6390 (株)加藤製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,210 | 1,220 | 1,202 | 1,204 | 32,500 | 1,204 |
| 2024-07-25 | 1,221 | 1,228 | 1,198 | 1,200 | 100,700 | 1,200 |
| 2024-07-24 | 1,266 | 1,266 | 1,236 | 1,236 | 56,500 | 1,236 |
| 2024-07-23 | 1,265 | 1,270 | 1,257 | 1,259 | 19,900 | 1,259 |
| 2024-07-22 | 1,300 | 1,300 | 1,258 | 1,259 | 76,900 | 1,259 |
| 2024-07-19 | 1,318 | 1,318 | 1,295 | 1,303 | 37,700 | 1,303 |
| 2024-07-18 | 1,320 | 1,353 | 1,318 | 1,327 | 76,100 | 1,327 |
| 2024-07-17 | 1,300 | 1,337 | 1,291 | 1,333 | 85,700 | 1,333 |
| 2024-07-16 | 1,267 | 1,292 | 1,262 | 1,285 | 62,400 | 1,285 |
| 2024-07-12 | 1,261 | 1,275 | 1,257 | 1,261 | 51,100 | 1,261 |
| 2024-07-11 | 1,279 | 1,286 | 1,258 | 1,286 | 48,500 | 1,286 |
| 2024-07-10 | 1,280 | 1,281 | 1,250 | 1,264 | 66,600 | 1,264 |
| 2024-07-09 | 1,270 | 1,286 | 1,268 | 1,276 | 92,000 | 1,276 |
| 2024-07-08 | 1,292 | 1,297 | 1,266 | 1,269 | 39,800 | 1,269 |
| 2024-07-05 | 1,321 | 1,324 | 1,295 | 1,296 | 47,400 | 1,296 |
| 2024-07-04 | 1,294 | 1,318 | 1,291 | 1,314 | 45,700 | 1,314 |
| 2024-07-03 | 1,295 | 1,295 | 1,280 | 1,289 | 35,600 | 1,289 |
| 2024-07-02 | 1,298 | 1,305 | 1,290 | 1,302 | 47,700 | 1,302 |
| 2024-07-01 | 1,322 | 1,326 | 1,284 | 1,290 | 99,200 | 1,290 |
| 2024-06-28 | 1,291 | 1,314 | 1,291 | 1,310 | 94,600 | 1,310 |
| 2024-06-27 | 1,268 | 1,290 | 1,263 | 1,279 | 46,000 | 1,279 |
| 2024-06-26 | 1,269 | 1,269 | 1,250 | 1,267 | 36,500 | 1,267 |
| 2024-06-25 | 1,247 | 1,260 | 1,247 | 1,258 | 34,100 | 1,258 |
| 2024-06-24 | 1,224 | 1,240 | 1,223 | 1,239 | 53,200 | 1,239 |
| 2024-06-21 | 1,230 | 1,249 | 1,228 | 1,229 | 32,300 | 1,229 |
| 2024-06-20 | 1,239 | 1,240 | 1,210 | 1,224 | 114,100 | 1,224 |
| 2024-06-19 | 1,260 | 1,267 | 1,244 | 1,244 | 44,800 | 1,244 |
| 2024-06-18 | 1,255 | 1,273 | 1,250 | 1,250 | 68,700 | 1,250 |
| 2024-06-17 | 1,280 | 1,288 | 1,257 | 1,260 | 73,300 | 1,260 |
| 2024-06-14 | 1,265 | 1,305 | 1,265 | 1,297 | 41,200 | 1,297 |
| 2024-06-13 | 1,302 | 1,302 | 1,266 | 1,269 | 51,100 | 1,269 |
| 2024-06-12 | 1,301 | 1,301 | 1,284 | 1,292 | 33,100 | 1,292 |
| 2024-06-11 | 1,309 | 1,320 | 1,285 | 1,292 | 49,100 | 1,292 |
| 2024-06-10 | 1,270 | 1,314 | 1,270 | 1,312 | 78,500 | 1,312 |
