6390 (株)加藤製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-08	839	839	822	825	59,000	825
2021-12-07	824	846	822	842	65,100	842
2021-12-06	814	822	811	818	55,400	818
2021-12-03	796	814	796	814	36,200	814
2021-12-02	777	801	777	793	84,900	793
2021-12-01	765	791	759	789	138,000	789
2021-11-30	793	804	764	765	91,000	765
2021-11-29	810	814	784	787	113,600	787
2021-11-26	850	850	810	823	94,700	823
2021-11-25	856	856	844	848	28,700	848
2021-11-24	861	869	851	853	35,400	853
2021-11-22	855	865	849	861	35,700	861
2021-11-19	845	860	843	860	47,200	860
2021-11-18	838	849	836	849	39,900	849
2021-11-17	846	846	836	840	15,200	840
2021-11-16	843	853	843	851	22,600	851
2021-11-15	850	856	832	846	38,200	846
2021-11-12	808	854	807	849	127,300	849
2021-11-11	825	828	818	818	50,200	818
2021-11-10	833	835	825	825	24,500	825
2021-11-09	840	841	830	831	51,000	831
2021-11-08	845	845	835	835	36,900	835
2021-11-05	837	848	830	831	43,100	831
2021-11-04	840	849	840	845	29,600	845
2021-11-02	846	852	838	838	41,800	838
2021-11-01	839	848	838	845	31,200	845
2021-10-29	839	844	829	838	59,400	838
2021-10-28	842	842	827	839	183,500	839
2021-10-27	837	839	830	833	57,300	833
2021-10-26	836	843	832	840	32,400	840
2021-10-25	838	848	832	836	25,500	836
2021-10-22	838	846	833	843	46,600	843
2021-10-21	849	857	845	847	42,300	847
2021-10-20	856	862	850	850	43,900	850
2021-10-19	859	863	848	849	35,800	849
2021-10-18	848	860	844	859	57,500	859
2021-10-15	836	848	834	848	31,000	848
2021-10-14	836	837	827	834	32,500	834
2021-10-13	845	845	835	840	40,200	840
2021-10-12	855	855	845	849	45,800	849
2021-10-11	845	860	838	860	44,000	860
2021-10-08	839	844	832	838	53,300	838
2021-10-07	833	838	824	826	81,900	826
2021-10-06	845	850	837	839	56,500	839
2021-10-05	845	850	832	835	120,800	835
2021-10-04	860	862	849	853	57,700	853
2021-10-01	871	871	846	846	167,300	846
2021-09-30	880	881	875	876	74,000	876
2021-09-29	878	883	874	880	77,800	880
2021-09-28	878	882	876	882	64,600	882
2021-09-27	890	890	875	878	62,700	878
2021-09-24	889	900	879	880	96,100	880
2021-09-22	900	902	876	876	113,300	876
2021-09-21	900	916	896	907	104,200	907
2021-09-17	917	922	914	918	69,100	918
2021-09-16	918	922	908	918	95,800	918
2021-09-15	924	926	917	920	53,200	920
2021-09-14	931	939	922	937	66,600	937
2021-09-13	934	941	928	931	32,900	931
2021-09-10	925	943	921	930	87,400	930
2021-09-09	931	937	923	925	40,600	925
2021-09-08	926	938	923	937	53,900	937
2021-09-07	920	932	916	926	69,700	926
2021-09-06	925	925	915	918	56,500	918
2021-09-03	920	926	912	916	78,100	916
2021-09-02	922	922	911	913	37,800	913
2021-09-01	915	925	914	917	42,600	917
2021-08-31	910	920	905	913	48,300	913
2021-08-30	897	913	897	912	47,600	912
2021-08-27	884	896	884	894	33,100	894
2021-08-26	881	891	875	891	33,600	891
2021-08-25	880	889	878	880	25,500	880
2021-08-24	875	890	873	880	53,800	880
2021-08-23	852	877	852	872	46,400	872
2021-08-20	862	867	845	852	155,700	852
2021-08-19	880	882	862	862	101,900	862
2021-08-18	894	895	873	884	107,100	884
2021-08-17	908	913	891	893	64,800	893
2021-08-16	922	922	893	905	118,800	905
2021-08-13	932	941	930	933	48,100	933
2021-08-12	917	944	910	938	122,900	938
2021-08-11	891	914	890	914	139,500	914
2021-08-10	895	916	892	893	356,800	893
