6390 (株)加藤製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 575 | 575 | 570 | 575 | 11,000 | 2,875 |
| 1993-12-29 | 570 | 570 | 570 | 570 | 30,000 | 2,850 |
| 1993-12-28 | 555 | 570 | 550 | 570 | 28,000 | 2,850 |
| 1993-12-27 | 565 | 565 | 555 | 555 | 19,000 | 2,775 |
| 1993-12-24 | 564 | 569 | 559 | 565 | 23,000 | 2,825 |
| 1993-12-22 | 563 | 563 | 559 | 559 | 30,000 | 2,795 |
| 1993-12-21 | 562 | 565 | 562 | 563 | 14,000 | 2,815 |
| 1993-12-20 | 575 | 575 | 562 | 563 | 27,000 | 2,815 |
| 1993-12-17 | 570 | 570 | 565 | 565 | 78,000 | 2,825 |
| 1993-12-16 | 569 | 570 | 560 | 570 | 26,000 | 2,850 |
| 1993-12-15 | 570 | 571 | 570 | 570 | 17,000 | 2,850 |
| 1993-12-14 | 561 | 561 | 560 | 560 | 11,000 | 2,800 |
| 1993-12-13 | 565 | 565 | 565 | 565 | 48,000 | 2,825 |
| 1993-12-10 | 561 | 579 | 561 | 570 | 43,000 | 2,850 |
| 1993-12-09 | 571 | 571 | 561 | 561 | 14,000 | 2,805 |
| 1993-12-08 | 553 | 553 | 531 | 531 | 45,000 | 2,655 |
| 1993-12-07 | 548 | 558 | 548 | 550 | 40,000 | 2,750 |
| 1993-12-06 | 560 | 560 | 550 | 558 | 94,000 | 2,790 |
| 1993-12-03 | 560 | 560 | 558 | 560 | 106,000 | 2,800 |
| 1993-12-02 | 535 | 566 | 535 | 558 | 192,000 | 2,790 |
| 1993-12-01 | 510 | 525 | 500 | 525 | 60,000 | 2,625 |
| 1993-11-30 | 497 | 505 | 492 | 500 | 155,000 | 2,500 |
| 1993-11-29 | 515 | 515 | 489 | 492 | 78,000 | 2,460 |
| 1993-11-26 | 550 | 550 | 535 | 535 | 51,000 | 2,675 |
| 1993-11-25 | 579 | 580 | 579 | 579 | 18,000 | 2,895 |
| 1993-11-24 | 580 | 590 | 580 | 588 | 11,000 | 2,940 |
| 1993-11-22 | 610 | 610 | 610 | 610 | 32,000 | 3,050 |
| 1993-11-19 | 591 | 603 | 586 | 603 | 108,000 | 3,015 |
| 1993-11-18 | 585 | 586 | 585 | 586 | 25,000 | 2,930 |
| 1993-11-17 | 565 | 579 | 565 | 579 | 42,000 | 2,895 |
| 1993-11-16 | 570 | 570 | 564 | 568 | 32,000 | 2,840 |
| 1993-11-15 | 590 | 590 | 560 | 560 | 48,000 | 2,800 |
| 1993-11-12 | 564 | 590 | 564 | 590 | 70,000 | 2,950 |
| 1993-11-11 | 560 | 580 | 560 | 564 | 57,000 | 2,820 |
| 1993-11-10 | 576 | 580 | 560 | 560 | 84,000 | 2,800 |
| 1993-11-09 | 597 | 600 | 576 | 576 | 94,000 | 2,880 |
| 1993-11-08 | 610 | 610 | 590 | 590 | 51,000 | 2,950 |
| 1993-11-05 | 661 | 670 | 630 | 630 | 65,000 | 3,150 |
| 1993-11-04 | 686 | 686 | 671 | 671 | 19,000 | 3,355 |
| 1993-11-02 | 671 | 690 | 671 | 690 | 29,000 | 3,450 |
