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

6390 (株)加藤製作所 の時系列データ [2023年度]

6390 (株)加藤製作所の時系列データ [2023年度]