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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,417 | 1,431 | 1,405 | 1,416 | 44,800 |
| 2024/12/27 | 1,420 | 1,423 | 1,404 | 1,416 | 43,600 |
| 2024/12/26 | 1,416 | 1,421 | 1,402 | 1,411 | 48,000 |
| 2024/12/25 | 1,401 | 1,421 | 1,391 | 1,415 | 40,300 |
| 2024/12/24 | 1,400 | 1,410 | 1,385 | 1,389 | 38,500 |
| 2024/12/23 | 1,384 | 1,405 | 1,380 | 1,405 | 34,200 |
| 2024/12/20 | 1,410 | 1,415 | 1,391 | 1,391 | 29,100 |
| 2024/12/19 | 1,375 | 1,410 | 1,372 | 1,400 | 35,700 |
| 2024/12/18 | 1,395 | 1,420 | 1,393 | 1,404 | 28,900 |
| 2024/12/17 | 1,447 | 1,452 | 1,398 | 1,398 | 67,700 |
| 2024/12/16 | 1,449 | 1,455 | 1,420 | 1,445 | 55,200 |
| 2024/12/13 | 1,440 | 1,463 | 1,406 | 1,449 | 133,000 |
| 2024/12/12 | 1,441 | 1,457 | 1,399 | 1,454 | 134,900 |
| 2024/12/11 | 1,395 | 1,443 | 1,395 | 1,433 | 102,300 |
| 2024/12/10 | 1,396 | 1,408 | 1,386 | 1,398 | 61,400 |
| 2024/12/09 | 1,363 | 1,389 | 1,358 | 1,380 | 113,400 |
| 2024/12/06 | 1,323 | 1,363 | 1,305 | 1,359 | 79,700 |
| 2024/12/05 | 1,333 | 1,333 | 1,310 | 1,310 | 17,100 |
| 2024/12/04 | 1,340 | 1,351 | 1,319 | 1,319 | 54,400 |
| 2024/12/03 | 1,321 | 1,331 | 1,320 | 1,328 | 40,400 |
| 2024/12/02 | 1,309 | 1,339 | 1,309 | 1,327 | 44,100 |
| 2024/11/29 | 1,315 | 1,320 | 1,299 | 1,307 | 29,600 |
| 2024/11/28 | 1,280 | 1,318 | 1,280 | 1,315 | 34,000 |
| 2024/11/27 | 1,310 | 1,329 | 1,280 | 1,300 | 52,100 |
| 2024/11/26 | 1,336 | 1,347 | 1,301 | 1,315 | 84,300 |
| 2024/11/25 | 1,347 | 1,365 | 1,335 | 1,359 | 149,500 |
| 2024/11/22 | 1,300 | 1,322 | 1,290 | 1,322 | 110,600 |
| 2024/11/21 | 1,264 | 1,297 | 1,264 | 1,282 | 52,200 |
| 2024/11/20 | 1,272 | 1,289 | 1,260 | 1,274 | 41,700 |
| 2024/11/19 | 1,260 | 1,274 | 1,254 | 1,272 | 38,100 |
| 2024/11/18 | 1,235 | 1,264 | 1,232 | 1,260 | 67,100 |
| 2024/11/15 | 1,247 | 1,256 | 1,235 | 1,243 | 57,700 |
| 2024/11/14 | 1,255 | 1,269 | 1,240 | 1,240 | 49,300 |
| 2024/11/13 | 1,290 | 1,311 | 1,255 | 1,257 | 91,900 |
| 2024/11/12 | 1,276 | 1,322 | 1,268 | 1,297 | 181,300 |
| 2024/11/11 | 1,265 | 1,289 | 1,254 | 1,266 | 81,600 |
| 2024/11/08 | 1,299 | 1,300 | 1,250 | 1,255 | 67,700 |
| 2024/11/07 | 1,270 | 1,307 | 1,263 | 1,294 | 133,200 |
| 2024/11/06 | 1,237 | 1,267 | 1,234 | 1,248 | 95,000 |
