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 |
---|---|---|---|---|---|---|
2023-03-30 | 958 | 1,004 | 958 | 999 | 105,400 | 999 |
2023-03-29 | 958 | 969 | 953 | 969 | 67,900 | 969 |
2023-03-28 | 968 | 983 | 959 | 959 | 85,900 | 959 |
2023-03-27 | 974 | 976 | 958 | 969 | 72,900 | 969 |
2023-03-24 | 965 | 983 | 941 | 972 | 150,700 | 972 |
2023-03-23 | 940 | 1,088 | 939 | 975 | 1,107,000 | 975 |
2023-03-22 | 934 | 958 | 920 | 950 | 99,300 | 950 |
2023-03-20 | 954 | 955 | 911 | 914 | 124,900 | 914 |
2023-03-17 | 994 | 1,001 | 951 | 959 | 140,000 | 959 |
2023-03-16 | 980 | 993 | 966 | 979 | 117,300 | 979 |
2023-03-15 | 1,027 | 1,039 | 1,007 | 1,015 | 96,200 | 1,015 |
2023-03-14 | 1,005 | 1,016 | 988 | 998 | 172,200 | 998 |
2023-03-13 | 1,044 | 1,056 | 1,030 | 1,032 | 138,700 | 1,032 |
2023-03-10 | 1,090 | 1,109 | 1,062 | 1,065 | 123,700 | 1,065 |
2023-03-09 | 1,087 | 1,111 | 1,077 | 1,107 | 112,700 | 1,107 |
2023-03-08 | 1,071 | 1,083 | 1,053 | 1,083 | 82,100 | 1,083 |
2023-03-07 | 1,089 | 1,090 | 1,065 | 1,078 | 115,800 | 1,078 |
2023-03-06 | 1,050 | 1,077 | 1,039 | 1,077 | 139,000 | 1,077 |
2023-03-03 | 1,059 | 1,062 | 1,026 | 1,045 | 108,900 | 1,045 |
2023-03-02 | 1,075 | 1,075 | 1,044 | 1,059 | 188,400 | 1,059 |
2023-03-01 | 1,004 | 1,062 | 1,004 | 1,058 | 176,600 | 1,058 |
2023-02-28 | 1,010 | 1,027 | 1,000 | 1,002 | 117,500 | 1,002 |
2023-02-27 | 1,006 | 1,011 | 986 | 997 | 239,300 | 997 |
2023-02-24 | 969 | 1,030 | 964 | 1,012 | 566,600 | 1,012 |
2023-02-22 | 924 | 945 | 908 | 939 | 226,600 | 939 |
2023-02-21 | 875 | 924 | 875 | 921 | 244,800 | 921 |
2023-02-20 | 859 | 875 | 851 | 874 | 102,900 | 874 |
2023-02-17 | 840 | 866 | 840 | 860 | 75,000 | 860 |
2023-02-16 | 858 | 868 | 838 | 844 | 91,100 | 844 |
2023-02-15 | 875 | 875 | 851 | 861 | 82,100 | 861 |
2023-02-14 | 851 | 883 | 842 | 874 | 298,100 | 874 |
2023-02-13 | 792 | 809 | 791 | 806 | 76,500 | 806 |
2023-02-10 | 789 | 794 | 776 | 791 | 48,100 | 791 |
2023-02-09 | 771 | 793 | 769 | 789 | 49,100 | 789 |
2023-02-08 | 788 | 789 | 768 | 775 | 29,600 | 775 |
2023-02-07 | 793 | 793 | 774 | 780 | 22,100 | 780 |
2023-02-06 | 769 | 794 | 769 | 793 | 71,500 | 793 |
2023-02-03 | 762 | 769 | 755 | 769 | 26,100 | 769 |
2023-02-02 | 761 | 761 | 751 | 758 | 44,900 | 758 |
2023-02-01 | 769 | 769 | 754 | 759 | 40,300 | 759 |
2023-01-31 | 770 | 785 | 763 | 769 | 50,300 | 769 |
2023-01-30 | 739 | 770 | 739 | 770 | 133,900 | 770 |
2023-01-27 | 726 | 733 | 721 | 733 | 25,000 | 733 |
2023-01-26 | 729 | 729 | 722 | 725 | 18,900 | 725 |
2023-01-25 | 726 | 732 | 722 | 728 | 39,900 | 728 |
2023-01-24 | 706 | 724 | 704 | 723 | 45,600 | 723 |
2023-01-23 | 701 | 704 | 694 | 703 | 24,300 | 703 |
2023-01-20 | 691 | 696 | 690 | 694 | 29,200 | 694 |
2023-01-19 | 693 | 695 | 691 | 691 | 30,800 | 691 |
2023-01-18 | 691 | 700 | 691 | 695 | 25,500 | 695 |
2023-01-17 | 693 | 697 | 692 | 695 | 28,800 | 695 |
2023-01-16 | 700 | 702 | 692 | 693 | 40,500 | 693 |
2023-01-13 | 698 | 702 | 694 | 697 | 42,200 | 697 |
2023-01-12 | 705 | 705 | 697 | 699 | 37,000 | 699 |
2023-01-11 | 702 | 708 | 701 | 708 | 16,600 | 708 |
2023-01-10 | 701 | 703 | 698 | 699 | 12,700 | 699 |
2023-01-06 | 700 | 703 | 699 | 699 | 12,900 | 699 |
2023-01-05 | 704 | 706 | 699 | 699 | 16,600 | 699 |
2023-01-04 | 709 | 711 | 707 | 707 | 21,500 | 707 |
分割・併合履歴 : [2016-09-28]1株→0.2株