6390 (株)加藤製作所 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 328 | 330 | 328 | 328 | 9,000 | 1,640 |
| 1984-12-26 | 327 | 330 | 327 | 330 | 13,000 | 1,650 |
| 1984-12-25 | 329 | 329 | 326 | 326 | 39,000 | 1,630 |
| 1984-12-24 | 326 | 329 | 326 | 329 | 26,000 | 1,645 |
| 1984-12-21 | 343 | 343 | 343 | 343 | 10,000 | 1,715 |
| 1984-12-20 | 335 | 335 | 332 | 332 | 5,000 | 1,660 |
| 1984-12-19 | 335 | 335 | 330 | 330 | 8,000 | 1,650 |
| 1984-12-18 | 331 | 335 | 330 | 330 | 5,000 | 1,650 |
| 1984-12-17 | 330 | 335 | 326 | 326 | 107,000 | 1,630 |
| 1984-12-15 | 326 | 330 | 325 | 330 | 78,000 | 1,650 |
| 1984-12-14 | 326 | 326 | 326 | 326 | 29,000 | 1,630 |
| 1984-12-12 | 329 | 330 | 325 | 325 | 63,000 | 1,625 |
| 1984-12-11 | 329 | 330 | 329 | 329 | 21,000 | 1,645 |
| 1984-12-10 | 330 | 330 | 326 | 330 | 23,000 | 1,650 |
| 1984-12-07 | 330 | 331 | 330 | 330 | 37,000 | 1,650 |
| 1984-12-06 | 336 | 340 | 333 | 333 | 42,000 | 1,665 |
| 1984-12-05 | 341 | 341 | 340 | 341 | 19,000 | 1,705 |
| 1984-12-04 | 343 | 343 | 343 | 343 | 8,000 | 1,715 |
| 1984-12-03 | 345 | 345 | 345 | 345 | 9,000 | 1,725 |
| 1984-12-01 | 345 | 345 | 345 | 345 | 11,000 | 1,725 |
| 1984-11-30 | 345 | 349 | 345 | 348 | 28,000 | 1,740 |
| 1984-11-29 | 354 | 354 | 350 | 350 | 67,000 | 1,750 |
| 1984-11-28 | 344 | 360 | 340 | 359 | 67,000 | 1,795 |
| 1984-11-27 | 339 | 340 | 339 | 339 | 28,000 | 1,695 |
| 1984-11-26 | 339 | 339 | 339 | 339 | 25,000 | 1,695 |
| 1984-11-24 | 336 | 340 | 336 | 340 | 29,000 | 1,700 |
| 1984-11-22 | 340 | 340 | 335 | 335 | 26,000 | 1,675 |
| 1984-11-21 | 335 | 335 | 332 | 335 | 25,000 | 1,675 |
| 1984-11-20 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 1984-11-19 | 326 | 330 | 326 | 330 | 19,000 | 1,650 |
| 1984-11-17 | 325 | 325 | 325 | 325 | 22,000 | 1,625 |
| 1984-11-16 | 321 | 321 | 320 | 320 | 9,000 | 1,600 |
| 1984-11-15 | 325 | 325 | 320 | 320 | 3,000 | 1,600 |
| 1984-11-14 | 320 | 325 | 320 | 325 | 11,000 | 1,625 |
| 1984-11-13 | 320 | 320 | 320 | 320 | 21,000 | 1,600 |
| 1984-11-12 | 320 | 320 | 320 | 320 | 21,000 | 1,600 |
| 1984-11-09 | 319 | 324 | 319 | 319 | 33,000 | 1,595 |
| 1984-11-08 | 318 | 318 | 318 | 318 | 15,000 | 1,590 |
| 1984-11-07 | 318 | 318 | 318 | 318 | 9,000 | 1,590 |
| 1984-11-06 | 318 | 318 | 318 | 318 | 17,000 | 1,590 |
| 1984-11-02 | 318 | 320 | 318 | 318 | 11,000 | 1,590 |
| 1984-11-01 | 317 | 317 | 315 | 316 | 15,000 | 1,580 |
| 1984-10-31 | 320 | 322 | 316 | 316 | 32,000 | 1,580 |
