017/05/17 | 3,200 | 3,200 | 3,135 | 3,170 | 99,800 |
| 2017/05/16 | 3,240 | 3,260 | 3,210 | 3,245 | 174,600 |
| 2017/05/15 | 3,105 | 3,300 | 3,105 | 3,225 | 564,000 |
| 2017/05/12 | 2,962 | 3,080 | 2,889 | 3,045 | 184,000 |
| 2017/05/11 | 2,960 | 2,978 | 2,934 | 2,934 | 84,300 |
| 2017/05/10 | 2,939 | 2,956 | 2,930 | 2,932 | 53,900 |
| 2017/05/09 | 2,903 | 2,938 | 2,903 | 2,920 | 45,500 |
| 2017/05/08 | 2,945 | 2,957 | 2,917 | 2,937 | 84,300 |
| 2017/05/02 | 2,913 | 2,944 | 2,900 | 2,928 | 45,100 |
| 2017/05/01 | 2,898 | 2,931 | 2,863 | 2,924 | 83,600 |
| 2017/04/28 | 2,879 | 2,928 | 2,877 | 2,898 | 107,800 |
| 2017/04/27 | 2,868 | 2,888 | 2,847 | 2,867 | 98,900 |
| 2017/04/26 | 2,776 | 2,889 | 2,773 | 2,876 | 110,300 |
| 2017/04/25 | 2,742 | 2,768 | 2,741 | 2,751 | 73,400 |
| 2017/04/24 | 2,775 | 2,779 | 2,738 | 2,752 | 45,300 |
| 2017/04/21 | 2,712 | 2,749 | 2,700 | 2,739 | 68,100 |
| 2017/04/20 | 2,667 | 2,707 | 2,667 | 2,685 | 57,200 |
| 2017/04/19 | 2,637 | 2,712 | 2,617 | 2,689 | 63,100 |
| 2017/04/18 | 2,650 | 2,678 | 2,645 | 2,665 | 65,700 |
| 2017/04/17 | 2,555 | 2,605 | 2,547 | 2,600 | 49,500 |
| 2017/04/14 | 2,570 | 2,590 | 2,552 | 2,555 | 58,200 |
| 2017/04/13 | 2,612 | 2,622 | 2,565 | 2,601 | 93,800 |
| 2017/04/12 | 2,739 | 2,739 | 2,659 | 2,662 | 67,000 |
| 2017/04/11 | 2,750 | 2,762 | 2,712 | 2,743 | 73,800 |
| 2017/04/10 | 2,708 | 2,796 | 2,671 | 2,775 | 146,700 |
| 2017/04/07 | 2,634 | 2,682 | 2,607 | 2,658 | 71,000 |
| 2017/04/06 | 2,691 | 2,691 | 2,603 | 2,614 | 84,100 |
| 2017/04/05 | 2,695 | 2,715 | 2,646 | 2,704 | 99,000 |
| 2017/04/04 | 2,682 | 2,697 | 2,654 | 2,695 | 98,500 |
| 2017/04/03 | 2,756 | 2,771 | 2,673 | 2,682 | 74,100 |
| 2017/03/31 | 2,817 | 2,827 | 2,756 | 2,756 | 74,600 |
| 2017/03/30 | 2,829 | 2,861 | 2,806 | 2,816 | 65,300 |
| 2017/03/29 | 2,827 | 2,857 | 2,811 | 2,833 | 42,400 |
| 2017/03/28 | 2,806 | 2,835 | 2,806 | 2,828 | 48,100 |
| 2017/03/27 | 2,830 | 2,837 | 2,796 | 2,802 | 50,600 |
| 2017/03/24 | 2,849 | 2,864 | 2,832 | 2,834 | 36,700 |
| 2017/03/23 | 2,810 | 2,840 | 2,810 | 2,834 | 71,200 |
| 2017/03/22 | 2,854 | 2,875 | 2,810 | 2,810 | 83,800 |
| 2017/03/21 | 2,890 | 2,910 | 2,883 | 2,883 | 61,500 |
| 2017/03/17 | 2,908 | 2,927 | 2,890 | 2,894 | 52,000 |
| 2017/03/16 | 2,850 | 2,922 | 2,850 | 2,916 | 55,000 |
| 2017/03/15 | 2,901 | 2,920 | 2,850 | 2,872 | 68,000 |
| 2017/03/14 | 2,924 | 2,924 | 2,898 | 2,901 | 32,700 |
| 2017/03/13 | 2,933 | 2,948 | 2,902 | 2,905 | 38,100 |
| 2017/03/10 | 2,895 | 2,931 | 2,895 | 2,925 | 40,300 |
| 2017/03/09 | 2,919 | 2,919 | 2,887 | 2,895 | 53,100 |
