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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 622 | 630 | 622 | 622 | 10,000 | 3,110 |
| 1992-12-29 | 632 | 632 | 632 | 632 | 3,000 | 3,160 |
| 1992-12-28 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1992-12-25 | 654 | 656 | 653 | 653 | 8,000 | 3,265 |
| 1992-12-24 | 669 | 669 | 654 | 654 | 55,000 | 3,270 |
| 1992-12-22 | 652 | 662 | 647 | 662 | 56,000 | 3,310 |
| 1992-12-21 | 651 | 660 | 649 | 653 | 69,000 | 3,265 |
| 1992-12-18 | 640 | 649 | 640 | 649 | 158,000 | 3,245 |
| 1992-12-17 | 623 | 640 | 623 | 640 | 9,000 | 3,200 |
| 1992-12-16 | 631 | 640 | 622 | 622 | 25,000 | 3,110 |
| 1992-12-15 | 620 | 622 | 620 | 620 | 19,000 | 3,100 |
| 1992-12-11 | 628 | 640 | 626 | 640 | 19,000 | 3,200 |
| 1992-12-10 | 649 | 649 | 640 | 640 | 12,000 | 3,200 |
| 1992-12-09 | 649 | 649 | 649 | 649 | 2,000 | 3,245 |
| 1992-12-08 | 640 | 640 | 639 | 639 | 71,000 | 3,195 |
| 1992-12-07 | 641 | 641 | 621 | 621 | 34,000 | 3,105 |
| 1992-12-04 | 631 | 631 | 620 | 631 | 94,000 | 3,155 |
| 1992-12-03 | 648 | 648 | 631 | 631 | 20,000 | 3,155 |
| 1992-12-02 | 648 | 648 | 640 | 648 | 60,000 | 3,240 |
| 1992-12-01 | 650 | 652 | 648 | 648 | 38,000 | 3,240 |
| 1992-11-30 | 635 | 650 | 635 | 650 | 93,000 | 3,250 |
| 1992-11-27 | 640 | 640 | 635 | 635 | 40,000 | 3,175 |
| 1992-11-26 | 648 | 649 | 635 | 643 | 32,000 | 3,215 |
| 1992-11-25 | 640 | 649 | 639 | 649 | 16,000 | 3,245 |
| 1992-11-24 | 629 | 648 | 620 | 637 | 62,000 | 3,185 |
| 1992-11-20 | 602 | 620 | 599 | 620 | 90,000 | 3,100 |
| 1992-11-19 | 591 | 600 | 591 | 600 | 12,000 | 3,000 |
| 1992-11-18 | 585 | 590 | 584 | 585 | 63,000 | 2,925 |
| 1992-11-17 | 587 | 588 | 578 | 578 | 28,000 | 2,890 |
| 1992-11-16 | 590 | 590 | 575 | 580 | 65,000 | 2,900 |
| 1992-11-13 | 597 | 597 | 590 | 590 | 115,000 | 2,950 |
| 1992-11-12 | 595 | 597 | 591 | 597 | 41,000 | 2,985 |
| 1992-11-11 | 595 | 595 | 595 | 595 | 17,000 | 2,975 |
| 1992-11-10 | 590 | 591 | 590 | 591 | 34,000 | 2,955 |
| 1992-11-09 | 590 | 590 | 570 | 571 | 39,000 | 2,855 |
| 1992-11-06 | 580 | 590 | 580 | 590 | 38,000 | 2,950 |
| 1992-11-05 | 576 | 588 | 576 | 580 | 28,000 | 2,900 |
| 1992-11-04 | 576 | 577 | 576 | 576 | 13,000 | 2,880 |
| 1992-11-02 | 578 | 578 | 575 | 575 | 26,000 | 2,875 |
| 1992-10-30 | 590 | 590 | 578 | 578 | 25,000 | 2,890 |