| 1984-10-30 | 322 | 322 | 320 | 320 | 17,000 | 1,600 |
| 1984-10-29 | 324 | 324 | 322 | 322 | 7,000 | 1,610 |
| 1984-10-27 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 1984-10-26 | 325 | 328 | 323 | 323 | 11,000 | 1,615 |
| 1984-10-25 | 321 | 321 | 320 | 320 | 22,000 | 1,600 |
| 1984-10-24 | 320 | 321 | 320 | 321 | 11,000 | 1,605 |
| 1984-10-23 | 320 | 325 | 318 | 318 | 31,000 | 1,590 |
| 1984-10-22 | 320 | 320 | 318 | 320 | 15,000 | 1,600 |
| 1984-10-20 | 316 | 320 | 315 | 320 | 17,000 | 1,600 |
| 1984-10-19 | 315 | 315 | 315 | 315 | 18,000 | 1,575 |
| 1984-10-17 | 318 | 318 | 315 | 315 | 11,000 | 1,575 |
| 1984-10-16 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 1984-10-15 | 318 | 320 | 318 | 318 | 47,000 | 1,590 |
| 1984-10-09 | 320 | 320 | 318 | 318 | 40,000 | 1,590 |
| 1984-10-08 | 320 | 320 | 318 | 318 | 12,000 | 1,590 |
| 1984-10-06 | 318 | 320 | 318 | 318 | 15,000 | 1,590 |
| 1984-10-05 | 318 | 320 | 318 | 318 | 17,000 | 1,590 |
| 1984-10-04 | 318 | 319 | 318 | 318 | 16,000 | 1,590 |
| 1984-10-03 | 318 | 320 | 318 | 318 | 28,000 | 1,590 |
| 1984-10-01 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1984-09-29 | 318 | 320 | 318 | 318 | 11,000 | 1,590 |
| 1984-09-28 | 320 | 321 | 320 | 320 | 17,000 | 1,600 |
| 1984-09-27 | 325 | 325 | 320 | 320 | 22,000 | 1,600 |
| 1984-09-26 | 321 | 321 | 320 | 320 | 15,000 | 1,600 |
| 1984-09-25 | 325 | 325 | 320 | 320 | 17,000 | 1,600 |
| 1984-09-22 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1984-09-21 | 320 | 320 | 320 | 320 | 25,000 | 1,600 |
| 1984-09-20 | 320 | 321 | 320 | 320 | 26,000 | 1,600 |
| 1984-09-19 | 321 | 321 | 320 | 320 | 28,000 | 1,600 |
| 1984-09-18 | 325 | 325 | 325 | 325 | 6,000 | 1,625 |
| 1984-09-17 | 326 | 326 | 325 | 325 | 9,000 | 1,625 |
| 1984-09-14 | 324 | 325 | 324 | 325 | 11,000 | 1,625 |
| 1984-09-13 | 322 | 324 | 322 | 324 | 7,000 | 1,620 |
| 1984-09-12 | 338 | 338 | 320 | 320 | 28,000 | 1,600 |
| 1984-09-11 | 336 | 336 | 336 | 336 | 6,000 | 1,680 |
| 1984-09-10 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 1984-09-07 | 341 | 343 | 341 | 343 | 7,000 | 1,715 |
| 1984-09-06 | 336 | 336 | 336 | 336 | 5,000 | 1,680 |
| 1984-09-05 | 344 | 344 | 336 | 336 | 23,000 | 1,680 |
| 1984-09-04 | 350 | 350 | 347 | 347 | 36,000 | 1,735 |
| 1984-08-31 | 322 | 322 | 321 | 321 | 8,000 | 1,605 |
| 1984-08-30 | 321 | 321 | 321 | 321 | 9,000 | 1,605 |
