6390 (株)加藤製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-18 | 1,318 | 1,318 | 1,301 | 1,302 | 41,600 | 1,302 |
| 2025-07-17 | 1,313 | 1,318 | 1,308 | 1,311 | 36,400 | 1,311 |
| 2025-07-16 | 1,329 | 1,333 | 1,311 | 1,311 | 29,900 | 1,311 |
| 2025-07-15 | 1,345 | 1,345 | 1,322 | 1,330 | 50,400 | 1,330 |
| 2025-07-14 | 1,346 | 1,350 | 1,333 | 1,342 | 30,400 | 1,342 |
| 2025-07-11 | 1,348 | 1,350 | 1,339 | 1,344 | 36,500 | 1,344 |
| 2025-07-10 | 1,349 | 1,354 | 1,333 | 1,339 | 32,700 | 1,339 |
| 2025-07-09 | 1,340 | 1,361 | 1,330 | 1,350 | 64,500 | 1,350 |
| 2025-07-08 | 1,304 | 1,333 | 1,304 | 1,332 | 55,300 | 1,332 |
| 2025-07-07 | 1,303 | 1,306 | 1,290 | 1,300 | 40,200 | 1,300 |
| 2025-07-04 | 1,309 | 1,313 | 1,300 | 1,311 | 27,000 | 1,311 |
| 2025-07-03 | 1,280 | 1,296 | 1,280 | 1,296 | 30,200 | 1,296 |
| 2025-07-02 | 1,279 | 1,290 | 1,275 | 1,286 | 38,900 | 1,286 |
| 2025-07-01 | 1,315 | 1,315 | 1,279 | 1,279 | 30,700 | 1,279 |
| 2025-06-30 | 1,305 | 1,339 | 1,300 | 1,320 | 122,000 | 1,320 |
| 2025-06-27 | 1,279 | 1,291 | 1,277 | 1,291 | 61,100 | 1,291 |
| 2025-06-26 | 1,250 | 1,273 | 1,250 | 1,270 | 24,000 | 1,270 |
| 2025-06-25 | 1,250 | 1,254 | 1,243 | 1,254 | 23,100 | 1,254 |
| 2025-06-24 | 1,251 | 1,259 | 1,245 | 1,249 | 35,900 | 1,249 |
| 2025-06-23 | 1,255 | 1,260 | 1,231 | 1,246 | 73,000 | 1,246 |
| 2025-06-20 | 1,263 | 1,269 | 1,254 | 1,256 | 16,400 | 1,256 |
| 2025-06-19 | 1,275 | 1,275 | 1,261 | 1,261 | 29,300 | 1,261 |
| 2025-06-18 | 1,257 | 1,268 | 1,257 | 1,265 | 24,800 | 1,265 |
| 2025-06-17 | 1,275 | 1,275 | 1,258 | 1,261 | 18,400 | 1,261 |
| 2025-06-16 | 1,273 | 1,282 | 1,263 | 1,267 | 36,900 | 1,267 |
| 2025-06-13 | 1,282 | 1,285 | 1,255 | 1,273 | 74,500 | 1,273 |
| 2025-06-12 | 1,322 | 1,332 | 1,289 | 1,291 | 60,300 | 1,291 |
| 2025-06-11 | 1,315 | 1,326 | 1,309 | 1,322 | 46,700 | 1,322 |
| 2025-06-10 | 1,302 | 1,328 | 1,302 | 1,315 | 41,300 | 1,315 |
| 2025-06-09 | 1,323 | 1,337 | 1,302 | 1,302 | 52,200 | 1,302 |
| 2025-06-06 | 1,318 | 1,335 | 1,318 | 1,318 | 45,700 | 1,318 |
| 2025-06-05 | 1,313 | 1,325 | 1,311 | 1,318 | 54,200 | 1,318 |
| 2025-06-04 | 1,312 | 1,327 | 1,307 | 1,313 | 66,400 | 1,313 |