2021-08-06	986	1,008	981	1,000	71,500	1,000
2021-08-05	987	989	981	981	20,000	981
2021-08-04	986	991	981	987	28,400	987
2021-08-03	980	991	980	982	41,400	982
2021-08-02	977	984	973	982	44,000	982
2021-07-30	975	980	968	970	49,400	970
2021-07-29	977	977	967	975	31,900	975
2021-07-28	967	975	964	968	38,200	968
2021-07-27	973	980	969	976	35,800	976
2021-07-26	962	974	962	972	20,300	972
2021-07-21	951	960	945	952	35,400	952
2021-07-20	962	962	944	944	93,200	944
2021-07-19	976	980	965	967	48,400	967
2021-07-16	982	987	976	982	39,800	982
2021-07-15	991	991	982	985	32,700	985
2021-07-14	988	995	986	992	45,300	992
2021-07-13	997	1,000	985	988	45,400	988
2021-07-12	995	1,000	988	993	47,000	993
2021-07-09	975	983	964	981	81,200	981
2021-07-08	987	991	983	983	34,000	983
2021-07-07	991	997	984	987	55,400	987
2021-07-06	990	1,002	990	998	27,200	998
2021-07-05	996	1,000	990	992	30,300	992
2021-07-02	987	1,005	986	995	56,600	995
2021-07-01	979	987	975	982	37,400	982
2021-06-30	1,000	1,002	980	982	39,500	982
2021-06-29	1,001	1,001	986	996	45,600	996
2021-06-28	1,014	1,019	999	1,001	31,100	1,001
2021-06-25	991	1,010	987	1,009	186,000	1,009
2021-06-24	990	990	975	979	37,800	979
2021-06-23	986	987	975	979	33,100	979
2021-06-22	978	985	970	984	41,500	984
2021-06-21	966	978	959	963	130,500	963
2021-06-18	999	999	978	981	114,000	981
2021-06-17	997	1,002	989	997	41,100	997
2021-06-16	993	1,006	992	1,000	34,400	1,000
2021-06-15	996	1,004	988	1,000	48,400	1,000
2021-06-14	1,007	1,008	996	997	44,200	997
2021-06-11	1,025	1,025	999	1,007	62,400	1,007
2021-06-10	1,010	1,020	997	1,019	40,700	1,019
2021-06-09	1,011	1,030	1,005	1,012	75,300	1,012
2021-06-08	1,015	1,039	1,015	1,026	49,600	1,026
2021-06-07	1,052	1,052	1,011	1,014	57,400	1,014
2021-06-04	1,022	1,059	1,021	1,043	139,900	1,043
2021-06-03	1,006	1,016	995	1,011	64,300	1,011
2021-06-02	999	1,011	994	994	54,900	994
2021-06-01	991	1,008	989	998	87,700	998
2021-05-31	1,016	1,016	985	989	54,800	989
2021-05-28	992	1,015	990	1,015	61,300	1,015
2021-05-27	990	993	981	982	33,100	982
2021-05-26	991	999	981	990	46,200	990
2021-05-25	1,000	1,000	984	986	37,600	986
2021-05-24	975	1,000	975	996	47,000	996
2021-05-21	980	980	968	971	39,600	971
2021-05-20	972	978	961	969	65,200	969
2021-05-19	981	984	960	964	119,000	964
2021-05-18	982	1,002	978	996	45,200	996
2021-05-17	1,017	1,030	973	981	269,500	981
2021-05-14	1,035	1,061	1,026	1,048	75,200	1,048
2021-05-13	1,037	1,040	1,015	1,018	62,200	1,018
2021-05-12	1,062	1,062	1,030	1,036	96,400	1,036
2021-05-11	1,083	1,097	1,065	1,071	60,200	1,071
2021-05-10	1,084	1,103	1,081	1,089	47,600	1,089
2021-05-07	1,069	1,082	1,063	1,080	24,500	1,080
2021-05-06	1,030	1,063	1,030	1,056	96,600	1,056
2021-04-30	1,026	1,037	1,022	1,025	148,200	1,025
2021-04-28	1,034	1,037	1,020	1,026	39,900	1,026
2021-04-27	1,039	1,049	1,033	1,035	31,400	1,035
2021-04-26	1,023	1,039	1,022	1,036	51,500	1,036
2021-04-23	1,036	1,036	1,020	1,022	72,400	1,022
2021-04-22	1,058	1,079	1,037	1,047	54,100	1,047
2021-04-21	1,050	1,052	1,027	1,045	125,300	1,045
2021-04-20	1,089	1,089	1,067	1,073	81,600	1,073
2021-04-19	1,112	1,112	1,090	1,093	36,900	1,093
2021-04-16	1,107	1,110	1,094	1,104	45,000	1,104