| 2024/11/05 | 1,225 | 1,249 | 1,225 | 1,230 | 40,100 |
| 2024/11/01 | 1,218 | 1,241 | 1,216 | 1,222 | 53,500 |
| 2024/10/31 | 1,211 | 1,249 | 1,207 | 1,242 | 74,800 |
| 2024/10/30 | 1,224 | 1,224 | 1,203 | 1,211 | 147,200 |
| 2024/10/29 | 1,219 | 1,242 | 1,214 | 1,238 | 42,400 |
| 2024/10/28 | 1,188 | 1,227 | 1,180 | 1,223 | 59,200 |
| 2024/10/25 | 1,209 | 1,215 | 1,185 | 1,187 | 62,300 |
| 2024/10/24 | 1,206 | 1,219 | 1,187 | 1,213 | 94,900 |
| 2024/10/23 | 1,219 | 1,238 | 1,215 | 1,226 | 54,800 |
| 2024/10/22 | 1,241 | 1,243 | 1,216 | 1,220 | 45,800 |
| 2024/10/21 | 1,249 | 1,252 | 1,239 | 1,243 | 28,200 |
| 2024/10/18 | 1,252 | 1,266 | 1,249 | 1,250 | 44,200 |
| 2024/10/17 | 1,255 | 1,277 | 1,247 | 1,257 | 59,500 |
| 2024/10/16 | 1,229 | 1,264 | 1,226 | 1,255 | 52,600 |
| 2024/10/15 | 1,250 | 1,260 | 1,240 | 1,243 | 68,900 |
| 2024/10/11 | 1,236 | 1,265 | 1,235 | 1,247 | 146,600 |
| 2024/10/10 | 1,205 | 1,210 | 1,191 | 1,210 | 34,600 |
| 2024/10/09 | 1,224 | 1,224 | 1,186 | 1,196 | 91,300 |
| 2024/10/08 | 1,227 | 1,241 | 1,209 | 1,213 | 57,900 |
| 2024/10/07 | 1,245 | 1,259 | 1,239 | 1,248 | 128,300 |
| 2024/10/04 | 1,221 | 1,231 | 1,215 | 1,231 | 32,800 |
| 2024/10/03 | 1,220 | 1,232 | 1,212 | 1,218 | 36,000 |
| 2024/10/02 | 1,203 | 1,220 | 1,203 | 1,209 | 33,900 |
| 2024/10/01 | 1,195 | 1,213 | 1,193 | 1,206 | 56,300 |
| 2024/09/30 | 1,183 | 1,208 | 1,167 | 1,180 | 107,000 |
| 2024/09/27 | 1,203 | 1,220 | 1,187 | 1,213 | 135,800 |
| 2024/09/26 | 1,231 | 1,233 | 1,213 | 1,224 | 168,900 |
| 2024/09/25 | 1,246 | 1,250 | 1,230 | 1,236 | 121,100 |
| 2024/09/24 | 1,252 | 1,253 | 1,232 | 1,244 | 77,800 |
| 2024/09/20 | 1,244 | 1,253 | 1,222 | 1,241 | 71,200 |
| 2024/09/19 | 1,205 | 1,223 | 1,205 | 1,222 | 48,800 |
| 2024/09/18 | 1,192 | 1,206 | 1,181 | 1,192 | 63,600 |
| 2024/09/17 | 1,177 | 1,192 | 1,154 | 1,177 | 134,300 |
| 2024/09/13 | 1,162 | 1,165 | 1,148 | 1,162 | 69,200 |
| 2024/09/12 | 1,187 | 1,189 | 1,154 | 1,162 | 77,000 |
| 2024/09/11 | 1,195 | 1,196 | 1,142 | 1,151 | 159,500 |
| 2024/09/10 | 1,211 | 1,229 | 1,196 | 1,197 | 52,700 |
| 2024/09/09 | 1,171 | 1,209 | 1,171 | 1,204 | 92,300 |
| 2024/09/06 | 1,234 | 1,235 | 1,208 | 1,218 | 85,700 |
| 2024/09/05 | 1,216 | 1,256 | 1,206 | 1,234 | 70,100 |
| 2024/09/04 | 1,263 | 1,263 | 1,216 | 1,218 | 168,800 |
