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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,514 | 2,572 | 2,496 | 2,541 | 51,000 |
| 2018/12/27 | 2,500 | 2,519 | 2,476 | 2,512 | 55,100 |
| 2018/12/26 | 2,410 | 2,428 | 2,370 | 2,409 | 48,600 |
| 2018/12/25 | 2,382 | 2,437 | 2,359 | 2,376 | 52,400 |
| 2018/12/21 | 2,571 | 2,604 | 2,511 | 2,514 | 69,500 |
| 2018/12/20 | 2,679 | 2,679 | 2,593 | 2,608 | 62,100 |
| 2018/12/19 | 2,700 | 2,766 | 2,678 | 2,715 | 41,300 |
| 2018/12/18 | 2,695 | 2,760 | 2,672 | 2,722 | 61,100 |
| 2018/12/17 | 2,758 | 2,778 | 2,737 | 2,752 | 44,700 |
| 2018/12/14 | 2,785 | 2,800 | 2,732 | 2,775 | 58,700 |
| 2018/12/13 | 2,804 | 2,829 | 2,764 | 2,819 | 74,500 |
| 2018/12/12 | 2,852 | 2,864 | 2,780 | 2,803 | 66,700 |
| 2018/12/11 | 2,926 | 2,926 | 2,803 | 2,833 | 35,200 |
| 2018/12/10 | 2,862 | 2,892 | 2,820 | 2,876 | 52,400 |
| 2018/12/07 | 2,940 | 2,940 | 2,838 | 2,880 | 56,700 |
| 2018/12/06 | 3,005 | 3,020 | 2,923 | 2,940 | 56,800 |
| 2018/12/05 | 3,025 | 3,060 | 3,000 | 3,005 | 46,100 |
| 2018/12/04 | 3,055 | 3,130 | 3,055 | 3,085 | 73,800 |
| 2018/12/03 | 3,070 | 3,110 | 3,035 | 3,075 | 52,100 |
| 2018/11/30 | 3,010 | 3,055 | 2,988 | 3,035 | 42,000 |
| 2018/11/29 | 2,987 | 3,005 | 2,968 | 2,997 | 32,300 |
| 2018/11/28 | 2,901 | 2,976 | 2,890 | 2,971 | 39,700 |
| 2018/11/27 | 2,962 | 2,962 | 2,904 | 2,923 | 27,500 |
| 2018/11/26 | 2,879 | 2,953 | 2,872 | 2,938 | 37,600 |
| 2018/11/22 | 2,908 | 2,929 | 2,880 | 2,928 | 51,400 |
| 2018/11/21 | 2,774 | 2,878 | 2,771 | 2,866 | 70,800 |
| 2018/11/20 | 2,810 | 2,821 | 2,773 | 2,782 | 94,300 |
| 2018/11/19 | 2,890 | 2,918 | 2,846 | 2,850 | 42,700 |
| 2018/11/16 | 2,890 | 2,923 | 2,874 | 2,917 | 74,200 |
| 2018/11/15 | 2,885 | 2,924 | 2,852 | 2,858 | 73,400 |
| 2018/11/14 | 2,918 | 2,935 | 2,875 | 2,885 | 105,200 |
| 2018/11/13 | 3,040 | 3,040 | 2,896 | 2,918 | 157,900 |
| 2018/11/12 | 3,190 | 3,320 | 2,915 | 2,989 | 404,100 |
| 2018/11/09 | 3,435 | 3,525 | 3,420 | 3,495 | 66,300 |
| 2018/11/08 | 3,480 | 3,575 | 3,410 | 3,435 | 62,400 |
| 2018/11/07 | 3,445 | 3,480 | 3,380 | 3,390 | 61,600 |
| 2018/11/06 | 3,435 | 3,450 | 3,375 | 3,375 | 38,300 |
| 2018/11/05 | 3,395 | 3,440 | 3,390 | 3,415 | 50,400 |
| 2018/11/02 | 3,285 | 3,440 | 3,275 | 3,390 | 91,600 |
| 2018/11/01 | 3,215 | 3,300 | 3,200 | 3,270 | 59,800 |