| 2024-06-07 | 1,265 | 1,267 | 1,255 | 1,260 | 57,000 | 1,260 |
| 2024-06-06 | 1,261 | 1,273 | 1,254 | 1,261 | 53,000 | 1,261 |
| 2024-06-05 | 1,282 | 1,287 | 1,259 | 1,259 | 76,900 | 1,259 |
| 2024-06-04 | 1,300 | 1,302 | 1,283 | 1,283 | 80,900 | 1,283 |
| 2024-06-03 | 1,312 | 1,312 | 1,294 | 1,301 | 61,900 | 1,301 |
| 2024-05-31 | 1,297 | 1,306 | 1,286 | 1,306 | 60,100 | 1,306 |
| 2024-05-30 | 1,288 | 1,298 | 1,272 | 1,287 | 135,300 | 1,287 |
| 2024-05-29 | 1,350 | 1,350 | 1,298 | 1,305 | 96,500 | 1,305 |
| 2024-05-28 | 1,347 | 1,355 | 1,335 | 1,344 | 28,700 | 1,344 |
| 2024-05-27 | 1,355 | 1,365 | 1,335 | 1,340 | 29,000 | 1,340 |
| 2024-05-24 | 1,322 | 1,343 | 1,315 | 1,329 | 58,400 | 1,329 |
| 2024-05-23 | 1,354 | 1,354 | 1,325 | 1,325 | 99,100 | 1,325 |
| 2024-05-22 | 1,377 | 1,377 | 1,351 | 1,354 | 45,700 | 1,354 |
| 2024-05-21 | 1,381 | 1,384 | 1,358 | 1,377 | 42,100 | 1,377 |
| 2024-05-20 | 1,321 | 1,376 | 1,321 | 1,373 | 96,300 | 1,373 |
| 2024-05-17 | 1,319 | 1,328 | 1,308 | 1,314 | 78,800 | 1,314 |
| 2024-05-16 | 1,398 | 1,398 | 1,321 | 1,324 | 92,300 | 1,324 |
| 2024-05-15 | 1,428 | 1,428 | 1,390 | 1,392 | 145,700 | 1,392 |
| 2024-05-14 | 1,381 | 1,388 | 1,360 | 1,386 | 83,300 | 1,386 |
| 2024-05-13 | 1,370 | 1,388 | 1,359 | 1,381 | 36,600 | 1,381 |
| 2024-05-10 | 1,367 | 1,376 | 1,358 | 1,370 | 38,100 | 1,370 |
| 2024-05-09 | 1,359 | 1,370 | 1,350 | 1,368 | 23,900 | 1,368 |
| 2024-05-08 | 1,355 | 1,377 | 1,355 | 1,359 | 43,300 | 1,359 |
| 2024-05-07 | 1,377 | 1,378 | 1,352 | 1,357 | 47,800 | 1,357 |
| 2024-05-02 | 1,364 | 1,371 | 1,351 | 1,371 | 39,300 | 1,371 |
| 2024-05-01 | 1,384 | 1,384 | 1,357 | 1,357 | 74,800 | 1,357 |
| 2024-04-30 | 1,378 | 1,398 | 1,367 | 1,387 | 54,600 | 1,387 |
| 2024-04-26 | 1,352 | 1,361 | 1,338 | 1,353 | 164,300 | 1,353 |
| 2024-04-25 | 1,385 | 1,389 | 1,360 | 1,361 | 58,800 | 1,361 |
| 2024-04-24 | 1,380 | 1,386 | 1,358 | 1,386 | 106,800 | 1,386 |
| 2024-04-23 | 1,390 | 1,390 | 1,369 | 1,384 | 45,200 | 1,384 |
| 2024-04-22 | 1,375 | 1,386 | 1,361 | 1,381 | 54,600 | 1,381 |
| 2024-04-19 | 1,381 | 1,382 | 1,344 | 1,354 | 83,000 | 1,354 |
| 2024-04-18 | 1,374 | 1,407 | 1,365 | 1,391 | 51,700 | 1,391 |
| 2024-04-17 | 1,398 | 1,405 | 1,365 | 1,377 | 82,000 | 1,377 |
| 2024-04-16 | 1,445 | 1,445 | 1,395 | 1,395 | 70,200 | 1,395 |