| 2024/09/03 | 1,283 | 1,288 | 1,270 | 1,287 | 55,800 |
| 2024/09/02 | 1,294 | 1,297 | 1,269 | 1,282 | 62,900 |
| 2024/08/30 | 1,282 | 1,304 | 1,282 | 1,287 | 81,600 |
| 2024/08/29 | 1,274 | 1,299 | 1,266 | 1,281 | 78,400 |
| 2024/08/28 | 1,295 | 1,295 | 1,250 | 1,276 | 155,800 |
| 2024/08/27 | 1,283 | 1,323 | 1,283 | 1,308 | 157,700 |
| 2024/08/26 | 1,281 | 1,286 | 1,269 | 1,283 | 59,600 |
| 2024/08/23 | 1,284 | 1,330 | 1,268 | 1,281 | 131,500 |
| 2024/08/22 | 1,272 | 1,292 | 1,269 | 1,284 | 59,300 |
| 2024/08/21 | 1,260 | 1,273 | 1,245 | 1,273 | 58,900 |
| 2024/08/20 | 1,264 | 1,271 | 1,251 | 1,255 | 47,400 |
| 2024/08/19 | 1,265 | 1,269 | 1,220 | 1,231 | 81,900 |
| 2024/08/16 | 1,250 | 1,274 | 1,241 | 1,267 | 84,000 |
| 2024/08/15 | 1,210 | 1,253 | 1,210 | 1,249 | 89,700 |
| 2024/08/14 | 1,213 | 1,241 | 1,190 | 1,222 | 201,700 |
| 2024/08/13 | 1,179 | 1,209 | 1,140 | 1,205 | 294,300 |
| 2024/08/09 | 1,015 | 1,054 | 995 | 1,029 | 121,700 |
| 2024/08/08 | 963 | 1,001 | 962 | 991 | 69,300 |
| 2024/08/07 | 950 | 1,019 | 950 | 974 | 112,900 |
| 2024/08/06 | 920 | 1,010 | 920 | 975 | 230,300 |
| 2024/08/05 | 1,000 | 1,002 | 853 | 860 | 204,800 |
| 2024/08/02 | 1,121 | 1,122 | 1,073 | 1,073 | 150,000 |
| 2024/08/01 | 1,209 | 1,209 | 1,162 | 1,171 | 95,700 |
| 2024/07/31 | 1,198 | 1,229 | 1,187 | 1,229 | 39,000 |
| 2024/07/30 | 1,213 | 1,215 | 1,189 | 1,198 | 161,300 |
| 2024/07/29 | 1,208 | 1,220 | 1,195 | 1,209 | 76,800 |
| 2024/07/26 | 1,210 | 1,220 | 1,202 | 1,204 | 32,500 |
| 2024/07/25 | 1,221 | 1,228 | 1,198 | 1,200 | 100,700 |
| 2024/07/24 | 1,266 | 1,266 | 1,236 | 1,236 | 56,500 |
| 2024/07/23 | 1,265 | 1,270 | 1,257 | 1,259 | 19,900 |
| 2024/07/22 | 1,300 | 1,300 | 1,258 | 1,259 | 76,900 |
| 2024/07/19 | 1,318 | 1,318 | 1,295 | 1,303 | 37,700 |
| 2024/07/18 | 1,320 | 1,353 | 1,318 | 1,327 | 76,100 |
| 2024/07/17 | 1,300 | 1,337 | 1,291 | 1,333 | 85,700 |
| 2024/07/16 | 1,267 | 1,292 | 1,262 | 1,285 | 62,400 |
| 2024/07/12 | 1,261 | 1,275 | 1,257 | 1,261 | 51,100 |
| 2024/07/11 | 1,279 | 1,286 | 1,258 | 1,286 | 48,500 |
| 2024/07/10 | 1,280 | 1,281 | 1,250 | 1,264 | 66,600 |
| 2024/07/09 | 1,270 | 1,286 | 1,268 | 1,276 | 92,000 |
| 2024/07/08 | 1,292 | 1,297 | 1,266 | 1,269 | 39,800 |
| 2024/07/05 | 1,321 | 1,324 | 1,295 | 1,296 | 47,400 |
| 2024/07/04 | 1,294 | 1,318 | 1,291 | 1,314 | 45,700 |
