6390 (株)加藤製作所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-309581,004958999105,400999
2023-03-2995896995396967,900969
2023-03-2896898395995985,900959
2023-03-2797497695896972,900969
2023-03-24965983941972150,700972
2023-03-239401,0889399751,107,000975
2023-03-2293495892095099,300950
2023-03-20954955911914124,900914
2023-03-179941,001951959140,000959
2023-03-16980993966979117,300979
2023-03-151,0271,0391,0071,01596,2001,015
2023-03-141,0051,016988998172,200998
2023-03-131,0441,0561,0301,032138,7001,032
2023-03-101,0901,1091,0621,065123,7001,065
2023-03-091,0871,1111,0771,107112,7001,107
2023-03-081,0711,0831,0531,08382,1001,083
2023-03-071,0891,0901,0651,078115,8001,078
2023-03-061,0501,0771,0391,077139,0001,077
2023-03-031,0591,0621,0261,045108,9001,045
2023-03-021,0751,0751,0441,059188,4001,059
2023-03-011,0041,0621,0041,058176,6001,058
2023-02-281,0101,0271,0001,002117,5001,002
2023-02-271,0061,011986997239,300997
2023-02-249691,0309641,012566,6001,012
2023-02-22924945908939226,600939
2023-02-21875924875921244,800921
2023-02-20859875851874102,900874
2023-02-1784086684086075,000860
2023-02-1685886883884491,100844
2023-02-1587587585186182,100861
2023-02-14851883842874298,100874
2023-02-1379280979180676,500806
2023-02-1078979477679148,100791
2023-02-0977179376978949,100789
2023-02-0878878976877529,600775
2023-02-0779379377478022,100780
2023-02-0676979476979371,500793
2023-02-0376276975576926,100769
2023-02-0276176175175844,900758
2023-02-0176976975475940,300759
2023-01-3177078576376950,300769
2023-01-30739770739770133,900770
2023-01-2772673372173325,000733
2023-01-2672972972272518,900725
2023-01-2572673272272839,900728
2023-01-2470672470472345,600723
2023-01-2370170469470324,300703
2023-01-2069169669069429,200694
2023-01-1969369569169130,800691
2023-01-1869170069169525,500695
2023-01-1769369769269528,800695
2023-01-1670070269269340,500693
2023-01-1369870269469742,200697
2023-01-1270570569769937,000699
2023-01-1170270870170816,600708
2023-01-1070170369869912,700699
2023-01-0670070369969912,900699
2023-01-0570470669969916,600699
2023-01-0470971170770721,500707

分割・併合履歴 : [2016-09-28]1株→0.2株