| 1984-08-29 | 320 | 321 | 320 | 320 | 34,000 | 1,600 |
| 1984-08-27 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1984-08-25 | 321 | 321 | 320 | 320 | 10,000 | 1,600 |
| 1984-08-24 | 321 | 321 | 320 | 320 | 25,000 | 1,600 |
| 1984-08-20 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 1984-08-18 | 320 | 322 | 320 | 320 | 23,000 | 1,600 |
| 1984-08-17 | 321 | 321 | 321 | 321 | 5,000 | 1,605 |
| 1984-08-15 | 322 | 322 | 320 | 322 | 10,000 | 1,610 |
| 1984-08-14 | 321 | 322 | 321 | 322 | 16,000 | 1,610 |
| 1984-08-10 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1984-08-09 | 321 | 321 | 321 | 321 | 8,000 | 1,605 |
| 1984-08-08 | 322 | 322 | 322 | 322 | 11,000 | 1,610 |
| 1984-08-07 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 1984-08-06 | 320 | 322 | 320 | 322 | 31,000 | 1,610 |
| 1984-08-02 | 321 | 321 | 320 | 321 | 11,000 | 1,605 |
| 1984-07-31 | 321 | 321 | 321 | 321 | 12,000 | 1,605 |
| 1984-07-30 | 323 | 325 | 320 | 321 | 9,000 | 1,605 |
| 1984-07-28 | 323 | 323 | 320 | 320 | 16,000 | 1,600 |
| 1984-07-27 | 322 | 327 | 322 | 322 | 15,000 | 1,610 |
| 1984-07-26 | 320 | 320 | 320 | 320 | 16,000 | 1,600 |
| 1984-07-25 | 323 | 323 | 320 | 320 | 29,000 | 1,600 |
| 1984-07-24 | 328 | 328 | 323 | 323 | 18,000 | 1,615 |
| 1984-07-23 | 328 | 328 | 328 | 328 | 10,000 | 1,640 |
| 1984-07-21 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1984-07-20 | 325 | 325 | 323 | 323 | 29,000 | 1,615 |
| 1984-07-19 | 325 | 325 | 324 | 325 | 63,000 | 1,625 |
| 1984-07-18 | 335 | 335 | 329 | 330 | 27,000 | 1,650 |
| 1984-07-17 | 332 | 335 | 331 | 335 | 11,000 | 1,675 |
| 1984-07-16 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 1984-07-13 | 330 | 331 | 328 | 329 | 17,000 | 1,645 |
| 1984-07-12 | 328 | 328 | 327 | 327 | 3,000 | 1,635 |
| 1984-07-11 | 324 | 330 | 324 | 326 | 23,000 | 1,630 |
| 1984-07-10 | 323 | 324 | 323 | 324 | 15,000 | 1,620 |
| 1984-07-09 | 323 | 323 | 323 | 323 | 13,000 | 1,615 |
| 1984-07-06 | 322 | 325 | 322 | 323 | 14,000 | 1,615 |
| 1984-07-05 | 325 | 325 | 325 | 325 | 10,000 | 1,625 |
| 1984-07-04 | 330 | 330 | 325 | 325 | 12,000 | 1,625 |
| 1984-07-03 | 330 | 330 | 330 | 330 | 20,000 | 1,650 |
| 1984-07-02 | 331 | 331 | 331 | 331 | 10,000 | 1,655 |
| 1984-06-30 | 331 | 331 | 330 | 331 | 12,000 | 1,655 |
| 1984-06-29 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 1984-06-28 | 321 | 330 | 321 | 330 | 38,000 | 1,650 |
| 1984-06-27 | 324 | 324 | 321 | 321 | 7,000 | 1,605 |