| 2025-06-03 | 1,330 | 1,340 | 1,301 | 1,309 | 64,600 | 1,309 |
| 2025-06-02 | 1,321 | 1,332 | 1,318 | 1,330 | 66,900 | 1,330 |
| 2025-05-30 | 1,303 | 1,335 | 1,300 | 1,331 | 57,000 | 1,331 |
| 2025-05-29 | 1,305 | 1,316 | 1,301 | 1,305 | 51,800 | 1,305 |
| 2025-05-28 | 1,300 | 1,311 | 1,288 | 1,300 | 81,000 | 1,300 |
| 2025-05-27 | 1,274 | 1,299 | 1,274 | 1,293 | 54,200 | 1,293 |
| 2025-05-26 | 1,269 | 1,282 | 1,263 | 1,274 | 51,300 | 1,274 |
| 2025-05-23 | 1,256 | 1,270 | 1,254 | 1,266 | 64,200 | 1,266 |
| 2025-05-22 | 1,253 | 1,268 | 1,241 | 1,255 | 54,400 | 1,255 |
| 2025-05-21 | 1,249 | 1,273 | 1,249 | 1,263 | 60,800 | 1,263 |
| 2025-05-20 | 1,235 | 1,268 | 1,230 | 1,248 | 104,500 | 1,248 |
| 2025-05-19 | 1,212 | 1,242 | 1,212 | 1,229 | 92,900 | 1,229 |
| 2025-05-16 | 1,199 | 1,226 | 1,187 | 1,211 | 75,300 | 1,211 |
| 2025-05-15 | 1,188 | 1,205 | 1,178 | 1,199 | 175,200 | 1,199 |
| 2025-05-14 | 1,241 | 1,250 | 1,225 | 1,248 | 58,200 | 1,248 |
| 2025-05-13 | 1,230 | 1,237 | 1,210 | 1,230 | 68,700 | 1,230 |
| 2025-05-12 | 1,188 | 1,210 | 1,183 | 1,204 | 160,500 | 1,204 |
| 2025-05-09 | 1,167 | 1,177 | 1,160 | 1,167 | 100,300 | 1,167 |
| 2025-05-08 | 1,181 | 1,183 | 1,165 | 1,170 | 51,800 | 1,170 |
| 2025-05-07 | 1,177 | 1,189 | 1,166 | 1,179 | 33,000 | 1,179 |
| 2025-05-02 | 1,187 | 1,193 | 1,165 | 1,168 | 62,600 | 1,168 |
| 2025-05-01 | 1,195 | 1,195 | 1,178 | 1,185 | 26,300 | 1,185 |
| 2025-04-30 | 1,165 | 1,190 | 1,165 | 1,190 | 53,400 | 1,190 |
| 2025-04-28 | 1,150 | 1,160 | 1,150 | 1,157 | 72,000 | 1,157 |
| 2025-04-25 | 1,143 | 1,152 | 1,138 | 1,146 | 63,700 | 1,146 |
| 2025-04-24 | 1,150 | 1,158 | 1,137 | 1,137 | 69,300 | 1,137 |
| 2025-04-23 | 1,152 | 1,152 | 1,135 | 1,150 | 34,700 | 1,150 |
| 2025-04-22 | 1,144 | 1,150 | 1,120 | 1,127 | 67,900 | 1,127 |
| 2025-04-21 | 1,145 | 1,150 | 1,132 | 1,150 | 34,600 | 1,150 |
| 2025-04-18 | 1,135 | 1,145 | 1,132 | 1,140 | 37,900 | 1,140 |
| 2025-04-17 | 1,104 | 1,133 | 1,104 | 1,133 | 35,100 | 1,133 |
| 2025-04-16 | 1,127 | 1,129 | 1,099 | 1,104 | 69,700 | 1,104 |
| 2025-04-15 | 1,118 | 1,130 | 1,116 | 1,117 | 39,000 | 1,117 |