| 2024/07/03 | 1,295 | 1,295 | 1,280 | 1,289 | 35,600 |
| 2024/07/02 | 1,298 | 1,305 | 1,290 | 1,302 | 47,700 |
| 2024/07/01 | 1,322 | 1,326 | 1,284 | 1,290 | 99,200 |
| 2024/06/28 | 1,291 | 1,314 | 1,291 | 1,310 | 94,600 |
| 2024/06/27 | 1,268 | 1,290 | 1,263 | 1,279 | 46,000 |
| 2024/06/26 | 1,269 | 1,269 | 1,250 | 1,267 | 36,500 |
| 2024/06/25 | 1,247 | 1,260 | 1,247 | 1,258 | 34,100 |
| 2024/06/24 | 1,224 | 1,240 | 1,223 | 1,239 | 53,200 |
| 2024/06/21 | 1,230 | 1,249 | 1,228 | 1,229 | 32,300 |
| 2024/06/20 | 1,239 | 1,240 | 1,210 | 1,224 | 114,100 |
| 2024/06/19 | 1,260 | 1,267 | 1,244 | 1,244 | 44,800 |
| 2024/06/18 | 1,255 | 1,273 | 1,250 | 1,250 | 68,700 |
| 2024/06/17 | 1,280 | 1,288 | 1,257 | 1,260 | 73,300 |
| 2024/06/14 | 1,265 | 1,305 | 1,265 | 1,297 | 41,200 |
| 2024/06/13 | 1,302 | 1,302 | 1,266 | 1,269 | 51,100 |
| 2024/06/12 | 1,301 | 1,301 | 1,284 | 1,292 | 33,100 |
| 2024/06/11 | 1,309 | 1,320 | 1,285 | 1,292 | 49,100 |
| 2024/06/10 | 1,270 | 1,314 | 1,270 | 1,312 | 78,500 |
| 2024/06/07 | 1,265 | 1,267 | 1,255 | 1,260 | 57,000 |
| 2024/06/06 | 1,261 | 1,273 | 1,254 | 1,261 | 53,000 |
| 2024/06/05 | 1,282 | 1,287 | 1,259 | 1,259 | 76,900 |
| 2024/06/04 | 1,300 | 1,302 | 1,283 | 1,283 | 80,900 |
| 2024/06/03 | 1,312 | 1,312 | 1,294 | 1,301 | 61,900 |
| 2024/05/31 | 1,297 | 1,306 | 1,286 | 1,306 | 60,100 |
| 2024/05/30 | 1,288 | 1,298 | 1,272 | 1,287 | 135,300 |
| 2024/05/29 | 1,350 | 1,350 | 1,298 | 1,305 | 96,500 |
| 2024/05/28 | 1,347 | 1,355 | 1,335 | 1,344 | 28,700 |
| 2024/05/27 | 1,355 | 1,365 | 1,335 | 1,340 | 29,000 |
| 2024/05/24 | 1,322 | 1,343 | 1,315 | 1,329 | 58,400 |
| 2024/05/23 | 1,354 | 1,354 | 1,325 | 1,325 | 99,100 |
| 2024/05/22 | 1,377 | 1,377 | 1,351 | 1,354 | 45,700 |
| 2024/05/21 | 1,381 | 1,384 | 1,358 | 1,377 | 42,100 |
| 2024/05/20 | 1,321 | 1,376 | 1,321 | 1,373 | 96,300 |
| 2024/05/17 | 1,319 | 1,328 | 1,308 | 1,314 | 78,800 |
| 2024/05/16 | 1,398 | 1,398 | 1,321 | 1,324 | 92,300 |
| 2024/05/15 | 1,428 | 1,428 | 1,390 | 1,392 | 145,700 |
| 2024/05/14 | 1,381 | 1,388 | 1,360 | 1,386 | 83,300 |
| 2024/05/13 | 1,370 | 1,388 | 1,359 | 1,381 | 36,600 |
| 2024/05/10 | 1,367 | 1,376 | 1,358 | 1,370 | 38,100 |
| 2024/05/09 | 1,359 | 1,370 | 1,350 | 1,368 | 23,900 |
| 2024/05/08 | 1,355 | 1,377 | 1,355 | 1,359 | 43,300 |