| 2018/10/31 | 3,160 | 3,240 | 3,145 | 3,240 | 54,900 |
| 2018/10/30 | 3,020 | 3,130 | 3,010 | 3,100 | 138,400 |
| 2018/10/29 | 3,075 | 3,085 | 3,005 | 3,020 | 49,100 |
| 2018/10/26 | 3,090 | 3,095 | 2,971 | 3,020 | 78,300 |
| 2018/10/25 | 3,165 | 3,165 | 3,055 | 3,065 | 71,200 |
| 2018/10/24 | 3,280 | 3,335 | 3,200 | 3,235 | 68,900 |
| 2018/10/23 | 3,350 | 3,350 | 3,185 | 3,225 | 92,600 |
| 2018/10/22 | 3,370 | 3,375 | 3,315 | 3,350 | 35,000 |
| 2018/10/19 | 3,410 | 3,430 | 3,330 | 3,360 | 64,700 |
| 2018/10/18 | 3,475 | 3,505 | 3,445 | 3,450 | 50,600 |
| 2018/10/17 | 3,475 | 3,550 | 3,475 | 3,495 | 44,500 |
| 2018/10/16 | 3,415 | 3,480 | 3,415 | 3,475 | 55,100 |
| 2018/10/15 | 3,480 | 3,485 | 3,420 | 3,435 | 42,500 |
| 2018/10/12 | 3,450 | 3,510 | 3,450 | 3,485 | 55,800 |
| 2018/10/11 | 3,435 | 3,515 | 3,425 | 3,500 | 91,200 |
| 2018/10/10 | 3,660 | 3,660 | 3,555 | 3,575 | 68,600 |
| 2018/10/09 | 3,610 | 3,705 | 3,560 | 3,660 | 113,400 |
| 2018/10/05 | 3,655 | 3,720 | 3,645 | 3,655 | 93,100 |
| 2018/10/04 | 3,685 | 3,720 | 3,645 | 3,700 | 134,300 |
| 2018/10/03 | 3,660 | 3,695 | 3,580 | 3,600 | 225,500 |
| 2018/10/02 | 3,455 | 3,560 | 3,455 | 3,490 | 56,300 |
| 2018/10/01 | 3,475 | 3,475 | 3,395 | 3,415 | 73,300 |
| 2018/09/28 | 3,520 | 3,535 | 3,450 | 3,505 | 50,600 |
| 2018/09/27 | 3,580 | 3,585 | 3,515 | 3,530 | 32,900 |
| 2018/09/26 | 3,540 | 3,575 | 3,530 | 3,575 | 25,800 |
| 2018/09/25 | 3,560 | 3,585 | 3,525 | 3,580 | 58,500 |
| 2018/09/21 | 3,490 | 3,580 | 3,490 | 3,580 | 89,900 |
| 2018/09/20 | 3,490 | 3,515 | 3,430 | 3,455 | 47,000 |
| 2018/09/19 | 3,445 | 3,480 | 3,405 | 3,475 | 64,100 |
| 2018/09/18 | 3,395 | 3,435 | 3,360 | 3,420 | 40,600 |
| 2018/09/14 | 3,375 | 3,420 | 3,370 | 3,395 | 49,200 |
| 2018/09/13 | 3,340 | 3,415 | 3,335 | 3,365 | 44,400 |
| 2018/09/12 | 3,360 | 3,405 | 3,305 | 3,330 | 60,200 |
| 2018/09/11 | 3,380 | 3,380 | 3,300 | 3,360 | 58,200 |
| 2018/09/10 | 3,255 | 3,390 | 3,250 | 3,380 | 78,900 |
| 2018/09/07 | 3,260 | 3,275 | 3,215 | 3,270 | 48,000 |
| 2018/09/06 | 3,225 | 3,285 | 3,215 | 3,275 | 46,200 |
| 2018/09/05 | 3,215 | 3,245 | 3,205 | 3,225 | 32,100 |
| 2018/09/04 | 3,210 | 3,270 | 3,165 | 3,215 | 70,700 |
| 2018/09/03 | 3,280 | 3,285 | 3,190 | 3,210 | 45,600 |
| 2018/08/31 | 3,310 | 3,355 | 3,285 | 3,300 | 60,700 |
