6390 (株)加藤製作所 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3062263062262210,0003,110
1992-12-296326326326323,0003,160
1992-12-286516516516511,0003,255
1992-12-256546566536538,0003,265
1992-12-2466966965465455,0003,270
1992-12-2265266264766256,0003,310
1992-12-2165166064965369,0003,265
1992-12-18640649640649158,0003,245
1992-12-176236406236409,0003,200
1992-12-1663164062262225,0003,110
1992-12-1562062262062019,0003,100
1992-12-1162864062664019,0003,200
1992-12-1064964964064012,0003,200
1992-12-096496496496492,0003,245
1992-12-0864064063963971,0003,195
1992-12-0764164162162134,0003,105
1992-12-0463163162063194,0003,155
1992-12-0364864863163120,0003,155
1992-12-0264864864064860,0003,240
1992-12-0165065264864838,0003,240
1992-11-3063565063565093,0003,250
1992-11-2764064063563540,0003,175
1992-11-2664864963564332,0003,215
1992-11-2564064963964916,0003,245
1992-11-2462964862063762,0003,185
1992-11-2060262059962090,0003,100
1992-11-1959160059160012,0003,000
1992-11-1858559058458563,0002,925
1992-11-1758758857857828,0002,890
1992-11-1659059057558065,0002,900
1992-11-13597597590590115,0002,950
1992-11-1259559759159741,0002,985
1992-11-1159559559559517,0002,975
1992-11-1059059159059134,0002,955
1992-11-0959059057057139,0002,855
1992-11-0658059058059038,0002,950
1992-11-0557658857658028,0002,900
1992-11-0457657757657613,0002,880
1992-11-0257857857557526,0002,875
1992-10-3059059057857825,0002,890
1992-10-2958859058859015,0002,950
1992-10-2859359559359530,0002,975
1992-10-2759559559559520,0002,975
1992-10-2660160158859551,0002,975
1992-10-2363863860461061,0003,050
1992-10-2264064063063843,0003,190
1992-10-2163964063964045,0003,200
1992-10-2063963963963938,0003,195
1992-10-196396396396392,0003,195
1992-10-1662664062664016,0003,200
1992-10-1562662662662619,0003,130
1992-10-1464765064465065,0003,250
1992-10-1362262762262710,0003,135
1992-10-126216306216217,0003,105
1992-10-0961961961961932,0003,095
1992-10-0862062061761919,0003,095
1992-10-076156176156178,0003,085
1992-10-0662062061161717,0003,085
1992-10-0561661760361010,0003,050
1992-10-0262063661963677,0003,180
1992-10-0164064063964014,0003,200
1992-09-3066066065065033,0003,250
1992-09-2967968067067038,0003,350
1992-09-2868468468068231,0003,410
1992-09-25685695680685146,0003,425
1992-09-2466168066067788,0003,385
1992-09-2262565162565126,0003,255
1992-09-2161762261762234,0003,110
1992-09-1861061760161773,0003,085
1992-09-1761061160060091,0003,000
1992-09-1662062061061055,0003,050
1992-09-1462162561562027,0003,100
1992-09-1162062561161173,0003,055
1992-09-10621632620625132,0003,125
1992-09-0962063062062013,0003,100
1992-09-0865565564064033,0003,200
1992-09-0764065564065539,0003,275
1992-09-0464965063965025,0003,250
1992-09-0362063261063211,0003,160
1992-09-0263063063063010,0003,150
1992-09-0167967965866239,0003,310
1992-08-31670685664680122,0003,400
1992-08-2860065060065084,0003,250
1992-08-2757461057061053,0003,050
1992-08-2659160156856875,0002,840
1992-08-2557059956859188,0002,955
1992-08-24535580535570144,0002,850
1992-08-2149753049753084,0002,650
1992-08-20480497480497103,0002,485
1992-08-1947048047048030,0002,400
1992-08-184704704704701,0002,350
1992-08-1746747446746714,0002,335
1992-08-1445946945946623,0002,330
1992-08-1345847045645985,0002,295
1992-08-1249049546846860,0002,340
1992-08-11505510495495112,0002,475
1992-08-1053053050250243,0002,510
1992-08-0757057055055013,0002,750
1992-08-0657557557057016,0002,850
1992-08-0555157055156510,0002,825
1992-08-0458158155055040,0002,750
1992-08-0356257156156114,0002,805
1992-07-3156556655755727,0002,785
1992-07-3057757756656628,0002,830
1992-07-2959759756756792,0002,835
1992-07-2856757756757714,0002,885
1992-07-2761061056756733,0002,835
1992-07-2461061057659732,0002,985
1992-07-2360060057560064,0003,000
1992-07-2261861860060056,0003,000
1992-07-21609615609615101,0003,075
1992-07-2063563561561568,0003,075
1992-07-1765565563563570,0003,175
1992-07-166556556556553,0003,275
1992-07-1565565665565532,0003,275
1992-07-1466066065565566,0003,275
1992-07-1366066065066031,0003,300
1992-07-1065966065966052,0003,300
1992-07-0966066064965942,0003,295
1992-07-0865166065166047,0003,300
1992-07-07648660645660201,0003,300
1992-07-0664864864364889,0003,240