| 2025-04-14 | 1,115 | 1,130 | 1,108 | 1,117 | 71,700 | 1,117 |
| 2025-04-11 | 1,070 | 1,102 | 1,060 | 1,097 | 85,900 | 1,097 |
| 2025-04-10 | 1,140 | 1,140 | 1,104 | 1,120 | 80,100 | 1,120 |
| 2025-04-09 | 1,061 | 1,065 | 1,026 | 1,037 | 115,300 | 1,037 |
| 2025-04-08 | 1,050 | 1,100 | 1,050 | 1,084 | 171,500 | 1,084 |
| 2025-04-07 | 1,028 | 1,075 | 992 | 992 | 332,600 | 992 |
| 2025-04-04 | 1,165 | 1,166 | 1,100 | 1,128 | 189,400 | 1,128 |
| 2025-04-03 | 1,190 | 1,204 | 1,168 | 1,203 | 107,000 | 1,203 |
| 2025-04-02 | 1,240 | 1,240 | 1,215 | 1,220 | 82,400 | 1,220 |
| 2025-04-01 | 1,259 | 1,259 | 1,238 | 1,238 | 62,700 | 1,238 |
| 2025-03-31 | 1,275 | 1,275 | 1,236 | 1,237 | 150,200 | 1,237 |
| 2025-03-28 | 1,301 | 1,309 | 1,287 | 1,290 | 110,800 | 1,290 |
| 2025-03-27 | 1,355 | 1,355 | 1,333 | 1,347 | 91,300 | 1,347 |
| 2025-03-26 | 1,347 | 1,357 | 1,339 | 1,357 | 35,100 | 1,357 |
| 2025-03-25 | 1,357 | 1,357 | 1,339 | 1,347 | 35,500 | 1,347 |
| 2025-03-24 | 1,355 | 1,363 | 1,335 | 1,348 | 42,400 | 1,348 |
| 2025-03-21 | 1,335 | 1,348 | 1,333 | 1,345 | 40,700 | 1,345 |
| 2025-03-19 | 1,328 | 1,331 | 1,320 | 1,331 | 40,400 | 1,331 |
| 2025-03-18 | 1,318 | 1,330 | 1,318 | 1,325 | 45,400 | 1,325 |
| 2025-03-17 | 1,310 | 1,310 | 1,299 | 1,308 | 35,700 | 1,308 |
| 2025-03-14 | 1,296 | 1,305 | 1,288 | 1,298 | 47,400 | 1,298 |
| 2025-03-13 | 1,310 | 1,321 | 1,306 | 1,314 | 31,400 | 1,314 |
| 2025-03-12 | 1,303 | 1,312 | 1,292 | 1,312 | 30,900 | 1,312 |
| 2025-03-11 | 1,322 | 1,322 | 1,284 | 1,295 | 113,100 | 1,295 |
| 2025-03-10 | 1,324 | 1,337 | 1,320 | 1,322 | 33,600 | 1,322 |
| 2025-03-07 | 1,309 | 1,320 | 1,301 | 1,318 | 31,500 | 1,318 |
| 2025-03-06 | 1,312 | 1,319 | 1,307 | 1,313 | 27,200 | 1,313 |
| 2025-03-05 | 1,295 | 1,313 | 1,293 | 1,302 | 68,900 | 1,302 |
| 2025-03-04 | 1,311 | 1,312 | 1,289 | 1,302 | 61,700 | 1,302 |
| 2025-03-03 | 1,315 | 1,325 | 1,304 | 1,325 | 46,000 | 1,325 |
| 2025-02-28 | 1,319 | 1,326 | 1,299 | 1,313 | 47,300 | 1,313 |
| 2025-02-27 | 1,311 | 1,332 | 1,311 | 1,322 | 28,600 | 1,322 |
| 2025-02-26 | 1,316 | 1,316 | 1,295 | 1,309 | 42,400 | 1,309 |
| 2025-02-25 | 1,322 | 1,329 | 1,306 | 1,313 | 54,800 | 1,313 |