| 1984-06-25 | 326 | 327 | 325 | 325 | 39,000 | 1,625 |
| 1984-06-23 | 329 | 329 | 328 | 328 | 15,000 | 1,640 |
| 1984-06-22 | 326 | 330 | 326 | 329 | 16,000 | 1,645 |
| 1984-06-21 | 335 | 335 | 330 | 330 | 54,000 | 1,650 |
| 1984-06-20 | 333 | 334 | 331 | 334 | 21,000 | 1,670 |
| 1984-06-19 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 1984-06-18 | 339 | 339 | 330 | 332 | 14,000 | 1,660 |
| 1984-06-14 | 342 | 342 | 335 | 340 | 20,000 | 1,700 |
| 1984-06-13 | 344 | 344 | 344 | 344 | 4,000 | 1,720 |
| 1984-06-12 | 342 | 343 | 341 | 343 | 6,000 | 1,715 |
| 1984-06-11 | 340 | 340 | 340 | 340 | 11,000 | 1,700 |
| 1984-06-08 | 342 | 342 | 340 | 341 | 5,000 | 1,705 |
| 1984-06-07 | 336 | 340 | 335 | 340 | 27,000 | 1,700 |
| 1984-06-06 | 332 | 332 | 332 | 332 | 18,000 | 1,660 |
| 1984-06-05 | 334 | 335 | 334 | 335 | 4,000 | 1,675 |
| 1984-06-04 | 334 | 335 | 333 | 333 | 14,000 | 1,665 |
| 1984-06-02 | 333 | 333 | 332 | 333 | 5,000 | 1,665 |
| 1984-06-01 | 331 | 332 | 330 | 330 | 9,000 | 1,650 |
| 1984-05-31 | 335 | 335 | 330 | 330 | 27,000 | 1,650 |
| 1984-05-30 | 338 | 338 | 335 | 335 | 19,000 | 1,675 |
| 1984-05-29 | 340 | 340 | 338 | 340 | 9,000 | 1,700 |
| 1984-05-28 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 1984-05-26 | 340 | 345 | 338 | 345 | 24,000 | 1,725 |
| 1984-05-25 | 341 | 341 | 341 | 341 | 5,000 | 1,705 |
| 1984-05-24 | 341 | 341 | 340 | 340 | 9,000 | 1,700 |
| 1984-05-23 | 345 | 345 | 340 | 340 | 30,000 | 1,700 |
| 1984-05-22 | 345 | 345 | 345 | 345 | 26,000 | 1,725 |
| 1984-05-21 | 347 | 347 | 345 | 345 | 7,000 | 1,725 |
| 1984-05-18 | 348 | 348 | 347 | 347 | 17,000 | 1,735 |
| 1984-05-17 | 352 | 352 | 351 | 352 | 24,000 | 1,760 |
| 1984-05-16 | 350 | 351 | 350 | 351 | 9,000 | 1,755 |
| 1984-05-15 | 354 | 355 | 350 | 350 | 15,000 | 1,750 |
| 1984-05-14 | 353 | 353 | 351 | 351 | 13,000 | 1,755 |
| 1984-05-11 | 354 | 360 | 354 | 354 | 14,000 | 1,770 |
| 1984-05-10 | 360 | 360 | 352 | 352 | 18,000 | 1,760 |
| 1984-05-09 | 356 | 360 | 355 | 360 | 9,000 | 1,800 |
| 1984-05-08 | 356 | 356 | 352 | 355 | 27,000 | 1,775 |
| 1984-05-07 | 351 | 353 | 351 | 351 | 20,000 | 1,755 |
| 1984-05-04 | 355 | 356 | 346 | 346 | 27,000 | 1,730 |
| 1984-05-02 | 350 | 353 | 350 | 353 | 3,000 | 1,765 |
| 1984-05-01 | 349 | 352 | 348 | 352 | 19,000 | 1,760 |
| 1984-04-27 | 353 | 353 | 345 | 345 | 25,000 | 1,725 |
| 1984-04-26 | 356 | 356 | 350 | 355 | 19,000 | 1,775 |