| 2018/08/30 | 3,285 | 3,365 | 3,285 | 3,355 | 60,400 |
| 2018/08/29 | 3,205 | 3,280 | 3,200 | 3,275 | 62,600 |
| 2018/08/28 | 3,180 | 3,235 | 3,175 | 3,220 | 41,700 |
| 2018/08/27 | 3,140 | 3,220 | 3,140 | 3,190 | 61,500 |
| 2018/08/24 | 3,185 | 3,185 | 3,115 | 3,125 | 41,800 |
| 2018/08/23 | 3,185 | 3,210 | 3,140 | 3,145 | 62,000 |
| 2018/08/22 | 3,180 | 3,245 | 3,165 | 3,200 | 58,400 |
| 2018/08/21 | 3,170 | 3,215 | 3,160 | 3,180 | 40,400 |
| 2018/08/20 | 3,120 | 3,210 | 3,115 | 3,190 | 54,500 |
| 2018/08/17 | 3,110 | 3,150 | 3,110 | 3,120 | 34,700 |
| 2018/08/16 | 3,120 | 3,165 | 3,085 | 3,155 | 59,100 |
| 2018/08/15 | 3,190 | 3,220 | 3,150 | 3,160 | 49,400 |
| 2018/08/14 | 3,130 | 3,220 | 3,100 | 3,200 | 110,900 |
| 2018/08/13 | 3,100 | 3,270 | 3,080 | 3,125 | 233,400 |
| 2018/08/10 | 2,909 | 2,912 | 2,850 | 2,854 | 46,300 |
| 2018/08/09 | 2,907 | 2,917 | 2,895 | 2,909 | 28,500 |
| 2018/08/08 | 2,895 | 2,941 | 2,890 | 2,931 | 44,100 |
| 2018/08/07 | 2,864 | 2,900 | 2,860 | 2,895 | 29,400 |
| 2018/08/06 | 2,882 | 2,907 | 2,866 | 2,867 | 40,300 |
| 2018/08/03 | 2,968 | 2,968 | 2,900 | 2,903 | 52,500 |
| 2018/08/02 | 2,995 | 3,005 | 2,958 | 2,968 | 72,700 |
| 2018/08/01 | 2,994 | 3,040 | 2,984 | 2,995 | 78,300 |
| 2018/07/31 | 3,025 | 3,060 | 3,015 | 3,015 | 66,500 |
| 2018/07/30 | 3,070 | 3,090 | 3,050 | 3,075 | 50,000 |
| 2018/07/27 | 2,991 | 3,060 | 2,989 | 3,055 | 65,100 |
| 2018/07/26 | 2,979 | 3,040 | 2,975 | 3,020 | 81,900 |
| 2018/07/25 | 2,913 | 2,966 | 2,913 | 2,948 | 63,200 |
| 2018/07/24 | 2,864 | 2,921 | 2,864 | 2,909 | 65,400 |
| 2018/07/23 | 2,796 | 2,849 | 2,779 | 2,839 | 61,700 |
| 2018/07/20 | 2,839 | 2,869 | 2,796 | 2,812 | 35,900 |
| 2018/07/19 | 2,829 | 2,860 | 2,823 | 2,827 | 40,600 |
| 2018/07/18 | 2,867 | 2,883 | 2,810 | 2,811 | 65,900 |
| 2018/07/17 | 2,848 | 2,869 | 2,812 | 2,812 | 42,200 |
| 2018/07/13 | 2,842 | 2,876 | 2,798 | 2,815 | 40,800 |
| 2018/07/12 | 2,857 | 2,857 | 2,795 | 2,811 | 44,700 |
| 2018/07/11 | 2,843 | 2,845 | 2,791 | 2,829 | 39,100 |
| 2018/07/10 | 2,833 | 2,893 | 2,817 | 2,843 | 51,400 |
| 2018/07/09 | 2,813 | 2,855 | 2,786 | 2,845 | 35,800 |
| 2018/07/06 | 2,760 | 2,812 | 2,760 | 2,806 | 28,100 |
| 2018/07/05 | 2,784 | 2,822 | 2,751 | 2,760 | 40,200 |
| 2018/07/04 | 2,763 | 2,861 | 2,763 | 2,796 | 62,800 |