| 2017/03/08 | 2,898 | 2,913 | 2,890 | 2,903 | 38,200 |
| 2017/03/07 | 2,919 | 2,926 | 2,907 | 2,912 | 28,200 |
| 2017/03/06 | 2,909 | 2,936 | 2,887 | 2,919 | 27,000 |
| 2017/03/03 | 2,905 | 2,916 | 2,893 | 2,911 | 59,700 |
| 2017/03/02 | 2,988 | 3,000 | 2,927 | 2,934 | 73,800 |
| 2017/03/01 | 2,873 | 2,951 | 2,872 | 2,951 | 74,600 |
| 2017/02/28 | 2,900 | 2,928 | 2,868 | 2,872 | 69,700 |
| 2017/02/27 | 2,877 | 2,877 | 2,815 | 2,861 | 73,400 |
| 2017/02/24 | 2,912 | 2,917 | 2,861 | 2,868 | 106,800 |
| 2017/02/23 | 2,992 | 2,992 | 2,903 | 2,905 | 131,800 |
| 2017/02/22 | 3,045 | 3,065 | 2,969 | 2,992 | 67,900 |
| 2017/02/21 | 3,025 | 3,060 | 3,010 | 3,045 | 33,600 |
| 2017/02/20 | 3,015 | 3,070 | 2,999 | 3,065 | 40,200 |
| 2017/02/17 | 3,000 | 3,035 | 2,972 | 3,015 | 58,500 |
| 2017/02/16 | 2,998 | 3,145 | 2,965 | 3,005 | 163,400 |
| 2017/02/15 | 2,860 | 2,989 | 2,856 | 2,948 | 160,600 |
| 2017/02/14 | 2,812 | 2,844 | 2,806 | 2,813 | 101,200 |
| 2017/02/13 | 2,816 | 2,827 | 2,774 | 2,789 | 142,600 |
| 2017/02/10 | 2,771 | 2,858 | 2,722 | 2,810 | 198,700 |
| 2017/02/09 | 2,950 | 2,950 | 2,785 | 2,789 | 216,400 |
| 2017/02/08 | 3,020 | 3,030 | 2,991 | 3,015 | 29,600 |
| 2017/02/07 | 3,035 | 3,045 | 2,988 | 3,005 | 41,600 |
| 2017/02/06 | 3,055 | 3,065 | 3,035 | 3,040 | 22,600 |
| 2017/02/03 | 3,050 | 3,080 | 3,020 | 3,035 | 44,200 |
| 2017/02/02 | 3,100 | 3,100 | 3,025 | 3,030 | 42,800 |
| 2017/02/01 | 3,030 | 3,110 | 3,010 | 3,100 | 108,200 |
| 2017/01/31 | 3,005 | 3,040 | 2,976 | 3,015 | 82,200 |
| 2017/01/30 | 3,035 | 3,060 | 3,010 | 3,045 | 57,800 |
| 2017/01/27 | 3,020 | 3,050 | 2,985 | 3,050 | 56,300 |
| 2017/01/26 | 3,040 | 3,040 | 3,000 | 3,000 | 39,700 |
| 2017/01/25 | 2,989 | 3,015 | 2,945 | 2,986 | 30,100 |
| 2017/01/24 | 2,974 | 2,986 | 2,931 | 2,978 | 64,600 |
| 2017/01/23 | 3,010 | 3,010 | 2,961 | 2,974 | 31,100 |
| 2017/01/20 | 2,968 | 3,020 | 2,965 | 3,010 | 38,400 |
| 2017/01/19 | 2,951 | 2,980 | 2,936 | 2,979 | 30,900 |
| 2017/01/18 | 2,881 | 2,956 | 2,875 | 2,944 | 38,400 |
| 2017/01/17 | 2,975 | 2,976 | 2,918 | 2,929 | 74,300 |
| 2017/01/16 | 3,030 | 3,060 | 2,971 | 2,979 | 64,300 |
| 2017/01/13 | 3,020 | 3,070 | 3,020 | 3,065 | 53,100 |
| 2017/01/12 | 3,070 | 3,075 | 3,015 | 3,045 | 46,200 |
| 2017/01/11 | 3,045 | 3,080 | 3,025 | 3,055 | 46,800 |
| 2017/01/10 | 3,045 | 3,065 | 3,005 | 3,020 | 53,300 |
| 2017/01/06 | 3,065 | 3,095 | 3,020 | 3,040 | 70,400 |
| 2017/01/05 | 3,080 | 3,080 | 3,025 | 3,045 | 62,600 |
| 2017/01/04 | 3,000 | 3,085 | 3,000 | 3,085 | 72,500 |