| 1993-11-01 | 671 | 671 | 671 | 671 | 12,000 | 3,355 |
| 1993-10-29 | 676 | 676 | 670 | 670 | 11,000 | 3,350 |
| 1993-10-28 | 685 | 686 | 670 | 670 | 65,000 | 3,350 |
| 1993-10-27 | 709 | 709 | 705 | 705 | 44,000 | 3,525 |
| 1993-10-26 | 699 | 705 | 692 | 705 | 54,000 | 3,525 |
| 1993-10-25 | 700 | 710 | 700 | 700 | 76,000 | 3,500 |
| 1993-10-22 | 690 | 700 | 690 | 700 | 112,000 | 3,500 |
| 1993-10-21 | 683 | 684 | 683 | 683 | 25,000 | 3,415 |
| 1993-10-20 | 675 | 680 | 675 | 680 | 33,000 | 3,400 |
| 1993-10-19 | 674 | 674 | 666 | 670 | 30,000 | 3,350 |
| 1993-10-18 | 670 | 670 | 668 | 668 | 15,000 | 3,340 |
| 1993-10-15 | 692 | 692 | 680 | 680 | 18,000 | 3,400 |
| 1993-10-14 | 662 | 662 | 662 | 662 | 5,000 | 3,310 |
| 1993-10-13 | 682 | 682 | 672 | 672 | 32,000 | 3,360 |
| 1993-10-12 | 681 | 681 | 681 | 681 | 9,000 | 3,405 |
| 1993-10-08 | 700 | 700 | 700 | 700 | 38,000 | 3,500 |
| 1993-10-07 | 702 | 705 | 702 | 705 | 8,000 | 3,525 |
| 1993-10-06 | 705 | 710 | 697 | 710 | 32,000 | 3,550 |
| 1993-10-05 | 698 | 705 | 698 | 705 | 69,000 | 3,525 |
| 1993-10-04 | 699 | 699 | 695 | 698 | 21,000 | 3,490 |
| 1993-10-01 | 690 | 710 | 690 | 700 | 78,000 | 3,500 |
| 1993-09-30 | 670 | 670 | 663 | 668 | 60,000 | 3,340 |
| 1993-09-29 | 640 | 669 | 640 | 661 | 70,000 | 3,305 |
| 1993-09-28 | 686 | 686 | 640 | 640 | 80,000 | 3,200 |
| 1993-09-27 | 682 | 685 | 682 | 684 | 39,000 | 3,420 |
| 1993-09-24 | 680 | 682 | 680 | 682 | 3,000 | 3,410 |
| 1993-09-22 | 691 | 691 | 680 | 680 | 9,000 | 3,400 |
| 1993-09-21 | 690 | 698 | 690 | 690 | 139,000 | 3,450 |
| 1993-09-20 | 680 | 690 | 680 | 680 | 56,000 | 3,400 |
| 1993-09-17 | 706 | 713 | 700 | 700 | 37,000 | 3,500 |
| 1993-09-16 | 706 | 706 | 706 | 706 | 17,000 | 3,530 |
| 1993-09-14 | 706 | 708 | 705 | 706 | 21,000 | 3,530 |
| 1993-09-13 | 714 | 715 | 705 | 715 | 5,000 | 3,575 |
| 1993-09-10 | 720 | 723 | 715 | 723 | 20,000 | 3,615 |
| 1993-09-09 | 714 | 720 | 710 | 720 | 42,000 | 3,600 |
| 1993-09-08 | 702 | 715 | 701 | 715 | 43,000 | 3,575 |
| 1993-09-07 | 710 | 710 | 706 | 710 | 24,000 | 3,550 |
| 1993-09-06 | 724 | 724 | 724 | 724 | 3,000 | 3,620 |
| 1993-09-03 | 712 | 713 | 712 | 713 | 17,000 | 3,565 |
| 1993-09-02 | 725 | 725 | 710 | 710 | 11,000 | 3,550 |
| 1993-09-01 | 726 | 726 | 725 | 725 | 9,000 | 3,625 |
| 1993-08-31 | 714 | 725 | 714 | 725 | 27,000 | 3,625 |
