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 |
---|---|---|---|---|---|---|
2022-05-20 | 769 | 781 | 769 | 779 | 30,900 | 779 |
2022-05-19 | 764 | 778 | 759 | 778 | 20,800 | 778 |
2022-05-18 | 763 | 783 | 758 | 779 | 34,800 | 779 |
2022-05-17 | 756 | 766 | 753 | 763 | 22,700 | 763 |
2022-05-16 | 790 | 790 | 745 | 750 | 95,700 | 750 |
2022-05-13 | 743 | 773 | 743 | 773 | 26,000 | 773 |
2022-05-12 | 760 | 771 | 740 | 740 | 52,300 | 740 |
2022-05-11 | 761 | 778 | 761 | 762 | 20,700 | 762 |
2022-05-10 | 771 | 779 | 765 | 772 | 25,400 | 772 |
2022-05-09 | 787 | 793 | 774 | 777 | 18,500 | 777 |
2022-05-06 | 785 | 789 | 771 | 787 | 21,600 | 787 |
2022-05-02 | 773 | 785 | 773 | 781 | 14,900 | 781 |
2022-04-28 | 756 | 773 | 752 | 773 | 20,200 | 773 |
2022-04-27 | 753 | 761 | 750 | 753 | 39,700 | 753 |
2022-04-26 | 767 | 769 | 760 | 761 | 17,800 | 761 |
2022-04-25 | 767 | 770 | 764 | 767 | 13,100 | 767 |
2022-04-22 | 788 | 790 | 778 | 784 | 12,900 | 784 |
2022-04-21 | 796 | 799 | 790 | 794 | 12,000 | 794 |
2022-04-20 | 788 | 800 | 788 | 800 | 29,200 | 800 |
2022-04-19 | 772 | 786 | 772 | 784 | 12,400 | 784 |
2022-04-18 | 771 | 775 | 759 | 773 | 22,600 | 773 |
2022-04-15 | 780 | 782 | 772 | 772 | 13,800 | 772 |
2022-04-14 | 785 | 785 | 781 | 784 | 8,400 | 784 |
2022-04-13 | 760 | 775 | 759 | 775 | 29,000 | 775 |
2022-04-12 | 760 | 764 | 748 | 758 | 63,700 | 758 |
2022-04-11 | 773 | 776 | 761 | 763 | 35,300 | 763 |
2022-04-08 | 778 | 778 | 758 | 772 | 58,200 | 772 |
2022-04-07 | 780 | 780 | 765 | 771 | 50,600 | 771 |
2022-04-06 | 780 | 787 | 779 | 785 | 34,700 | 785 |
2022-04-05 | 788 | 794 | 782 | 782 | 38,800 | 782 |
2022-04-04 | 804 | 804 | 786 | 786 | 30,100 | 786 |
2022-04-01 | 781 | 809 | 775 | 800 | 47,000 | 800 |
2022-03-31 | 791 | 795 | 782 | 783 | 36,500 | 783 |
2022-03-30 | 800 | 802 | 783 | 791 | 57,900 | 791 |
2022-03-29 | 803 | 806 | 792 | 806 | 35,600 | 806 |
2022-03-28 | 806 | 809 | 795 | 803 | 18,600 | 803 |
2022-03-25 | 822 | 822 | 802 | 807 | 19,900 | 807 |
2022-03-24 | 810 | 822 | 795 | 822 | 31,100 | 822 |
2022-03-23 | 820 | 820 | 810 | 810 | 28,900 | 810 |
2022-03-22 | 818 | 818 | 807 | 811 | 21,100 | 811 |
2022-03-18 | 805 | 814 | 801 | 814 | 20,500 | 814 |
2022-03-17 | 816 | 818 | 795 | 807 | 36,800 | 807 |
2022-03-16 | 797 | 812 | 795 | 812 | 33,200 | 812 |
2022-03-15 | 790 | 794 | 783 | 794 | 18,700 | 794 |
2022-03-14 | 798 | 802 | 784 | 790 | 40,300 | 790 |