| 1992-10-29 | 588 | 590 | 588 | 590 | 15,000 | 2,950 |
| 1992-10-28 | 593 | 595 | 593 | 595 | 30,000 | 2,975 |
| 1992-10-27 | 595 | 595 | 595 | 595 | 20,000 | 2,975 |
| 1992-10-26 | 601 | 601 | 588 | 595 | 51,000 | 2,975 |
| 1992-10-23 | 638 | 638 | 604 | 610 | 61,000 | 3,050 |
| 1992-10-22 | 640 | 640 | 630 | 638 | 43,000 | 3,190 |
| 1992-10-21 | 639 | 640 | 639 | 640 | 45,000 | 3,200 |
| 1992-10-20 | 639 | 639 | 639 | 639 | 38,000 | 3,195 |
| 1992-10-19 | 639 | 639 | 639 | 639 | 2,000 | 3,195 |
| 1992-10-16 | 626 | 640 | 626 | 640 | 16,000 | 3,200 |
| 1992-10-15 | 626 | 626 | 626 | 626 | 19,000 | 3,130 |
| 1992-10-14 | 647 | 650 | 644 | 650 | 65,000 | 3,250 |
| 1992-10-13 | 622 | 627 | 622 | 627 | 10,000 | 3,135 |
| 1992-10-12 | 621 | 630 | 621 | 621 | 7,000 | 3,105 |
| 1992-10-09 | 619 | 619 | 619 | 619 | 32,000 | 3,095 |
| 1992-10-08 | 620 | 620 | 617 | 619 | 19,000 | 3,095 |
| 1992-10-07 | 615 | 617 | 615 | 617 | 8,000 | 3,085 |
| 1992-10-06 | 620 | 620 | 611 | 617 | 17,000 | 3,085 |
| 1992-10-05 | 616 | 617 | 603 | 610 | 10,000 | 3,050 |
| 1992-10-02 | 620 | 636 | 619 | 636 | 77,000 | 3,180 |
| 1992-10-01 | 640 | 640 | 639 | 640 | 14,000 | 3,200 |
| 1992-09-30 | 660 | 660 | 650 | 650 | 33,000 | 3,250 |
| 1992-09-29 | 679 | 680 | 670 | 670 | 38,000 | 3,350 |
| 1992-09-28 | 684 | 684 | 680 | 682 | 31,000 | 3,410 |
| 1992-09-25 | 685 | 695 | 680 | 685 | 146,000 | 3,425 |
| 1992-09-24 | 661 | 680 | 660 | 677 | 88,000 | 3,385 |
| 1992-09-22 | 625 | 651 | 625 | 651 | 26,000 | 3,255 |
| 1992-09-21 | 617 | 622 | 617 | 622 | 34,000 | 3,110 |
| 1992-09-18 | 610 | 617 | 601 | 617 | 73,000 | 3,085 |
| 1992-09-17 | 610 | 611 | 600 | 600 | 91,000 | 3,000 |
| 1992-09-16 | 620 | 620 | 610 | 610 | 55,000 | 3,050 |
| 1992-09-14 | 621 | 625 | 615 | 620 | 27,000 | 3,100 |
| 1992-09-11 | 620 | 625 | 611 | 611 | 73,000 | 3,055 |
| 1992-09-10 | 621 | 632 | 620 | 625 | 132,000 | 3,125 |
| 1992-09-09 | 620 | 630 | 620 | 620 | 13,000 | 3,100 |
| 1992-09-08 | 655 | 655 | 640 | 640 | 33,000 | 3,200 |
| 1992-09-07 | 640 | 655 | 640 | 655 | 39,000 | 3,275 |
| 1992-09-04 | 649 | 650 | 639 | 650 | 25,000 | 3,250 |
| 1992-09-03 | 620 | 632 | 610 | 632 | 11,000 | 3,160 |
| 1992-09-02 | 630 | 630 | 630 | 630 | 10,000 | 3,150 |
| 1992-09-01 | 679 | 679 | 658 | 662 | 39,000 | 3,310 |