| 1993-08-30 | 725 | 725 | 712 | 714 | 25,000 | 3,570 |
| 1993-08-27 | 714 | 714 | 705 | 710 | 8,000 | 3,550 |
| 1993-08-26 | 703 | 704 | 703 | 704 | 3,000 | 3,520 |
| 1993-08-25 | 703 | 703 | 701 | 701 | 5,000 | 3,505 |
| 1993-08-24 | 703 | 704 | 701 | 704 | 10,000 | 3,520 |
| 1993-08-23 | 707 | 707 | 701 | 701 | 8,000 | 3,505 |
| 1993-08-20 | 712 | 712 | 707 | 707 | 7,000 | 3,535 |
| 1993-08-19 | 716 | 716 | 702 | 702 | 17,000 | 3,510 |
| 1993-08-18 | 718 | 718 | 700 | 700 | 22,000 | 3,500 |
| 1993-08-17 | 747 | 748 | 728 | 728 | 6,000 | 3,640 |
| 1993-08-16 | 730 | 748 | 730 | 748 | 12,000 | 3,740 |
| 1993-08-13 | 732 | 735 | 730 | 730 | 12,000 | 3,650 |
| 1993-08-12 | 740 | 740 | 731 | 731 | 27,000 | 3,655 |
| 1993-08-11 | 750 | 750 | 737 | 740 | 68,000 | 3,700 |
| 1993-08-10 | 747 | 748 | 740 | 740 | 33,000 | 3,700 |
| 1993-08-09 | 748 | 749 | 747 | 747 | 22,000 | 3,735 |
| 1993-08-06 | 748 | 750 | 748 | 749 | 41,000 | 3,745 |
| 1993-08-05 | 759 | 760 | 756 | 758 | 40,000 | 3,790 |
| 1993-08-04 | 739 | 760 | 739 | 760 | 20,000 | 3,800 |
| 1993-08-03 | 740 | 740 | 740 | 740 | 5,000 | 3,700 |
| 1993-08-02 | 744 | 744 | 730 | 740 | 24,000 | 3,700 |
| 1993-07-30 | 740 | 750 | 740 | 743 | 19,000 | 3,715 |
| 1993-07-29 | 734 | 740 | 734 | 740 | 12,000 | 3,700 |
| 1993-07-28 | 700 | 709 | 700 | 701 | 28,000 | 3,505 |
| 1993-07-27 | 703 | 703 | 701 | 703 | 8,000 | 3,515 |
| 1993-07-26 | 700 | 701 | 700 | 700 | 5,000 | 3,500 |
| 1993-07-23 | 710 | 710 | 700 | 700 | 22,000 | 3,500 |
| 1993-07-22 | 718 | 718 | 713 | 715 | 20,000 | 3,575 |
| 1993-07-21 | 729 | 729 | 720 | 720 | 22,000 | 3,600 |
| 1993-07-20 | 730 | 730 | 725 | 730 | 116,000 | 3,650 |
| 1993-07-19 | 725 | 730 | 725 | 730 | 18,000 | 3,650 |
| 1993-07-16 | 730 | 735 | 726 | 731 | 53,000 | 3,655 |
| 1993-07-15 | 732 | 732 | 726 | 730 | 42,000 | 3,650 |
| 1993-07-14 | 731 | 749 | 731 | 732 | 23,000 | 3,660 |
| 1993-07-13 | 724 | 730 | 724 | 730 | 126,000 | 3,650 |
| 1993-07-12 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 1993-07-09 | 719 | 723 | 709 | 723 | 23,000 | 3,615 |
| 1993-07-08 | 706 | 707 | 706 | 707 | 8,000 | 3,535 |
| 1993-07-07 | 710 | 710 | 706 | 706 | 11,000 | 3,530 |
| 1993-07-06 | 710 | 714 | 704 | 714 | 16,000 | 3,570 |
| 1993-07-05 | 740 | 740 | 716 | 716 | 14,000 | 3,580 |