| 2024-04-15 | 1,450 | 1,466 | 1,445 | 1,453 | 28,400 | 1,453 |
| 2024-04-12 | 1,463 | 1,471 | 1,453 | 1,453 | 33,300 | 1,453 |
| 2024-04-11 | 1,459 | 1,477 | 1,445 | 1,471 | 49,200 | 1,471 |
| 2024-04-10 | 1,478 | 1,489 | 1,465 | 1,473 | 31,500 | 1,473 |
| 2024-04-09 | 1,458 | 1,480 | 1,458 | 1,478 | 36,800 | 1,478 |
| 2024-04-08 | 1,480 | 1,480 | 1,452 | 1,463 | 66,700 | 1,463 |
| 2024-04-05 | 1,470 | 1,473 | 1,445 | 1,464 | 76,300 | 1,464 |
| 2024-04-04 | 1,528 | 1,528 | 1,494 | 1,498 | 36,600 | 1,498 |
| 2024-04-03 | 1,500 | 1,534 | 1,485 | 1,511 | 38,000 | 1,511 |
| 2024-04-02 | 1,532 | 1,539 | 1,494 | 1,503 | 45,700 | 1,503 |
| 2024-04-01 | 1,549 | 1,564 | 1,516 | 1,530 | 74,300 | 1,530 |
| 2024-03-29 | 1,516 | 1,548 | 1,515 | 1,538 | 46,900 | 1,538 |
| 2024-03-28 | 1,537 | 1,555 | 1,512 | 1,515 | 50,700 | 1,515 |
| 2024-03-27 | 1,543 | 1,569 | 1,533 | 1,560 | 51,900 | 1,560 |
| 2024-03-26 | 1,519 | 1,545 | 1,510 | 1,543 | 43,900 | 1,543 |
| 2024-03-25 | 1,550 | 1,563 | 1,516 | 1,519 | 58,900 | 1,519 |
| 2024-03-22 | 1,569 | 1,569 | 1,526 | 1,540 | 63,600 | 1,540 |
| 2024-03-21 | 1,542 | 1,575 | 1,542 | 1,561 | 105,200 | 1,561 |
| 2024-03-19 | 1,483 | 1,516 | 1,481 | 1,515 | 59,800 | 1,515 |
| 2024-03-18 | 1,453 | 1,494 | 1,452 | 1,484 | 85,100 | 1,484 |
| 2024-03-15 | 1,425 | 1,451 | 1,425 | 1,437 | 48,700 | 1,437 |
| 2024-03-14 | 1,420 | 1,432 | 1,410 | 1,426 | 33,600 | 1,426 |
| 2024-03-13 | 1,456 | 1,464 | 1,411 | 1,422 | 80,100 | 1,422 |
| 2024-03-12 | 1,425 | 1,441 | 1,403 | 1,441 | 80,700 | 1,441 |
| 2024-03-11 | 1,480 | 1,480 | 1,410 | 1,432 | 153,300 | 1,432 |
| 2024-03-08 | 1,435 | 1,515 | 1,435 | 1,510 | 100,300 | 1,510 |
| 2024-03-07 | 1,508 | 1,509 | 1,443 | 1,452 | 67,500 | 1,452 |
| 2024-03-06 | 1,447 | 1,510 | 1,435 | 1,489 | 101,900 | 1,489 |
| 2024-03-05 | 1,414 | 1,464 | 1,414 | 1,456 | 71,600 | 1,456 |
| 2024-03-04 | 1,460 | 1,460 | 1,421 | 1,421 | 99,800 | 1,421 |
| 2024-03-01 | 1,473 | 1,484 | 1,450 | 1,466 | 48,400 | 1,466 |
| 2024-02-29 | 1,458 | 1,474 | 1,444 | 1,473 | 63,000 | 1,473 |
| 2024-02-28 | 1,438 | 1,480 | 1,438 | 1,458 | 80,700 | 1,458 |
| 2024-02-27 | 1,440 | 1,454 | 1,432 | 1,442 | 59,800 | 1,442 |
| 2024-02-26 | 1,479 | 1,480 | 1,433 | 1,440 | 64,100 | 1,440 |
