6390 (株)加藤製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0883983982282559,000825
2021-12-0782484682284265,100842
2021-12-0681482281181855,400818
2021-12-0379681479681436,200814
2021-12-0277780177779384,900793
2021-12-01765791759789138,000789
2021-11-3079380476476591,000765
2021-11-29810814784787113,600787
2021-11-2685085081082394,700823
2021-11-2585685684484828,700848
2021-11-2486186985185335,400853
2021-11-2285586584986135,700861
2021-11-1984586084386047,200860
2021-11-1883884983684939,900849
2021-11-1784684683684015,200840
2021-11-1684385384385122,600851
2021-11-1585085683284638,200846
2021-11-12808854807849127,300849
2021-11-1182582881881850,200818
2021-11-1083383582582524,500825
2021-11-0984084183083151,000831
2021-11-0884584583583536,900835
2021-11-0583784883083143,100831
2021-11-0484084984084529,600845
2021-11-0284685283883841,800838
2021-11-0183984883884531,200845
2021-10-2983984482983859,400838
2021-10-28842842827839183,500839
2021-10-2783783983083357,300833
2021-10-2683684383284032,400840
2021-10-2583884883283625,500836
2021-10-2283884683384346,600843
2021-10-2184985784584742,300847
2021-10-2085686285085043,900850
2021-10-1985986384884935,800849
2021-10-1884886084485957,500859
2021-10-1583684883484831,000848
2021-10-1483683782783432,500834
2021-10-1384584583584040,200840
2021-10-1285585584584945,800849
2021-10-1184586083886044,000860
2021-10-0883984483283853,300838
2021-10-0783383882482681,900826
2021-10-0684585083783956,500839
2021-10-05845850832835120,800835
2021-10-0486086284985357,700853
2021-10-01871871846846167,300846
2021-09-3088088187587674,000876
2021-09-2987888387488077,800880
2021-09-2887888287688264,600882
2021-09-2789089087587862,700878
2021-09-2488990087988096,100880
2021-09-22900902876876113,300876
2021-09-21900916896907104,200907
2021-09-1791792291491869,100918
2021-09-1691892290891895,800918
2021-09-1592492691792053,200920
2021-09-1493193992293766,600937
2021-09-1393494192893132,900931
2021-09-1092594392193087,400930
2021-09-0993193792392540,600925
2021-09-0892693892393753,900937
2021-09-0792093291692669,700926
2021-09-0692592591591856,500918
2021-09-0392092691291678,100916
2021-09-0292292291191337,800913
2021-09-0191592591491742,600917
2021-08-3191092090591348,300913
2021-08-3089791389791247,600912
2021-08-2788489688489433,100894
2021-08-2688189187589133,600891
2021-08-2588088987888025,500880
2021-08-2487589087388053,800880
2021-08-2385287785287246,400872
2021-08-20862867845852155,700852
2021-08-19880882862862101,900862
2021-08-18894895873884107,100884
2021-08-1790891389189364,800893
2021-08-16922922893905118,800905
2021-08-1393294193093348,100933
2021-08-12917944910938122,900938
2021-08-11891914890914139,500914
2021-08-10895916892893356,800893
2021-08-069861,0089811,00071,5001,000
2021-08-0598798998198120,000981
2021-08-0498699198198728,400987
2021-08-0398099198098241,400982
2021-08-0297798497398244,000982
2021-07-3097598096897049,400970
2021-07-2997797796797531,900975
2021-07-2896797596496838,200968
2021-07-2797398096997635,800976
2021-07-2696297496297220,300972
2021-07-2195196094595235,400952
2021-07-2096296294494493,200944
2021-07-1997698096596748,400967
2021-07-1698298797698239,800982
2021-07-1599199198298532,700985
2021-07-1498899598699245,300992
2021-07-139971,00098598845,400988
2021-07-129951,00098899347,000993
2021-07-0997598396498181,200981
2021-07-0898799198398334,000983
2021-07-0799199798498755,400987
2021-07-069901,00299099827,200998
2021-07-059961,00099099230,300992
2021-07-029871,00598699556,600995
2021-07-0197998797598237,400982
2021-06-301,0001,00298098239,500982
2021-06-291,0011,00198699645,600996
2021-06-281,0141,0199991,00131,1001,001
2021-06-259911,0109871,009186,0001,009
2021-06-2499099097597937,800979
2021-06-2398698797597933,100979
2021-06-2297898597098441,500984
2021-06-21966978959963130,500963
2021-06-18999999978981114,000981
2021-06-179971,00298999741,100997
2021-06-169931,0069921,00034,4001,000
2021-06-159961,0049881,00048,4001,000
2021-06-141,0071,00899699744,200997
2021-06-111,0251,0259991,00762,4001,007
2021-06-101,0101,0209971,01940,7001,019