| 1992-08-31 | 670 | 685 | 664 | 680 | 122,000 | 3,400 |
| 1992-08-28 | 600 | 650 | 600 | 650 | 84,000 | 3,250 |
| 1992-08-27 | 574 | 610 | 570 | 610 | 53,000 | 3,050 |
| 1992-08-26 | 591 | 601 | 568 | 568 | 75,000 | 2,840 |
| 1992-08-25 | 570 | 599 | 568 | 591 | 88,000 | 2,955 |
| 1992-08-24 | 535 | 580 | 535 | 570 | 144,000 | 2,850 |
| 1992-08-21 | 497 | 530 | 497 | 530 | 84,000 | 2,650 |
| 1992-08-20 | 480 | 497 | 480 | 497 | 103,000 | 2,485 |
| 1992-08-19 | 470 | 480 | 470 | 480 | 30,000 | 2,400 |
| 1992-08-18 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1992-08-17 | 467 | 474 | 467 | 467 | 14,000 | 2,335 |
| 1992-08-14 | 459 | 469 | 459 | 466 | 23,000 | 2,330 |
| 1992-08-13 | 458 | 470 | 456 | 459 | 85,000 | 2,295 |
| 1992-08-12 | 490 | 495 | 468 | 468 | 60,000 | 2,340 |
| 1992-08-11 | 505 | 510 | 495 | 495 | 112,000 | 2,475 |
| 1992-08-10 | 530 | 530 | 502 | 502 | 43,000 | 2,510 |
| 1992-08-07 | 570 | 570 | 550 | 550 | 13,000 | 2,750 |
| 1992-08-06 | 575 | 575 | 570 | 570 | 16,000 | 2,850 |
| 1992-08-05 | 551 | 570 | 551 | 565 | 10,000 | 2,825 |
| 1992-08-04 | 581 | 581 | 550 | 550 | 40,000 | 2,750 |
| 1992-08-03 | 562 | 571 | 561 | 561 | 14,000 | 2,805 |
| 1992-07-31 | 565 | 566 | 557 | 557 | 27,000 | 2,785 |
| 1992-07-30 | 577 | 577 | 566 | 566 | 28,000 | 2,830 |
| 1992-07-29 | 597 | 597 | 567 | 567 | 92,000 | 2,835 |
| 1992-07-28 | 567 | 577 | 567 | 577 | 14,000 | 2,885 |
| 1992-07-27 | 610 | 610 | 567 | 567 | 33,000 | 2,835 |
| 1992-07-24 | 610 | 610 | 576 | 597 | 32,000 | 2,985 |
| 1992-07-23 | 600 | 600 | 575 | 600 | 64,000 | 3,000 |
| 1992-07-22 | 618 | 618 | 600 | 600 | 56,000 | 3,000 |
| 1992-07-21 | 609 | 615 | 609 | 615 | 101,000 | 3,075 |
| 1992-07-20 | 635 | 635 | 615 | 615 | 68,000 | 3,075 |
| 1992-07-17 | 655 | 655 | 635 | 635 | 70,000 | 3,175 |
| 1992-07-16 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 1992-07-15 | 655 | 656 | 655 | 655 | 32,000 | 3,275 |
| 1992-07-14 | 660 | 660 | 655 | 655 | 66,000 | 3,275 |
| 1992-07-13 | 660 | 660 | 650 | 660 | 31,000 | 3,300 |
| 1992-07-10 | 659 | 660 | 659 | 660 | 52,000 | 3,300 |
| 1992-07-09 | 660 | 660 | 649 | 659 | 42,000 | 3,295 |
| 1992-07-08 | 651 | 660 | 651 | 660 | 47,000 | 3,300 |
| 1992-07-07 | 648 | 660 | 645 | 660 | 201,000 | 3,300 |
| 1992-07-06 | 648 | 648 | 643 | 648 | 89,000 | 3,240 |