| 2025-02-21 | 1,335 | 1,341 | 1,326 | 1,339 | 57,700 | 1,339 |
| 2025-02-20 | 1,343 | 1,343 | 1,329 | 1,335 | 45,800 | 1,335 |
| 2025-02-19 | 1,339 | 1,354 | 1,335 | 1,343 | 43,400 | 1,343 |
| 2025-02-18 | 1,362 | 1,365 | 1,328 | 1,338 | 79,600 | 1,338 |
| 2025-02-17 | 1,357 | 1,373 | 1,352 | 1,362 | 28,800 | 1,362 |
| 2025-02-14 | 1,418 | 1,423 | 1,331 | 1,345 | 111,300 | 1,345 |
| 2025-02-13 | 1,393 | 1,415 | 1,374 | 1,401 | 61,100 | 1,401 |
| 2025-02-12 | 1,379 | 1,400 | 1,374 | 1,393 | 58,900 | 1,393 |
| 2025-02-10 | 1,380 | 1,380 | 1,364 | 1,377 | 37,300 | 1,377 |
| 2025-02-07 | 1,365 | 1,379 | 1,364 | 1,378 | 37,400 | 1,378 |
| 2025-02-06 | 1,362 | 1,368 | 1,354 | 1,360 | 35,600 | 1,360 |
| 2025-02-05 | 1,349 | 1,363 | 1,340 | 1,354 | 25,400 | 1,354 |
| 2025-02-04 | 1,328 | 1,348 | 1,328 | 1,345 | 41,600 | 1,345 |
| 2025-02-03 | 1,325 | 1,325 | 1,311 | 1,320 | 60,300 | 1,320 |
| 2025-01-31 | 1,330 | 1,335 | 1,316 | 1,330 | 53,000 | 1,330 |
| 2025-01-30 | 1,318 | 1,331 | 1,303 | 1,327 | 279,400 | 1,327 |
| 2025-01-29 | 1,335 | 1,335 | 1,319 | 1,319 | 26,700 | 1,319 |
| 2025-01-28 | 1,326 | 1,334 | 1,321 | 1,333 | 45,900 | 1,333 |
| 2025-01-27 | 1,327 | 1,332 | 1,321 | 1,328 | 36,400 | 1,328 |
| 2025-01-24 | 1,310 | 1,328 | 1,298 | 1,325 | 36,500 | 1,325 |
| 2025-01-23 | 1,305 | 1,312 | 1,294 | 1,305 | 48,100 | 1,305 |
| 2025-01-22 | 1,312 | 1,320 | 1,304 | 1,307 | 77,400 | 1,307 |
| 2025-01-21 | 1,321 | 1,321 | 1,300 | 1,311 | 33,200 | 1,311 |
| 2025-01-20 | 1,294 | 1,319 | 1,294 | 1,311 | 32,500 | 1,311 |
| 2025-01-17 | 1,285 | 1,295 | 1,271 | 1,295 | 42,800 | 1,295 |
| 2025-01-16 | 1,333 | 1,346 | 1,294 | 1,296 | 80,500 | 1,296 |
| 2025-01-15 | 1,306 | 1,333 | 1,295 | 1,333 | 75,200 | 1,333 |
| 2025-01-14 | 1,315 | 1,320 | 1,296 | 1,310 | 54,000 | 1,310 |
| 2025-01-10 | 1,316 | 1,331 | 1,315 | 1,325 | 23,500 | 1,325 |
| 2025-01-09 | 1,357 | 1,357 | 1,316 | 1,316 | 70,400 | 1,316 |
| 2025-01-08 | 1,366 | 1,371 | 1,355 | 1,364 | 52,000 | 1,364 |
| 2025-01-07 | 1,391 | 1,391 | 1,355 | 1,366 | 54,700 | 1,366 |
| 2025-01-06 | 1,415 | 1,415 | 1,379 | 1,379 | 92,600 | 1,379 |
分割・併合履歴 ： [2016-09-28]1株→0.2株