| 2018/07/03 | 2,789 | 2,839 | 2,774 | 2,813 | 60,700 |
| 2018/07/02 | 2,794 | 2,876 | 2,776 | 2,779 | 106,000 |
| 2018/06/29 | 2,718 | 2,787 | 2,701 | 2,780 | 42,800 |
| 2018/06/28 | 2,714 | 2,735 | 2,698 | 2,724 | 43,200 |
| 2018/06/27 | 2,756 | 2,788 | 2,720 | 2,734 | 45,300 |
| 2018/06/26 | 2,740 | 2,813 | 2,721 | 2,806 | 56,200 |
| 2018/06/25 | 2,763 | 2,830 | 2,742 | 2,745 | 45,800 |
| 2018/06/22 | 2,774 | 2,813 | 2,736 | 2,813 | 53,600 |
| 2018/06/21 | 2,801 | 2,854 | 2,788 | 2,804 | 65,200 |
| 2018/06/20 | 2,816 | 2,816 | 2,717 | 2,800 | 71,000 |
| 2018/06/19 | 2,838 | 2,870 | 2,781 | 2,806 | 60,300 |
| 2018/06/18 | 2,872 | 2,872 | 2,842 | 2,849 | 54,900 |
| 2018/06/15 | 2,952 | 2,952 | 2,885 | 2,885 | 48,700 |
| 2018/06/14 | 2,930 | 2,973 | 2,916 | 2,922 | 80,400 |
| 2018/06/13 | 2,882 | 2,950 | 2,882 | 2,943 | 59,300 |
| 2018/06/12 | 2,909 | 2,909 | 2,832 | 2,870 | 137,300 |
| 2018/06/11 | 3,000 | 3,000 | 2,932 | 2,969 | 55,000 |
| 2018/06/08 | 3,000 | 3,030 | 2,990 | 3,010 | 89,700 |
| 2018/06/07 | 3,000 | 3,040 | 2,990 | 3,020 | 84,200 |
| 2018/06/06 | 2,907 | 2,984 | 2,882 | 2,981 | 88,700 |
| 2018/06/05 | 2,890 | 2,915 | 2,873 | 2,910 | 127,700 |
| 2018/06/04 | 2,800 | 2,889 | 2,790 | 2,884 | 83,200 |
| 2018/06/01 | 2,814 | 2,829 | 2,746 | 2,767 | 106,300 |
| 2018/05/31 | 2,800 | 2,858 | 2,800 | 2,816 | 368,200 |
| 2018/05/30 | 2,792 | 2,799 | 2,750 | 2,766 | 82,600 |
| 2018/05/29 | 2,820 | 2,852 | 2,802 | 2,840 | 61,600 |
| 2018/05/28 | 2,803 | 2,830 | 2,781 | 2,813 | 72,100 |
| 2018/05/25 | 2,856 | 2,894 | 2,784 | 2,804 | 105,700 |
| 2018/05/24 | 2,972 | 2,987 | 2,851 | 2,860 | 98,500 |
| 2018/05/23 | 2,951 | 3,015 | 2,939 | 2,967 | 166,800 |
| 2018/05/22 | 2,924 | 2,934 | 2,853 | 2,909 | 138,600 |
| 2018/05/21 | 2,908 | 2,923 | 2,855 | 2,886 | 100,800 |
| 2018/05/18 | 2,950 | 2,963 | 2,862 | 2,900 | 167,000 |
| 2018/05/17 | 2,990 | 3,020 | 2,944 | 2,996 | 155,900 |
| 2018/05/16 | 3,090 | 3,105 | 2,996 | 3,030 | 209,100 |
| 2018/05/15 | 2,920 | 3,110 | 2,920 | 3,105 | 604,100 |
| 2018/05/14 | 2,580 | 2,648 | 2,575 | 2,607 | 105,900 |
| 2018/05/11 | 2,585 | 2,585 | 2,542 | 2,566 | 62,700 |
| 2018/05/10 | 2,625 | 2,625 | 2,585 | 2,596 | 51,300 |
| 2018/05/09 | 2,620 | 2,635 | 2,586 | 2,619 | 51,100 |
| 2018/05/08 | 2,572 | 2,628 | 2,569 | 2,604 | 76,800 |