| 1993-07-02 | 720 | 734 | 720 | 730 | 35,000 | 3,650 |
| 1993-07-01 | 710 | 720 | 710 | 720 | 12,000 | 3,600 |
| 1993-06-30 | 720 | 720 | 701 | 706 | 26,000 | 3,530 |
| 1993-06-29 | 715 | 728 | 715 | 721 | 57,000 | 3,605 |
| 1993-06-28 | 716 | 725 | 715 | 716 | 111,000 | 3,580 |
| 1993-06-25 | 730 | 730 | 717 | 730 | 71,000 | 3,650 |
| 1993-06-24 | 724 | 743 | 720 | 735 | 153,000 | 3,675 |
| 1993-06-23 | 703 | 710 | 700 | 704 | 36,000 | 3,520 |
| 1993-06-22 | 699 | 703 | 689 | 703 | 54,000 | 3,515 |
| 1993-06-21 | 725 | 730 | 700 | 700 | 37,000 | 3,500 |
| 1993-06-18 | 750 | 750 | 731 | 735 | 28,000 | 3,675 |
| 1993-06-17 | 750 | 751 | 728 | 750 | 38,000 | 3,750 |
| 1993-06-16 | 785 | 785 | 735 | 770 | 59,000 | 3,850 |
| 1993-06-15 | 780 | 800 | 760 | 775 | 41,000 | 3,875 |
| 1993-06-14 | 801 | 809 | 781 | 782 | 26,000 | 3,910 |
| 1993-06-11 | 780 | 808 | 780 | 805 | 77,000 | 4,025 |
| 1993-06-10 | 814 | 820 | 810 | 810 | 23,000 | 4,050 |
| 1993-06-08 | 820 | 830 | 814 | 814 | 74,000 | 4,070 |
| 1993-06-07 | 818 | 828 | 818 | 821 | 50,000 | 4,105 |
| 1993-06-04 | 821 | 825 | 815 | 821 | 131,000 | 4,105 |
| 1993-06-03 | 840 | 855 | 821 | 821 | 172,000 | 4,105 |
| 1993-06-02 | 844 | 845 | 836 | 837 | 66,000 | 4,185 |
| 1993-06-01 | 815 | 852 | 815 | 845 | 461,000 | 4,225 |
| 1993-05-31 | 829 | 829 | 810 | 815 | 93,000 | 4,075 |
| 1993-05-28 | 799 | 830 | 795 | 830 | 203,000 | 4,150 |
| 1993-05-27 | 805 | 818 | 800 | 802 | 120,000 | 4,010 |
| 1993-05-26 | 790 | 806 | 782 | 800 | 221,000 | 4,000 |
| 1993-05-25 | 812 | 812 | 800 | 800 | 115,000 | 4,000 |
| 1993-05-24 | 809 | 809 | 800 | 802 | 49,000 | 4,010 |
| 1993-05-21 | 790 | 799 | 790 | 799 | 16,000 | 3,995 |
| 1993-05-20 | 801 | 801 | 800 | 800 | 16,000 | 4,000 |
| 1993-05-19 | 800 | 805 | 795 | 800 | 32,000 | 4,000 |
| 1993-05-18 | 810 | 810 | 795 | 795 | 81,000 | 3,975 |
| 1993-05-17 | 803 | 810 | 800 | 800 | 93,000 | 4,000 |
| 1993-05-14 | 800 | 804 | 795 | 803 | 112,000 | 4,015 |
| 1993-05-13 | 800 | 810 | 790 | 800 | 136,000 | 4,000 |
| 1993-05-12 | 813 | 823 | 805 | 810 | 100,000 | 4,050 |
| 1993-05-11 | 810 | 825 | 810 | 823 | 159,000 | 4,115 |
| 1993-05-10 | 800 | 809 | 790 | 809 | 234,000 | 4,045 |
| 1993-05-07 | 750 | 790 | 750 | 790 | 292,000 | 3,950 |
| 1993-05-06 | 735 | 740 | 730 | 739 | 67,000 | 3,695 |