| 1984-04-25 | 355 | 356 | 355 | 356 | 21,000 | 1,780 |
| 1984-04-23 | 385 | 385 | 382 | 383 | 132,000 | 1,915 |
| 1984-04-21 | 390 | 395 | 385 | 385 | 63,000 | 1,925 |
| 1984-04-20 | 385 | 390 | 385 | 390 | 97,000 | 1,950 |
| 1984-04-19 | 380 | 386 | 380 | 385 | 131,000 | 1,925 |
| 1984-04-18 | 374 | 380 | 374 | 380 | 106,000 | 1,900 |
| 1984-04-17 | 370 | 374 | 370 | 374 | 102,000 | 1,870 |
| 1984-04-16 | 369 | 369 | 369 | 369 | 55,000 | 1,845 |
| 1984-04-13 | 360 | 369 | 360 | 369 | 28,000 | 1,845 |
| 1984-04-12 | 360 | 360 | 360 | 360 | 38,000 | 1,800 |
| 1984-04-11 | 358 | 358 | 355 | 358 | 17,000 | 1,790 |
| 1984-04-10 | 359 | 359 | 359 | 359 | 7,000 | 1,795 |
| 1984-04-09 | 359 | 360 | 358 | 360 | 20,000 | 1,800 |
| 1984-04-06 | 360 | 360 | 358 | 358 | 26,000 | 1,790 |
| 1984-04-05 | 355 | 360 | 355 | 360 | 22,000 | 1,800 |
| 1984-04-04 | 353 | 353 | 353 | 353 | 5,000 | 1,765 |
| 1984-04-03 | 344 | 350 | 344 | 350 | 11,000 | 1,750 |
| 1984-04-02 | 341 | 344 | 341 | 344 | 25,000 | 1,720 |
| 1984-03-31 | 345 | 345 | 341 | 342 | 11,000 | 1,710 |
| 1984-03-30 | 340 | 345 | 340 | 345 | 56,000 | 1,725 |
| 1984-03-29 | 340 | 340 | 340 | 340 | 21,000 | 1,700 |
| 1984-03-28 | 340 | 342 | 340 | 340 | 39,000 | 1,700 |
| 1984-03-27 | 340 | 340 | 340 | 340 | 23,000 | 1,700 |
| 1984-03-26 | 341 | 344 | 340 | 340 | 90,000 | 1,700 |
| 1984-03-23 | 341 | 345 | 340 | 340 | 51,000 | 1,700 |
| 1984-03-22 | 341 | 342 | 340 | 341 | 139,000 | 1,705 |
| 1984-03-21 | 341 | 341 | 340 | 341 | 32,000 | 1,705 |
| 1984-03-19 | 340 | 340 | 340 | 340 | 37,000 | 1,700 |
| 1984-03-17 | 340 | 345 | 340 | 340 | 26,000 | 1,700 |
| 1984-03-16 | 340 | 340 | 340 | 340 | 45,000 | 1,700 |
| 1984-03-15 | 340 | 340 | 340 | 340 | 49,000 | 1,700 |
| 1984-03-14 | 341 | 343 | 340 | 340 | 39,000 | 1,700 |
| 1984-03-13 | 342 | 342 | 340 | 340 | 51,000 | 1,700 |
| 1984-03-12 | 343 | 343 | 342 | 342 | 43,000 | 1,710 |
| 1984-03-09 | 345 | 345 | 343 | 343 | 6,000 | 1,715 |
| 1984-03-08 | 342 | 344 | 341 | 342 | 16,000 | 1,710 |
| 1984-03-07 | 345 | 345 | 343 | 343 | 34,000 | 1,715 |
| 1984-03-06 | 346 | 346 | 345 | 345 | 34,000 | 1,725 |
| 1984-03-05 | 350 | 350 | 345 | 345 | 29,000 | 1,725 |
| 1984-03-03 | 350 | 350 | 348 | 348 | 15,000 | 1,740 |
| 1984-03-02 | 350 | 355 | 350 | 350 | 24,000 | 1,750 |
| 1984-03-01 | 350 | 350 | 350 | 350 | 26,000 | 1,750 |
| 1984-02-29 | 351 | 351 | 350 | 350 | 14,000 | 1,750 |
| 1984-02-28 | 350 | 351 | 350 | 350 | 38,000 | 1,750 |