| 2024-02-22 | 1,422 | 1,450 | 1,415 | 1,446 | 73,700 | 1,446 |
| 2024-02-21 | 1,410 | 1,430 | 1,400 | 1,414 | 81,200 | 1,414 |
| 2024-02-20 | 1,460 | 1,476 | 1,422 | 1,422 | 100,400 | 1,422 |
| 2024-02-19 | 1,393 | 1,432 | 1,387 | 1,425 | 84,800 | 1,425 |
| 2024-02-16 | 1,384 | 1,399 | 1,357 | 1,391 | 111,600 | 1,391 |
| 2024-02-15 | 1,415 | 1,422 | 1,365 | 1,381 | 154,200 | 1,381 |
| 2024-02-14 | 1,366 | 1,425 | 1,339 | 1,412 | 357,900 | 1,412 |
| 2024-02-13 | 1,509 | 1,542 | 1,491 | 1,515 | 190,400 | 1,515 |
| 2024-02-09 | 1,510 | 1,529 | 1,476 | 1,479 | 66,600 | 1,479 |
| 2024-02-08 | 1,530 | 1,532 | 1,479 | 1,508 | 97,400 | 1,508 |
| 2024-02-07 | 1,518 | 1,527 | 1,503 | 1,520 | 89,200 | 1,520 |
| 2024-02-06 | 1,566 | 1,566 | 1,519 | 1,519 | 83,600 | 1,519 |
| 2024-02-05 | 1,562 | 1,572 | 1,549 | 1,562 | 76,000 | 1,562 |
| 2024-02-02 | 1,523 | 1,539 | 1,502 | 1,532 | 76,800 | 1,532 |
| 2024-02-01 | 1,525 | 1,546 | 1,515 | 1,523 | 109,200 | 1,523 |
| 2024-01-31 | 1,467 | 1,538 | 1,460 | 1,538 | 267,600 | 1,538 |
| 2024-01-30 | 1,472 | 1,472 | 1,450 | 1,468 | 178,100 | 1,468 |
| 2024-01-29 | 1,425 | 1,460 | 1,425 | 1,457 | 94,400 | 1,457 |
| 2024-01-26 | 1,429 | 1,434 | 1,412 | 1,420 | 60,900 | 1,420 |
| 2024-01-25 | 1,408 | 1,447 | 1,406 | 1,435 | 105,400 | 1,435 |
| 2024-01-24 | 1,410 | 1,426 | 1,400 | 1,414 | 61,400 | 1,414 |
| 2024-01-23 | 1,441 | 1,443 | 1,410 | 1,418 | 54,800 | 1,418 |
| 2024-01-22 | 1,410 | 1,440 | 1,410 | 1,435 | 48,900 | 1,435 |
| 2024-01-19 | 1,430 | 1,430 | 1,395 | 1,409 | 107,900 | 1,409 |
| 2024-01-18 | 1,435 | 1,439 | 1,415 | 1,425 | 75,300 | 1,425 |
| 2024-01-17 | 1,426 | 1,462 | 1,423 | 1,423 | 131,700 | 1,423 |
| 2024-01-16 | 1,415 | 1,449 | 1,399 | 1,428 | 236,500 | 1,428 |
| 2024-01-15 | 1,374 | 1,410 | 1,373 | 1,409 | 236,300 | 1,409 |
| 2024-01-12 | 1,355 | 1,355 | 1,293 | 1,327 | 141,500 | 1,327 |
| 2024-01-11 | 1,358 | 1,378 | 1,355 | 1,364 | 80,300 | 1,364 |
| 2024-01-10 | 1,345 | 1,378 | 1,344 | 1,349 | 82,600 | 1,349 |
| 2024-01-09 | 1,361 | 1,369 | 1,334 | 1,353 | 97,600 | 1,353 |
| 2024-01-05 | 1,360 | 1,360 | 1,326 | 1,340 | 99,000 | 1,340 |
| 2024-01-04 | 1,304 | 1,386 | 1,299 | 1,349 | 337,400 | 1,349 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