1992-07-03641643635640101,0003,200
1992-07-02615649611631102,0003,155
1992-07-01595605595605161,0003,025
1992-06-3061062059559560,0002,975
1992-06-2961161160361046,0003,050
1992-06-2660160560060121,0003,005
1992-06-2560060059060050,0003,000
1992-06-2461761760060043,0003,000
1992-06-2361861860360826,0003,040
1992-06-22620625600618104,0003,090
1992-06-1962062061162095,0003,100
1992-06-1860063060062277,0003,110
1992-06-1765065560060055,0003,000
1992-06-1665066064366095,0003,300
1992-06-1566566565065027,0003,250
1992-06-1269069067567539,0003,375
1992-06-1167369067369039,0003,450
1992-06-1068069067367359,0003,365
1992-06-0967368367368028,0003,400
1992-06-0869069067067034,0003,350
1992-06-0570070069569541,0003,475
1992-06-0470470570070026,0003,500
1992-06-0371471570570536,0003,525
1992-06-0272872871671857,0003,590
1992-06-0173074072572872,0003,640
1992-05-2974074072772828,0003,640
1992-05-287307407307309,0003,650
1992-05-2775175173673628,0003,680
1992-05-2678078075075269,0003,760
1992-05-2579980077977932,0003,895
1992-05-2280080080080012,0004,000
1992-05-2181481580080067,0004,000
1992-05-2081581680481562,0004,075
1992-05-198158158068157,0004,075
1992-05-1879579578179516,0003,975
1992-05-1580881079579567,0003,975
1992-05-1482582881081065,0004,050
1992-05-1381782581782541,0004,125
1992-05-1280082080081660,0004,080
1992-05-1178080077580051,0004,000
1992-05-0878179078078548,0003,925
1992-05-0778081078081067,0004,050
1992-05-0676178076178038,0003,900
1992-05-0177977976176215,0003,810
1992-04-3076076076076014,0003,800
1992-04-2876578076076056,0003,800
1992-04-2775076074076013,0003,800
1992-04-247407407407403,0003,700
1992-04-2373073573073533,0003,675
1992-04-2272673072673028,0003,650
1992-04-2169172169172126,0003,605
1992-04-2075075071971913,0003,595
1992-04-1779079076076020,0003,800
1992-04-1677279177278055,0003,900
1992-04-1573076573076592,0003,825
1992-04-1472272972272527,0003,625
1992-04-1372272572172532,0003,625
1992-04-1067070067068231,0003,410
1992-04-0965366664366349,0003,315
1992-04-0873473470370326,0003,515
1992-04-0774574573773778,0003,685
1992-04-0675075173874328,0003,715
1992-04-0374974973773735,0003,685
1992-04-0275275273774039,0003,700
1992-04-0176377075775979,0003,795
1992-03-3176277276276257,0003,810
1992-03-3075675775675712,0003,785
1992-03-277557567557568,0003,780
1992-03-2679079575075042,0003,750
1992-03-2578079077577576,0003,875
1992-03-2479379379079016,0003,950
1992-03-2379480179479514,0003,975
1992-03-1976679374578697,0003,930
1992-03-1784484683683615,0004,180
1992-03-1684684684684618,0004,230
1992-03-1385085584685529,0004,275
1992-03-1284586784586713,0004,335
1992-03-1185185185085043,0004,250
1992-03-1085185285185148,0004,255
1992-03-0986586585085123,0004,255
1992-03-0685587085087061,0004,350
1992-03-0585385985085323,0004,265
1992-03-0486586585586070,0004,300
1992-03-0387187186586595,0004,325
1992-03-0288088086587098,0004,350
1992-02-2887588087188038,0004,400
1992-02-2788088087187527,0004,375
1992-02-2688488486288045,0004,400
1992-02-2589789786588036,0004,400
1992-02-2492192189989918,0004,495
1992-02-2191891890991511,0004,575
1992-02-209019199009199,0004,595
1992-02-199109109019018,0004,505
1992-02-1892093892093827,0004,690
1992-02-1789090089090018,0004,500
1992-02-1493093090690625,0004,530
1992-02-1392894292894212,0004,710
1992-02-1294094093393321,0004,665
1992-02-1096596596096037,0004,800
1992-02-0796097096096543,0004,825
1992-02-0695096095095931,0004,795
1992-02-0595095094095010,0004,750
1992-02-0493093092593037,0004,650
1992-02-0395895893093020,0004,650
1992-01-3191594891194855,0004,740
1992-01-3091491590591037,0004,550
1992-01-2991091990091430,0004,570
1992-01-2889591089590029,0004,500
1992-01-2790091090091023,0004,550
1992-01-2489589588788767,0004,435
1992-01-2390090090090043,0004,500
1992-01-2285090085090033,0004,500
1992-01-2184585584084043,0004,200
1992-01-2086086084584525,0004,225
1992-01-1789489585185145,0004,255
1992-01-1689189589189526,0004,475
1992-01-1492192389089072,0004,450
1992-01-1393093092593016,0004,650
1992-01-1095095093893822,0004,690
1992-01-0995095594695073,0004,750
1992-01-0895596094595514,0004,775
1992-01-0796596594595599,0004,775
1992-01-0694796794795544,0004,775

分割・併合履歴 : [2016-09-28]1株→0.2株