| 1992-07-03 | 641 | 643 | 635 | 640 | 101,000 | 3,200 |
| 1992-07-02 | 615 | 649 | 611 | 631 | 102,000 | 3,155 |
| 1992-07-01 | 595 | 605 | 595 | 605 | 161,000 | 3,025 |
| 1992-06-30 | 610 | 620 | 595 | 595 | 60,000 | 2,975 |
| 1992-06-29 | 611 | 611 | 603 | 610 | 46,000 | 3,050 |
| 1992-06-26 | 601 | 605 | 600 | 601 | 21,000 | 3,005 |
| 1992-06-25 | 600 | 600 | 590 | 600 | 50,000 | 3,000 |
| 1992-06-24 | 617 | 617 | 600 | 600 | 43,000 | 3,000 |
| 1992-06-23 | 618 | 618 | 603 | 608 | 26,000 | 3,040 |
| 1992-06-22 | 620 | 625 | 600 | 618 | 104,000 | 3,090 |
| 1992-06-19 | 620 | 620 | 611 | 620 | 95,000 | 3,100 |
| 1992-06-18 | 600 | 630 | 600 | 622 | 77,000 | 3,110 |
| 1992-06-17 | 650 | 655 | 600 | 600 | 55,000 | 3,000 |
| 1992-06-16 | 650 | 660 | 643 | 660 | 95,000 | 3,300 |
| 1992-06-15 | 665 | 665 | 650 | 650 | 27,000 | 3,250 |
| 1992-06-12 | 690 | 690 | 675 | 675 | 39,000 | 3,375 |
| 1992-06-11 | 673 | 690 | 673 | 690 | 39,000 | 3,450 |
| 1992-06-10 | 680 | 690 | 673 | 673 | 59,000 | 3,365 |
| 1992-06-09 | 673 | 683 | 673 | 680 | 28,000 | 3,400 |
| 1992-06-08 | 690 | 690 | 670 | 670 | 34,000 | 3,350 |
| 1992-06-05 | 700 | 700 | 695 | 695 | 41,000 | 3,475 |
| 1992-06-04 | 704 | 705 | 700 | 700 | 26,000 | 3,500 |
| 1992-06-03 | 714 | 715 | 705 | 705 | 36,000 | 3,525 |
| 1992-06-02 | 728 | 728 | 716 | 718 | 57,000 | 3,590 |
| 1992-06-01 | 730 | 740 | 725 | 728 | 72,000 | 3,640 |
| 1992-05-29 | 740 | 740 | 727 | 728 | 28,000 | 3,640 |
| 1992-05-28 | 730 | 740 | 730 | 730 | 9,000 | 3,650 |
| 1992-05-27 | 751 | 751 | 736 | 736 | 28,000 | 3,680 |
| 1992-05-26 | 780 | 780 | 750 | 752 | 69,000 | 3,760 |
| 1992-05-25 | 799 | 800 | 779 | 779 | 32,000 | 3,895 |
| 1992-05-22 | 800 | 800 | 800 | 800 | 12,000 | 4,000 |
| 1992-05-21 | 814 | 815 | 800 | 800 | 67,000 | 4,000 |
| 1992-05-20 | 815 | 816 | 804 | 815 | 62,000 | 4,075 |
| 1992-05-19 | 815 | 815 | 806 | 815 | 7,000 | 4,075 |
| 1992-05-18 | 795 | 795 | 781 | 795 | 16,000 | 3,975 |
| 1992-05-15 | 808 | 810 | 795 | 795 | 67,000 | 3,975 |
| 1992-05-14 | 825 | 828 | 810 | 810 | 65,000 | 4,050 |
| 1992-05-13 | 817 | 825 | 817 | 825 | 41,000 | 4,125 |
| 1992-05-12 | 800 | 820 | 800 | 816 | 60,000 | 4,080 |
| 1992-05-11 | 780 | 800 | 775 | 800 | 51,000 | 4,000 |
| 1992-05-08 | 781 | 790 | 780 | 785 | 48,000 | 3,925 |