| 2024/05/07 | 1,377 | 1,378 | 1,352 | 1,357 | 47,800 |
| 2024/05/02 | 1,364 | 1,371 | 1,351 | 1,371 | 39,300 |
| 2024/05/01 | 1,384 | 1,384 | 1,357 | 1,357 | 74,800 |
| 2024/04/30 | 1,378 | 1,398 | 1,367 | 1,387 | 54,600 |
| 2024/04/26 | 1,352 | 1,361 | 1,338 | 1,353 | 164,300 |
| 2024/04/25 | 1,385 | 1,389 | 1,360 | 1,361 | 58,800 |
| 2024/04/24 | 1,380 | 1,386 | 1,358 | 1,386 | 106,800 |
| 2024/04/23 | 1,390 | 1,390 | 1,369 | 1,384 | 45,200 |
| 2024/04/22 | 1,375 | 1,386 | 1,361 | 1,381 | 54,600 |
| 2024/04/19 | 1,381 | 1,382 | 1,344 | 1,354 | 83,000 |
| 2024/04/18 | 1,374 | 1,407 | 1,365 | 1,391 | 51,700 |
| 2024/04/17 | 1,398 | 1,405 | 1,365 | 1,377 | 82,000 |
| 2024/04/16 | 1,445 | 1,445 | 1,395 | 1,395 | 70,200 |
| 2024/04/15 | 1,450 | 1,466 | 1,445 | 1,453 | 28,400 |
| 2024/04/12 | 1,463 | 1,471 | 1,453 | 1,453 | 33,300 |
| 2024/04/11 | 1,459 | 1,477 | 1,445 | 1,471 | 49,200 |
| 2024/04/10 | 1,478 | 1,489 | 1,465 | 1,473 | 31,500 |
| 2024/04/09 | 1,458 | 1,480 | 1,458 | 1,478 | 36,800 |
| 2024/04/08 | 1,480 | 1,480 | 1,452 | 1,463 | 66,700 |
| 2024/04/05 | 1,470 | 1,473 | 1,445 | 1,464 | 76,300 |
| 2024/04/04 | 1,528 | 1,528 | 1,494 | 1,498 | 36,600 |
| 2024/04/03 | 1,500 | 1,534 | 1,485 | 1,511 | 38,000 |
| 2024/04/02 | 1,532 | 1,539 | 1,494 | 1,503 | 45,700 |
| 2024/04/01 | 1,549 | 1,564 | 1,516 | 1,530 | 74,300 |
| 2024/03/29 | 1,516 | 1,548 | 1,515 | 1,538 | 46,900 |
| 2024/03/28 | 1,537 | 1,555 | 1,512 | 1,515 | 50,700 |
| 2024/03/27 | 1,543 | 1,569 | 1,533 | 1,560 | 51,900 |
| 2024/03/26 | 1,519 | 1,545 | 1,510 | 1,543 | 43,900 |
| 2024/03/25 | 1,550 | 1,563 | 1,516 | 1,519 | 58,900 |
| 2024/03/22 | 1,569 | 1,569 | 1,526 | 1,540 | 63,600 |
| 2024/03/21 | 1,542 | 1,575 | 1,542 | 1,561 | 105,200 |
| 2024/03/19 | 1,483 | 1,516 | 1,481 | 1,515 | 59,800 |
| 2024/03/18 | 1,453 | 1,494 | 1,452 | 1,484 | 85,100 |
| 2024/03/15 | 1,425 | 1,451 | 1,425 | 1,437 | 48,700 |
| 2024/03/14 | 1,420 | 1,432 | 1,410 | 1,426 | 33,600 |
| 2024/03/13 | 1,456 | 1,464 | 1,411 | 1,422 | 80,100 |
| 2024/03/12 | 1,425 | 1,441 | 1,403 | 1,441 | 80,700 |
| 2024/03/11 | 1,480 | 1,480 | 1,410 | 1,432 | 153,300 |
| 2024/03/08 | 1,435 | 1,515 | 1,435 | 1,510 | 100,300 |
| 2024/03/07 | 1,508 | 1,509 | 1,443 | 1,452 | 67,500 |
| 2024/03/06 | 1,447 | 1,510 | 1,435 | 1,489 | 101,900 |