2022-03-11 | 783 | 793 | 774 | 784 | 49,900 | 784 |
2022-03-10 | 793 | 802 | 788 | 800 | 31,400 | 800 |
2022-03-09 | 782 | 791 | 773 | 776 | 69,300 | 776 |
2022-03-08 | 780 | 787 | 753 | 758 | 96,600 | 758 |
2022-03-07 | 800 | 800 | 768 | 780 | 105,500 | 780 |
2022-03-04 | 815 | 816 | 803 | 804 | 40,000 | 804 |
2022-03-03 | 810 | 824 | 807 | 812 | 68,200 | 812 |
2022-03-02 | 818 | 818 | 795 | 795 | 84,100 | 795 |
2022-03-01 | 825 | 825 | 814 | 817 | 22,200 | 817 |
2022-02-28 | 825 | 828 | 810 | 814 | 52,800 | 814 |
2022-02-25 | 821 | 825 | 809 | 812 | 26,900 | 812 |
2022-02-24 | 812 | 822 | 805 | 821 | 40,600 | 821 |
2022-02-22 | 814 | 825 | 807 | 812 | 32,000 | 812 |
2022-02-21 | 821 | 825 | 815 | 819 | 24,800 | 819 |
2022-02-18 | 821 | 835 | 816 | 828 | 22,300 | 828 |
2022-02-17 | 827 | 834 | 825 | 825 | 31,300 | 825 |
2022-02-16 | 836 | 841 | 827 | 835 | 37,700 | 835 |
2022-02-15 | 831 | 831 | 808 | 809 | 37,400 | 809 |
2022-02-14 | 820 | 831 | 789 | 824 | 120,400 | 824 |
2022-02-10 | 858 | 863 | 835 | 851 | 74,100 | 851 |
2022-02-09 | 850 | 858 | 839 | 857 | 16,100 | 857 |
2022-02-08 | 842 | 853 | 842 | 850 | 28,400 | 850 |
2022-02-07 | 843 | 856 | 837 | 846 | 28,600 | 846 |
2022-02-04 | 834 | 847 | 829 | 844 | 23,300 | 844 |
2022-02-03 | 836 | 836 | 828 | 830 | 20,500 | 830 |
2022-02-02 | 823 | 840 | 819 | 836 | 31,000 | 836 |
2022-02-01 | 834 | 834 | 806 | 811 | 34,400 | 811 |
2022-01-31 | 810 | 822 | 808 | 820 | 17,800 | 820 |
2022-01-28 | 798 | 813 | 791 | 806 | 48,400 | 806 |
2022-01-27 | 826 | 831 | 784 | 789 | 111,800 | 789 |
2022-01-26 | 835 | 837 | 822 | 826 | 16,400 | 826 |
2022-01-25 | 829 | 832 | 813 | 830 | 55,700 | 830 |
2022-01-24 | 825 | 829 | 813 | 824 | 24,600 | 824 |
2022-01-21 | 815 | 831 | 812 | 829 | 61,500 | 829 |
2022-01-20 | 815 | 837 | 810 | 818 | 50,100 | 818 |
2022-01-19 | 849 | 850 | 814 | 819 | 45,000 | 819 |
2022-01-18 | 852 | 867 | 844 | 851 | 63,100 | 851 |
2022-01-17 | 851 | 855 | 834 | 837 | 37,600 | 837 |
2022-01-14 | 885 | 885 | 841 | 851 | 76,100 | 851 |
2022-01-13 | 861 | 892 | 855 | 885 | 127,400 | 885 |
2022-01-12 | 856 | 886 | 855 | 871 | 119,500 | 871 |
2022-01-11 | 820 | 855 | 810 | 854 | 73,200 | 854 |
2022-01-07 | 847 | 847 | 815 | 817 | 31,000 | 817 |
2022-01-06 | 844 | 855 | 835 | 842 | 77,600 | 842 |
2022-01-05 | 839 | 848 | 837 | 845 | 34,900 | 845 |
2022-01-04 | 829 | 836 | 824 | 831 | 22,900 | 831 |
分割・併合履歴 : [2016-09-28]1株→0.2株