| 1992-05-07 | 780 | 810 | 780 | 810 | 67,000 | 4,050 |
| 1992-05-06 | 761 | 780 | 761 | 780 | 38,000 | 3,900 |
| 1992-05-01 | 779 | 779 | 761 | 762 | 15,000 | 3,810 |
| 1992-04-30 | 760 | 760 | 760 | 760 | 14,000 | 3,800 |
| 1992-04-28 | 765 | 780 | 760 | 760 | 56,000 | 3,800 |
| 1992-04-27 | 750 | 760 | 740 | 760 | 13,000 | 3,800 |
| 1992-04-24 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1992-04-23 | 730 | 735 | 730 | 735 | 33,000 | 3,675 |
| 1992-04-22 | 726 | 730 | 726 | 730 | 28,000 | 3,650 |
| 1992-04-21 | 691 | 721 | 691 | 721 | 26,000 | 3,605 |
| 1992-04-20 | 750 | 750 | 719 | 719 | 13,000 | 3,595 |
| 1992-04-17 | 790 | 790 | 760 | 760 | 20,000 | 3,800 |
| 1992-04-16 | 772 | 791 | 772 | 780 | 55,000 | 3,900 |
| 1992-04-15 | 730 | 765 | 730 | 765 | 92,000 | 3,825 |
| 1992-04-14 | 722 | 729 | 722 | 725 | 27,000 | 3,625 |
| 1992-04-13 | 722 | 725 | 721 | 725 | 32,000 | 3,625 |
| 1992-04-10 | 670 | 700 | 670 | 682 | 31,000 | 3,410 |
| 1992-04-09 | 653 | 666 | 643 | 663 | 49,000 | 3,315 |
| 1992-04-08 | 734 | 734 | 703 | 703 | 26,000 | 3,515 |
| 1992-04-07 | 745 | 745 | 737 | 737 | 78,000 | 3,685 |
| 1992-04-06 | 750 | 751 | 738 | 743 | 28,000 | 3,715 |
| 1992-04-03 | 749 | 749 | 737 | 737 | 35,000 | 3,685 |
| 1992-04-02 | 752 | 752 | 737 | 740 | 39,000 | 3,700 |
| 1992-04-01 | 763 | 770 | 757 | 759 | 79,000 | 3,795 |
| 1992-03-31 | 762 | 772 | 762 | 762 | 57,000 | 3,810 |
| 1992-03-30 | 756 | 757 | 756 | 757 | 12,000 | 3,785 |
| 1992-03-27 | 755 | 756 | 755 | 756 | 8,000 | 3,780 |
| 1992-03-26 | 790 | 795 | 750 | 750 | 42,000 | 3,750 |
| 1992-03-25 | 780 | 790 | 775 | 775 | 76,000 | 3,875 |
| 1992-03-24 | 793 | 793 | 790 | 790 | 16,000 | 3,950 |
| 1992-03-23 | 794 | 801 | 794 | 795 | 14,000 | 3,975 |
| 1992-03-19 | 766 | 793 | 745 | 786 | 97,000 | 3,930 |
| 1992-03-17 | 844 | 846 | 836 | 836 | 15,000 | 4,180 |
| 1992-03-16 | 846 | 846 | 846 | 846 | 18,000 | 4,230 |
| 1992-03-13 | 850 | 855 | 846 | 855 | 29,000 | 4,275 |
| 1992-03-12 | 845 | 867 | 845 | 867 | 13,000 | 4,335 |
| 1992-03-11 | 851 | 851 | 850 | 850 | 43,000 | 4,250 |
| 1992-03-10 | 851 | 852 | 851 | 851 | 48,000 | 4,255 |
| 1992-03-09 | 865 | 865 | 850 | 851 | 23,000 | 4,255 |
| 1992-03-06 | 855 | 870 | 850 | 870 | 61,000 | 4,350 |
| 1992-03-05 | 853 | 859 | 850 | 853 | 23,000 | 4,265 |
| 1992-03-04 | 865 | 865 | 855 | 860 | 70,000 | 4,300 |