| 1993-04-30 | 711 | 730 | 711 | 730 | 63,000 | 3,650 |
| 1993-04-28 | 720 | 733 | 720 | 730 | 82,000 | 3,650 |
| 1993-04-27 | 705 | 721 | 705 | 720 | 22,000 | 3,600 |
| 1993-04-26 | 721 | 721 | 696 | 715 | 23,000 | 3,575 |
| 1993-04-23 | 695 | 705 | 694 | 705 | 48,000 | 3,525 |
| 1993-04-22 | 701 | 705 | 701 | 705 | 48,000 | 3,525 |
| 1993-04-21 | 707 | 707 | 690 | 700 | 27,000 | 3,500 |
| 1993-04-20 | 726 | 726 | 721 | 726 | 38,000 | 3,630 |
| 1993-04-19 | 725 | 728 | 716 | 720 | 165,000 | 3,600 |
| 1993-04-16 | 748 | 748 | 740 | 740 | 124,000 | 3,700 |
| 1993-04-15 | 740 | 748 | 738 | 738 | 129,000 | 3,690 |
| 1993-04-14 | 736 | 742 | 728 | 733 | 146,000 | 3,665 |
| 1993-04-13 | 689 | 730 | 689 | 725 | 123,000 | 3,625 |
| 1993-04-12 | 699 | 706 | 685 | 689 | 86,000 | 3,445 |
| 1993-04-09 | 710 | 715 | 699 | 699 | 173,000 | 3,495 |
| 1993-04-08 | 693 | 711 | 688 | 709 | 226,000 | 3,545 |
| 1993-04-07 | 685 | 694 | 683 | 688 | 201,000 | 3,440 |
| 1993-04-06 | 692 | 695 | 675 | 675 | 121,000 | 3,375 |
| 1993-04-05 | 662 | 690 | 662 | 690 | 175,000 | 3,450 |
| 1993-04-02 | 660 | 660 | 643 | 660 | 96,000 | 3,300 |
| 1993-04-01 | 615 | 648 | 615 | 640 | 189,000 | 3,200 |
| 1993-03-31 | 636 | 650 | 625 | 625 | 151,000 | 3,125 |
| 1993-03-30 | 656 | 656 | 645 | 650 | 137,000 | 3,250 |
| 1993-03-29 | 637 | 653 | 635 | 653 | 197,000 | 3,265 |
| 1993-03-26 | 618 | 646 | 618 | 634 | 144,000 | 3,170 |
| 1993-03-25 | 605 | 634 | 605 | 634 | 117,000 | 3,170 |
| 1993-03-24 | 605 | 615 | 605 | 615 | 58,000 | 3,075 |
| 1993-03-23 | 627 | 627 | 606 | 615 | 39,000 | 3,075 |
| 1993-03-22 | 630 | 635 | 622 | 628 | 24,000 | 3,140 |
| 1993-03-19 | 621 | 630 | 621 | 622 | 86,000 | 3,110 |
| 1993-03-18 | 615 | 638 | 615 | 621 | 58,000 | 3,105 |
| 1993-03-17 | 597 | 605 | 597 | 605 | 21,000 | 3,025 |
| 1993-03-16 | 596 | 600 | 596 | 596 | 37,000 | 2,980 |
| 1993-03-15 | 605 | 605 | 595 | 595 | 25,000 | 2,975 |
| 1993-03-12 | 580 | 595 | 580 | 595 | 99,000 | 2,975 |
| 1993-03-11 | 574 | 579 | 570 | 575 | 135,000 | 2,875 |
| 1993-03-10 | 579 | 579 | 569 | 574 | 86,000 | 2,870 |
| 1993-03-09 | 570 | 579 | 559 | 569 | 167,000 | 2,845 |
| 1993-03-08 | 540 | 560 | 535 | 560 | 150,000 | 2,800 |
| 1993-03-05 | 548 | 549 | 540 | 540 | 37,000 | 2,700 |
| 1993-03-04 | 549 | 550 | 549 | 549 | 21,000 | 2,745 |