| 1984-02-27 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1984-02-25 | 350 | 350 | 348 | 350 | 9,000 | 1,750 |
| 1984-02-24 | 350 | 350 | 348 | 348 | 31,000 | 1,740 |
| 1984-02-23 | 351 | 355 | 350 | 350 | 20,000 | 1,750 |
| 1984-02-22 | 348 | 350 | 348 | 350 | 108,000 | 1,750 |
| 1984-02-21 | 349 | 350 | 348 | 350 | 18,000 | 1,750 |
| 1984-02-20 | 354 | 355 | 348 | 348 | 60,000 | 1,740 |
| 1984-02-18 | 353 | 355 | 353 | 353 | 32,000 | 1,765 |
| 1984-02-17 | 359 | 360 | 353 | 353 | 122,000 | 1,765 |
| 1984-02-16 | 360 | 361 | 360 | 360 | 15,000 | 1,800 |
| 1984-02-15 | 361 | 361 | 357 | 361 | 20,000 | 1,805 |
| 1984-02-14 | 365 | 365 | 360 | 360 | 14,000 | 1,800 |
| 1984-02-13 | 363 | 365 | 360 | 360 | 33,000 | 1,800 |
| 1984-02-10 | 365 | 365 | 360 | 363 | 16,000 | 1,815 |
| 1984-02-09 | 370 | 370 | 360 | 360 | 88,000 | 1,800 |
| 1984-02-08 | 365 | 370 | 365 | 370 | 43,000 | 1,850 |
| 1984-02-07 | 366 | 367 | 366 | 367 | 41,000 | 1,835 |
| 1984-02-06 | 366 | 370 | 366 | 370 | 11,000 | 1,850 |
| 1984-02-04 | 365 | 372 | 365 | 366 | 39,000 | 1,830 |
| 1984-02-03 | 367 | 369 | 367 | 367 | 43,000 | 1,835 |
| 1984-02-02 | 370 | 370 | 367 | 367 | 11,000 | 1,835 |
| 1984-02-01 | 370 | 371 | 370 | 371 | 33,000 | 1,855 |
| 1984-01-31 | 370 | 370 | 370 | 370 | 23,000 | 1,850 |
| 1984-01-30 | 365 | 370 | 365 | 369 | 92,000 | 1,845 |
| 1984-01-27 | 365 | 365 | 365 | 365 | 39,000 | 1,825 |
| 1984-01-26 | 367 | 368 | 365 | 365 | 62,000 | 1,825 |
| 1984-01-25 | 370 | 370 | 368 | 368 | 45,000 | 1,840 |
| 1984-01-24 | 370 | 372 | 370 | 371 | 63,000 | 1,855 |
| 1984-01-23 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 1984-01-21 | 370 | 371 | 370 | 370 | 23,000 | 1,850 |
| 1984-01-20 | 371 | 371 | 370 | 370 | 10,000 | 1,850 |
| 1984-01-19 | 373 | 374 | 371 | 372 | 41,000 | 1,860 |
| 1984-01-18 | 373 | 379 | 373 | 376 | 151,000 | 1,880 |
| 1984-01-17 | 373 | 380 | 373 | 379 | 77,000 | 1,895 |
| 1984-01-13 | 370 | 376 | 369 | 373 | 51,000 | 1,865 |
| 1984-01-12 | 366 | 368 | 365 | 368 | 64,000 | 1,840 |
| 1984-01-11 | 366 | 368 | 366 | 366 | 41,000 | 1,830 |
| 1984-01-10 | 365 | 366 | 365 | 366 | 51,000 | 1,830 |
| 1984-01-09 | 361 | 365 | 361 | 365 | 63,000 | 1,825 |
| 1984-01-06 | 361 | 361 | 360 | 360 | 89,000 | 1,800 |
| 1984-01-05 | 365 | 366 | 361 | 361 | 84,000 | 1,805 |
| 1984-01-04 | 360 | 365 | 360 | 365 | 27,000 | 1,825 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