| 2018/05/07 | 2,560 | 2,578 | 2,522 | 2,578 | 68,600 |
| 2018/05/02 | 2,550 | 2,574 | 2,540 | 2,544 | 37,400 |
| 2018/05/01 | 2,550 | 2,551 | 2,518 | 2,529 | 36,300 |
| 2018/04/27 | 2,568 | 2,585 | 2,543 | 2,567 | 60,500 |
| 2018/04/26 | 2,562 | 2,593 | 2,543 | 2,561 | 82,500 |
| 2018/04/25 | 2,569 | 2,571 | 2,527 | 2,558 | 40,800 |
| 2018/04/24 | 2,550 | 2,569 | 2,531 | 2,558 | 43,800 |
| 2018/04/23 | 2,510 | 2,536 | 2,503 | 2,521 | 35,500 |
| 2018/04/20 | 2,511 | 2,528 | 2,494 | 2,507 | 35,300 |
| 2018/04/19 | 2,483 | 2,546 | 2,474 | 2,511 | 88,000 |
| 2018/04/18 | 2,430 | 2,485 | 2,422 | 2,480 | 46,900 |
| 2018/04/17 | 2,459 | 2,473 | 2,415 | 2,433 | 39,200 |
| 2018/04/16 | 2,477 | 2,477 | 2,428 | 2,460 | 39,300 |
| 2018/04/13 | 2,415 | 2,495 | 2,415 | 2,474 | 43,800 |
| 2018/04/12 | 2,469 | 2,469 | 2,400 | 2,406 | 55,800 |
| 2018/04/11 | 2,429 | 2,489 | 2,426 | 2,466 | 54,400 |
| 2018/04/10 | 2,363 | 2,426 | 2,335 | 2,416 | 83,400 |
| 2018/04/09 | 2,375 | 2,375 | 2,343 | 2,363 | 79,900 |
| 2018/04/06 | 2,420 | 2,434 | 2,368 | 2,373 | 93,800 |
| 2018/04/05 | 2,413 | 2,413 | 2,379 | 2,393 | 65,200 |
| 2018/04/04 | 2,373 | 2,415 | 2,373 | 2,390 | 58,000 |
| 2018/04/03 | 2,401 | 2,406 | 2,369 | 2,383 | 62,600 |
| 2018/04/02 | 2,454 | 2,462 | 2,429 | 2,432 | 41,900 |
| 2018/03/30 | 2,423 | 2,457 | 2,413 | 2,447 | 48,000 |
| 2018/03/29 | 2,410 | 2,426 | 2,362 | 2,395 | 65,100 |
| 2018/03/28 | 2,372 | 2,419 | 2,340 | 2,405 | 57,500 |
| 2018/03/27 | 2,401 | 2,450 | 2,381 | 2,439 | 103,100 |
| 2018/03/26 | 2,391 | 2,405 | 2,328 | 2,376 | 89,100 |
| 2018/03/23 | 2,450 | 2,450 | 2,374 | 2,390 | 121,100 |
| 2018/03/22 | 2,545 | 2,546 | 2,460 | 2,499 | 127,700 |
| 2018/03/20 | 2,483 | 2,530 | 2,457 | 2,521 | 76,300 |
| 2018/03/19 | 2,545 | 2,545 | 2,477 | 2,489 | 112,500 |
| 2018/03/16 | 2,577 | 2,579 | 2,548 | 2,557 | 41,200 |
| 2018/03/15 | 2,588 | 2,588 | 2,525 | 2,554 | 65,200 |
| 2018/03/14 | 2,584 | 2,645 | 2,584 | 2,612 | 56,600 |
| 2018/03/13 | 2,579 | 2,593 | 2,549 | 2,591 | 52,100 |
| 2018/03/12 | 2,520 | 2,586 | 2,512 | 2,579 | 63,500 |
| 2018/03/09 | 2,500 | 2,529 | 2,480 | 2,508 | 55,900 |
| 2018/03/08 | 2,509 | 2,533 | 2,475 | 2,495 | 39,700 |
| 2018/03/07 | 2,496 | 2,550 | 2,473 | 2,508 | 110,000 |
| 2018/03/06 | 2,524 | 2,574 | 2,481 | 2,487 | 110,500 |