| 2024/03/05 | 1,414 | 1,464 | 1,414 | 1,456 | 71,600 |
| 2024/03/04 | 1,460 | 1,460 | 1,421 | 1,421 | 99,800 |
| 2024/03/01 | 1,473 | 1,484 | 1,450 | 1,466 | 48,400 |
| 2024/02/29 | 1,458 | 1,474 | 1,444 | 1,473 | 63,000 |
| 2024/02/28 | 1,438 | 1,480 | 1,438 | 1,458 | 80,700 |
| 2024/02/27 | 1,440 | 1,454 | 1,432 | 1,442 | 59,800 |
| 2024/02/26 | 1,479 | 1,480 | 1,433 | 1,440 | 64,100 |
| 2024/02/22 | 1,422 | 1,450 | 1,415 | 1,446 | 73,700 |
| 2024/02/21 | 1,410 | 1,430 | 1,400 | 1,414 | 81,200 |
| 2024/02/20 | 1,460 | 1,476 | 1,422 | 1,422 | 100,400 |
| 2024/02/19 | 1,393 | 1,432 | 1,387 | 1,425 | 84,800 |
| 2024/02/16 | 1,384 | 1,399 | 1,357 | 1,391 | 111,600 |
| 2024/02/15 | 1,415 | 1,422 | 1,365 | 1,381 | 154,200 |
| 2024/02/14 | 1,366 | 1,425 | 1,339 | 1,412 | 357,900 |
| 2024/02/13 | 1,509 | 1,542 | 1,491 | 1,515 | 190,400 |
| 2024/02/09 | 1,510 | 1,529 | 1,476 | 1,479 | 66,600 |
| 2024/02/08 | 1,530 | 1,532 | 1,479 | 1,508 | 97,400 |
| 2024/02/07 | 1,518 | 1,527 | 1,503 | 1,520 | 89,200 |
| 2024/02/06 | 1,566 | 1,566 | 1,519 | 1,519 | 83,600 |
| 2024/02/05 | 1,562 | 1,572 | 1,549 | 1,562 | 76,000 |
| 2024/02/02 | 1,523 | 1,539 | 1,502 | 1,532 | 76,800 |
| 2024/02/01 | 1,525 | 1,546 | 1,515 | 1,523 | 109,200 |
| 2024/01/31 | 1,467 | 1,538 | 1,460 | 1,538 | 267,600 |
| 2024/01/30 | 1,472 | 1,472 | 1,450 | 1,468 | 178,100 |
| 2024/01/29 | 1,425 | 1,460 | 1,425 | 1,457 | 94,400 |
| 2024/01/26 | 1,429 | 1,434 | 1,412 | 1,420 | 60,900 |
| 2024/01/25 | 1,408 | 1,447 | 1,406 | 1,435 | 105,400 |
| 2024/01/24 | 1,410 | 1,426 | 1,400 | 1,414 | 61,400 |
| 2024/01/23 | 1,441 | 1,443 | 1,410 | 1,418 | 54,800 |
| 2024/01/22 | 1,410 | 1,440 | 1,410 | 1,435 | 48,900 |
| 2024/01/19 | 1,430 | 1,430 | 1,395 | 1,409 | 107,900 |
| 2024/01/18 | 1,435 | 1,439 | 1,415 | 1,425 | 75,300 |
| 2024/01/17 | 1,426 | 1,462 | 1,423 | 1,423 | 131,700 |
| 2024/01/16 | 1,415 | 1,449 | 1,399 | 1,428 | 236,500 |
| 2024/01/15 | 1,374 | 1,410 | 1,373 | 1,409 | 236,300 |
| 2024/01/12 | 1,355 | 1,355 | 1,293 | 1,327 | 141,500 |
| 2024/01/11 | 1,358 | 1,378 | 1,355 | 1,364 | 80,300 |
| 2024/01/10 | 1,345 | 1,378 | 1,344 | 1,349 | 82,600 |
| 2024/01/09 | 1,361 | 1,369 | 1,334 | 1,353 | 97,600 |
| 2024/01/05 | 1,360 | 1,360 | 1,326 | 1,340 | 99,000 |
| 2024/01/04 | 1,304 | 1,386 | 1,299 | 1,349 | 337,400 |