2021-06-091,0111,0301,0051,01275,3001,012
2021-06-081,0151,0391,0151,02649,6001,026
2021-06-071,0521,0521,0111,01457,4001,014
2021-06-041,0221,0591,0211,043139,9001,043
2021-06-031,0061,0169951,01164,3001,011
2021-06-029991,01199499454,900994
2021-06-019911,00898999887,700998
2021-05-311,0161,01698598954,800989
2021-05-289921,0159901,01561,3001,015
2021-05-2799099398198233,100982
2021-05-2699199998199046,200990
2021-05-251,0001,00098498637,600986
2021-05-249751,00097599647,000996
2021-05-2198098096897139,600971
2021-05-2097297896196965,200969
2021-05-19981984960964119,000964
2021-05-189821,00297899645,200996
2021-05-171,0171,030973981269,500981
2021-05-141,0351,0611,0261,04875,2001,048
2021-05-131,0371,0401,0151,01862,2001,018
2021-05-121,0621,0621,0301,03696,4001,036
2021-05-111,0831,0971,0651,07160,2001,071
2021-05-101,0841,1031,0811,08947,6001,089
2021-05-071,0691,0821,0631,08024,5001,080
2021-05-061,0301,0631,0301,05696,6001,056
2021-04-301,0261,0371,0221,025148,2001,025
2021-04-281,0341,0371,0201,02639,9001,026
2021-04-271,0391,0491,0331,03531,4001,035
2021-04-261,0231,0391,0221,03651,5001,036
2021-04-231,0361,0361,0201,02272,4001,022
2021-04-221,0581,0791,0371,04754,1001,047
2021-04-211,0501,0521,0271,045125,3001,045
2021-04-201,0891,0891,0671,07381,6001,073
2021-04-191,1121,1121,0901,09336,9001,093
2021-04-161,1071,1101,0941,10445,0001,104
2021-04-151,1051,1171,0991,11070,7001,110
2021-04-141,1211,1211,1041,10674,3001,106
2021-04-131,1201,1371,1161,13049,2001,130
2021-04-121,1181,1271,1081,12347,6001,123
2021-04-091,1231,1331,1091,11871,9001,118
2021-04-081,1591,1591,1201,126119,5001,126
2021-04-071,1601,1651,1441,15959,1001,159
2021-04-061,1691,1741,1441,15965,7001,159
2021-04-051,1591,1651,1391,15998,2001,159
2021-04-021,1421,1551,1381,15288,5001,152
2021-04-011,1681,1731,1301,14095,8001,140
2021-03-311,1721,1721,1471,152132,3001,152
2021-03-301,1461,1811,1431,17590,3001,175
2021-03-291,1581,1631,1311,145129,4001,145
2021-03-261,1361,1531,1281,131124,5001,131
2021-03-251,1061,1371,1061,12780,5001,127
2021-03-241,1581,1581,0981,098206,2001,098
2021-03-231,2001,2071,1651,170167,2001,170
2021-03-221,1701,2231,1481,216224,2001,216
2021-03-191,1601,1751,1421,171504,7001,171
2021-03-181,1601,1741,1371,156121,9001,156
2021-03-171,1111,1551,1101,152163,9001,152
2021-03-161,1101,1251,0971,103148,6001,103
2021-03-151,1071,1361,1051,126112,3001,126
2021-03-121,1141,1141,0901,103122,1001,103
2021-03-111,1281,1501,1211,127130,5001,127
2021-03-101,1551,1551,1171,132150,8001,132
2021-03-091,1111,1621,0951,156206,2001,156
2021-03-081,0961,1111,0771,08485,4001,084
2021-03-051,0491,0741,0401,070125,0001,070
2021-03-041,0261,0401,0131,04075,9001,040
2021-03-031,0341,0341,0121,026117,9001,026
2021-03-021,0191,0341,0091,034130,9001,034
2021-03-011,0251,0321,0081,017128,3001,017
2021-02-261,0151,0281,0001,003133,6001,003
2021-02-251,0091,0351,0061,033108,9001,033
2021-02-241,0071,017991999136,300999
2021-02-229851,0029781,002125,2001,002
2021-02-1999099796597999,400979
2021-02-181,0231,03498899093,300990
2021-02-171,0091,0501,0091,021146,1001,021
2021-02-169901,0239761,009112,4001,009
2021-02-1598499796199797,100997
2021-02-1298998996297485,300974
2021-02-10984991979979101,100979
2021-02-091,0021,003975982109,100982
2021-02-081,0001,0179971,002132,2001,002
2021-02-05972997970995128,100995
2021-02-0494296594296486,200964
2021-02-03954959940940109,700940
2021-02-0293995092794776,600947
2021-02-0194695293493673,900936
2021-01-2997998194695177,000951
2021-01-2895198095197981,000979
2021-01-2794596394396243,700962
2021-01-2693894393194246,100942
2021-01-2594994993694045,100940
2021-01-2295095594294474,500944
2021-01-2196497694995591,800955
2021-01-2097097596096338,100963
2021-01-1996297996097243,200972
2021-01-1895396694595839,600958
2021-01-1597597595795955,200959
2021-01-1498198496797259,300972
2021-01-1397698496698174,700981
2021-01-1296098995898386,500983
2021-01-0895896695296063,100960
2021-01-0795097595096162,600961
2021-01-0692794192093644,800936
2021-01-0594495092392556,300925
2021-01-0497297293494474,700944

分割・併合履歴 : [2016-09-28]1株→0.2株