| 2018/03/05 | 2,569 | 2,569 | 2,485 | 2,489 | 135,000 |
| 2018/03/02 | 2,586 | 2,600 | 2,543 | 2,570 | 110,600 |
| 2018/03/01 | 2,660 | 2,700 | 2,597 | 2,626 | 186,600 |
| 2018/02/28 | 2,714 | 2,744 | 2,660 | 2,685 | 171,400 |
| 2018/02/27 | 2,686 | 2,737 | 2,677 | 2,718 | 84,200 |
| 2018/02/26 | 2,685 | 2,693 | 2,654 | 2,672 | 49,900 |
| 2018/02/23 | 2,587 | 2,656 | 2,587 | 2,651 | 49,700 |
| 2018/02/22 | 2,598 | 2,598 | 2,557 | 2,587 | 44,300 |
| 2018/02/21 | 2,619 | 2,669 | 2,584 | 2,606 | 88,000 |
| 2018/02/20 | 2,603 | 2,657 | 2,554 | 2,654 | 139,800 |
| 2018/02/19 | 2,485 | 2,613 | 2,480 | 2,605 | 176,200 |
| 2018/02/16 | 2,500 | 2,505 | 2,445 | 2,455 | 104,300 |
| 2018/02/15 | 2,526 | 2,528 | 2,424 | 2,455 | 238,800 |
| 2018/02/14 | 2,650 | 2,659 | 2,503 | 2,525 | 333,600 |
| 2018/02/13 | 2,633 | 2,720 | 2,608 | 2,647 | 447,500 |
| 2018/02/09 | 3,140 | 3,195 | 3,110 | 3,180 | 88,200 |
| 2018/02/08 | 3,185 | 3,270 | 3,185 | 3,240 | 132,700 |
| 2018/02/07 | 3,250 | 3,275 | 3,165 | 3,180 | 101,400 |
| 2018/02/06 | 3,160 | 3,165 | 3,040 | 3,135 | 144,500 |
| 2018/02/05 | 3,310 | 3,320 | 3,290 | 3,315 | 124,700 |
| 2018/02/02 | 3,430 | 3,430 | 3,375 | 3,410 | 57,100 |
| 2018/02/01 | 3,440 | 3,440 | 3,370 | 3,405 | 94,800 |
| 2018/01/31 | 3,340 | 3,455 | 3,295 | 3,445 | 166,500 |
| 2018/01/30 | 3,400 | 3,440 | 3,310 | 3,340 | 114,700 |
| 2018/01/29 | 3,290 | 3,400 | 3,250 | 3,395 | 147,200 |
| 2018/01/26 | 3,300 | 3,320 | 3,275 | 3,305 | 79,800 |
| 2018/01/25 | 3,320 | 3,330 | 3,295 | 3,295 | 59,000 |
| 2018/01/24 | 3,390 | 3,415 | 3,330 | 3,350 | 79,900 |
| 2018/01/23 | 3,365 | 3,410 | 3,355 | 3,385 | 49,200 |
| 2018/01/22 | 3,385 | 3,395 | 3,345 | 3,360 | 76,600 |
| 2018/01/19 | 3,415 | 3,440 | 3,360 | 3,360 | 151,800 |
| 2018/01/18 | 3,460 | 3,495 | 3,415 | 3,415 | 61,800 |
| 2018/01/17 | 3,415 | 3,470 | 3,410 | 3,455 | 56,600 |
| 2018/01/16 | 3,490 | 3,515 | 3,450 | 3,455 | 67,500 |
| 2018/01/15 | 3,575 | 3,580 | 3,505 | 3,505 | 63,400 |
| 2018/01/12 | 3,530 | 3,625 | 3,530 | 3,550 | 99,000 |
| 2018/01/11 | 3,500 | 3,555 | 3,470 | 3,545 | 93,500 |
| 2018/01/10 | 3,495 | 3,565 | 3,495 | 3,530 | 132,700 |
| 2018/01/09 | 3,450 | 3,510 | 3,430 | 3,495 | 136,400 |
| 2018/01/05 | 3,465 | 3,465 | 3,385 | 3,425 | 122,800 |
| 2018/01/04 | 3,490 | 3,500 | 3,410 | 3,485 | 105,500 |