6390 (株)加藤製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-2076978176977930,900779
2022-05-1976477875977820,800778
2022-05-1876378375877934,800779
2022-05-1775676675376322,700763
2022-05-1679079074575095,700750
2022-05-1374377374377326,000773
2022-05-1276077174074052,300740
2022-05-1176177876176220,700762
2022-05-1077177976577225,400772
2022-05-0978779377477718,500777
2022-05-0678578977178721,600787
2022-05-0277378577378114,900781
2022-04-2875677375277320,200773
2022-04-2775376175075339,700753
2022-04-2676776976076117,800761
2022-04-2576777076476713,100767
2022-04-2278879077878412,900784
2022-04-2179679979079412,000794
2022-04-2078880078880029,200800
2022-04-1977278677278412,400784
2022-04-1877177575977322,600773
2022-04-1578078277277213,800772
2022-04-147857857817848,400784
2022-04-1376077575977529,000775
2022-04-1276076474875863,700758
2022-04-1177377676176335,300763
2022-04-0877877875877258,200772
2022-04-0778078076577150,600771
2022-04-0678078777978534,700785
2022-04-0578879478278238,800782
2022-04-0480480478678630,100786
2022-04-0178180977580047,000800
2022-03-3179179578278336,500783
2022-03-3080080278379157,900791
2022-03-2980380679280635,600806
2022-03-2880680979580318,600803
2022-03-2582282280280719,900807
2022-03-2481082279582231,100822
2022-03-2382082081081028,900810
2022-03-2281881880781121,100811
2022-03-1880581480181420,500814
2022-03-1781681879580736,800807
2022-03-1679781279581233,200812
2022-03-1579079478379418,700794
2022-03-1479880278479040,300790
2022-03-1178379377478449,900784
2022-03-1079380278880031,400800
2022-03-0978279177377669,300776
2022-03-0878078775375896,600758
2022-03-07800800768780105,500780
2022-03-0481581680380440,000804
2022-03-0381082480781268,200812
2022-03-0281881879579584,100795
2022-03-0182582581481722,200817
2022-02-2882582881081452,800814
2022-02-2582182580981226,900812
2022-02-2481282280582140,600821
2022-02-2281482580781232,000812
2022-02-2182182581581924,800819
2022-02-1882183581682822,300828
2022-02-1782783482582531,300825
2022-02-1683684182783537,700835
2022-02-1583183180880937,400809
2022-02-14820831789824120,400824
2022-02-1085886383585174,100851
2022-02-0985085883985716,100857
2022-02-0884285384285028,400850
2022-02-0784385683784628,600846
2022-02-0483484782984423,300844
2022-02-0383683682883020,500830
2022-02-0282384081983631,000836
2022-02-0183483480681134,400811
2022-01-3181082280882017,800820
2022-01-2879881379180648,400806
2022-01-27826831784789111,800789
2022-01-2683583782282616,400826
2022-01-2582983281383055,700830
2022-01-2482582981382424,600824
2022-01-2181583181282961,500829
2022-01-2081583781081850,100818
2022-01-1984985081481945,000819
2022-01-1885286784485163,100851
2022-01-1785185583483737,600837
2022-01-1488588584185176,100851
2022-01-13861892855885127,400885
2022-01-12856886855871119,500871
2022-01-1182085581085473,200854
2022-01-0784784781581731,000817
2022-01-0684485583584277,600842
2022-01-0583984883784534,900845
2022-01-0482983682483122,900831

分割・併合履歴 : [2016-09-28]1株→0.2株