2021-04-15	1,105	1,117	1,099	1,110	70,700	1,110
2021-04-14	1,121	1,121	1,104	1,106	74,300	1,106
2021-04-13	1,120	1,137	1,116	1,130	49,200	1,130
2021-04-12	1,118	1,127	1,108	1,123	47,600	1,123
2021-04-09	1,123	1,133	1,109	1,118	71,900	1,118
2021-04-08	1,159	1,159	1,120	1,126	119,500	1,126
2021-04-07	1,160	1,165	1,144	1,159	59,100	1,159
2021-04-06	1,169	1,174	1,144	1,159	65,700	1,159
2021-04-05	1,159	1,165	1,139	1,159	98,200	1,159
2021-04-02	1,142	1,155	1,138	1,152	88,500	1,152
2021-04-01	1,168	1,173	1,130	1,140	95,800	1,140
2021-03-31	1,172	1,172	1,147	1,152	132,300	1,152
2021-03-30	1,146	1,181	1,143	1,175	90,300	1,175
2021-03-29	1,158	1,163	1,131	1,145	129,400	1,145
2021-03-26	1,136	1,153	1,128	1,131	124,500	1,131
2021-03-25	1,106	1,137	1,106	1,127	80,500	1,127
2021-03-24	1,158	1,158	1,098	1,098	206,200	1,098
2021-03-23	1,200	1,207	1,165	1,170	167,200	1,170
2021-03-22	1,170	1,223	1,148	1,216	224,200	1,216
2021-03-19	1,160	1,175	1,142	1,171	504,700	1,171
2021-03-18	1,160	1,174	1,137	1,156	121,900	1,156
2021-03-17	1,111	1,155	1,110	1,152	163,900	1,152
2021-03-16	1,110	1,125	1,097	1,103	148,600	1,103
2021-03-15	1,107	1,136	1,105	1,126	112,300	1,126
2021-03-12	1,114	1,114	1,090	1,103	122,100	1,103
2021-03-11	1,128	1,150	1,121	1,127	130,500	1,127
2021-03-10	1,155	1,155	1,117	1,132	150,800	1,132
2021-03-09	1,111	1,162	1,095	1,156	206,200	1,156
2021-03-08	1,096	1,111	1,077	1,084	85,400	1,084
2021-03-05	1,049	1,074	1,040	1,070	125,000	1,070
2021-03-04	1,026	1,040	1,013	1,040	75,900	1,040
2021-03-03	1,034	1,034	1,012	1,026	117,900	1,026
2021-03-02	1,019	1,034	1,009	1,034	130,900	1,034
2021-03-01	1,025	1,032	1,008	1,017	128,300	1,017
2021-02-26	1,015	1,028	1,000	1,003	133,600	1,003
2021-02-25	1,009	1,035	1,006	1,033	108,900	1,033
2021-02-24	1,007	1,017	991	999	136,300	999
2021-02-22	985	1,002	978	1,002	125,200	1,002
2021-02-19	990	997	965	979	99,400	979
2021-02-18	1,023	1,034	988	990	93,300	990
2021-02-17	1,009	1,050	1,009	1,021	146,100	1,021
2021-02-16	990	1,023	976	1,009	112,400	1,009
2021-02-15	984	997	961	997	97,100	997
2021-02-12	989	989	962	974	85,300	974
2021-02-10	984	991	979	979	101,100	979
2021-02-09	1,002	1,003	975	982	109,100	982
2021-02-08	1,000	1,017	997	1,002	132,200	1,002
2021-02-05	972	997	970	995	128,100	995
2021-02-04	942	965	942	964	86,200	964
2021-02-03	954	959	940	940	109,700	940
2021-02-02	939	950	927	947	76,600	947
2021-02-01	946	952	934	936	73,900	936
2021-01-29	979	981	946	951	77,000	951
2021-01-28	951	980	951	979	81,000	979
2021-01-27	945	963	943	962	43,700	962
2021-01-26	938	943	931	942	46,100	942
2021-01-25	949	949	936	940	45,100	940
2021-01-22	950	955	942	944	74,500	944
2021-01-21	964	976	949	955	91,800	955
2021-01-20	970	975	960	963	38,100	963
2021-01-19	962	979	960	972	43,200	972
2021-01-18	953	966	945	958	39,600	958
2021-01-15	975	975	957	959	55,200	959
2021-01-14	981	984	967	972	59,300	972
2021-01-13	976	984	966	981	74,700	981
2021-01-12	960	989	958	983	86,500	983
2021-01-08	958	966	952	960	63,100	960
2021-01-07	950	975	950	961	62,600	961
2021-01-06	927	941	920	936	44,800	936
2021-01-05	944	950	923	925	56,300	925
2021-01-04	972	972	934	944	74,700	944

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 [2021年度]

6390 (株)加藤製作所の時系列データ [2021年度]