| 1993-03-03 | 560 | 560 | 551 | 551 | 23,000 | 2,755 |
| 1993-03-02 | 561 | 561 | 560 | 560 | 52,000 | 2,800 |
| 1993-03-01 | 570 | 570 | 560 | 560 | 26,000 | 2,800 |
| 1993-02-26 | 560 | 561 | 559 | 559 | 32,000 | 2,795 |
| 1993-02-25 | 560 | 565 | 560 | 561 | 20,000 | 2,805 |
| 1993-02-24 | 576 | 576 | 570 | 570 | 35,000 | 2,850 |
| 1993-02-23 | 576 | 578 | 576 | 576 | 8,000 | 2,880 |
| 1993-02-22 | 589 | 589 | 575 | 575 | 13,000 | 2,875 |
| 1993-02-19 | 581 | 590 | 581 | 585 | 81,000 | 2,925 |
| 1993-02-18 | 580 | 585 | 580 | 584 | 16,000 | 2,920 |
| 1993-02-17 | 584 | 585 | 576 | 576 | 25,000 | 2,880 |
| 1993-02-16 | 585 | 585 | 581 | 581 | 4,000 | 2,905 |
| 1993-02-15 | 580 | 580 | 575 | 575 | 29,000 | 2,875 |
| 1993-02-12 | 589 | 590 | 580 | 590 | 24,000 | 2,950 |
| 1993-02-10 | 599 | 599 | 590 | 590 | 8,000 | 2,950 |
| 1993-02-09 | 588 | 599 | 588 | 599 | 28,000 | 2,995 |
| 1993-02-08 | 610 | 610 | 590 | 599 | 14,000 | 2,995 |
| 1993-02-05 | 601 | 610 | 601 | 610 | 9,000 | 3,050 |
| 1993-02-04 | 605 | 605 | 601 | 601 | 17,000 | 3,005 |
| 1993-02-03 | 585 | 600 | 580 | 600 | 40,000 | 3,000 |
| 1993-02-02 | 583 | 585 | 583 | 585 | 20,000 | 2,925 |
| 1993-02-01 | 589 | 589 | 585 | 585 | 8,000 | 2,925 |
| 1993-01-29 | 587 | 587 | 575 | 585 | 27,000 | 2,925 |
| 1993-01-28 | 551 | 557 | 551 | 557 | 4,000 | 2,785 |
| 1993-01-27 | 560 | 565 | 560 | 561 | 27,000 | 2,805 |
| 1993-01-26 | 555 | 577 | 555 | 577 | 45,000 | 2,885 |
| 1993-01-25 | 562 | 562 | 562 | 562 | 9,000 | 2,810 |
| 1993-01-22 | 566 | 566 | 561 | 563 | 9,000 | 2,815 |
| 1993-01-21 | 565 | 566 | 565 | 566 | 5,000 | 2,830 |
| 1993-01-20 | 575 | 576 | 570 | 575 | 27,000 | 2,875 |
| 1993-01-19 | 571 | 571 | 571 | 571 | 10,000 | 2,855 |
| 1993-01-18 | 581 | 581 | 570 | 575 | 17,000 | 2,875 |
| 1993-01-14 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1993-01-13 | 600 | 600 | 584 | 595 | 26,000 | 2,975 |
| 1993-01-12 | 590 | 590 | 576 | 590 | 160,000 | 2,950 |
| 1993-01-11 | 594 | 594 | 590 | 590 | 74,000 | 2,950 |
| 1993-01-08 | 609 | 609 | 595 | 595 | 43,000 | 2,975 |
| 1993-01-07 | 609 | 609 | 600 | 600 | 11,000 | 3,000 |
| 1993-01-06 | 611 | 611 | 610 | 610 | 32,000 | 3,050 |
| 1993-01-05 | 612 | 612 | 611 | 611 | 10,000 | 3,055 |
| 1993-01-04 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