| 1992-03-03 | 871 | 871 | 865 | 865 | 95,000 | 4,325 |
| 1992-03-02 | 880 | 880 | 865 | 870 | 98,000 | 4,350 |
| 1992-02-28 | 875 | 880 | 871 | 880 | 38,000 | 4,400 |
| 1992-02-27 | 880 | 880 | 871 | 875 | 27,000 | 4,375 |
| 1992-02-26 | 884 | 884 | 862 | 880 | 45,000 | 4,400 |
| 1992-02-25 | 897 | 897 | 865 | 880 | 36,000 | 4,400 |
| 1992-02-24 | 921 | 921 | 899 | 899 | 18,000 | 4,495 |
| 1992-02-21 | 918 | 918 | 909 | 915 | 11,000 | 4,575 |
| 1992-02-20 | 901 | 919 | 900 | 919 | 9,000 | 4,595 |
| 1992-02-19 | 910 | 910 | 901 | 901 | 8,000 | 4,505 |
| 1992-02-18 | 920 | 938 | 920 | 938 | 27,000 | 4,690 |
| 1992-02-17 | 890 | 900 | 890 | 900 | 18,000 | 4,500 |
| 1992-02-14 | 930 | 930 | 906 | 906 | 25,000 | 4,530 |
| 1992-02-13 | 928 | 942 | 928 | 942 | 12,000 | 4,710 |
| 1992-02-12 | 940 | 940 | 933 | 933 | 21,000 | 4,665 |
| 1992-02-10 | 965 | 965 | 960 | 960 | 37,000 | 4,800 |
| 1992-02-07 | 960 | 970 | 960 | 965 | 43,000 | 4,825 |
| 1992-02-06 | 950 | 960 | 950 | 959 | 31,000 | 4,795 |
| 1992-02-05 | 950 | 950 | 940 | 950 | 10,000 | 4,750 |
| 1992-02-04 | 930 | 930 | 925 | 930 | 37,000 | 4,650 |
| 1992-02-03 | 958 | 958 | 930 | 930 | 20,000 | 4,650 |
| 1992-01-31 | 915 | 948 | 911 | 948 | 55,000 | 4,740 |
| 1992-01-30 | 914 | 915 | 905 | 910 | 37,000 | 4,550 |
| 1992-01-29 | 910 | 919 | 900 | 914 | 30,000 | 4,570 |
| 1992-01-28 | 895 | 910 | 895 | 900 | 29,000 | 4,500 |
| 1992-01-27 | 900 | 910 | 900 | 910 | 23,000 | 4,550 |
| 1992-01-24 | 895 | 895 | 887 | 887 | 67,000 | 4,435 |
| 1992-01-23 | 900 | 900 | 900 | 900 | 43,000 | 4,500 |
| 1992-01-22 | 850 | 900 | 850 | 900 | 33,000 | 4,500 |
| 1992-01-21 | 845 | 855 | 840 | 840 | 43,000 | 4,200 |
| 1992-01-20 | 860 | 860 | 845 | 845 | 25,000 | 4,225 |
| 1992-01-17 | 894 | 895 | 851 | 851 | 45,000 | 4,255 |
| 1992-01-16 | 891 | 895 | 891 | 895 | 26,000 | 4,475 |
| 1992-01-14 | 921 | 923 | 890 | 890 | 72,000 | 4,450 |
| 1992-01-13 | 930 | 930 | 925 | 930 | 16,000 | 4,650 |
| 1992-01-10 | 950 | 950 | 938 | 938 | 22,000 | 4,690 |
| 1992-01-09 | 950 | 955 | 946 | 950 | 73,000 | 4,750 |
| 1992-01-08 | 955 | 960 | 945 | 955 | 14,000 | 4,775 |
| 1992-01-07 | 965 | 965 | 945 | 955 | 99,000 | 4,775 |
| 1992-01-06 | 947 | 967 | 947 | 955 | 44,000 | 4,775 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
