6390 (株)加藤製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 647 | 650 | 647 | 650 | 18,000 | 3,250 |
| 1994-12-29 | 648 | 648 | 647 | 647 | 2,000 | 3,235 |
| 1994-12-28 | 645 | 650 | 645 | 650 | 2,000 | 3,250 |
| 1994-12-27 | 645 | 645 | 635 | 635 | 31,000 | 3,175 |
| 1994-12-26 | 639 | 641 | 639 | 640 | 45,000 | 3,200 |
| 1994-12-22 | 610 | 634 | 610 | 634 | 24,000 | 3,170 |
| 1994-12-21 | 613 | 613 | 610 | 611 | 8,000 | 3,055 |
| 1994-12-20 | 613 | 613 | 613 | 613 | 2,000 | 3,065 |
| 1994-12-19 | 634 | 634 | 602 | 602 | 76,000 | 3,010 |
| 1994-12-16 | 636 | 636 | 636 | 636 | 4,000 | 3,180 |
| 1994-12-15 | 642 | 642 | 636 | 642 | 54,000 | 3,210 |
| 1994-12-14 | 635 | 635 | 634 | 634 | 20,000 | 3,170 |
| 1994-12-13 | 638 | 638 | 638 | 638 | 5,000 | 3,190 |
| 1994-12-12 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1994-12-09 | 641 | 641 | 641 | 641 | 44,000 | 3,205 |
| 1994-12-08 | 641 | 641 | 641 | 641 | 8,000 | 3,205 |
| 1994-12-07 | 650 | 650 | 641 | 641 | 56,000 | 3,205 |
| 1994-12-06 | 646 | 646 | 645 | 645 | 29,000 | 3,225 |
| 1994-12-05 | 645 | 646 | 645 | 645 | 6,000 | 3,225 |
| 1994-12-02 | 643 | 645 | 643 | 645 | 10,000 | 3,225 |
| 1994-12-01 | 642 | 648 | 641 | 642 | 62,000 | 3,210 |
| 1994-11-30 | 641 | 643 | 641 | 642 | 15,000 | 3,210 |
| 1994-11-29 | 645 | 645 | 641 | 645 | 16,000 | 3,225 |
| 1994-11-28 | 641 | 641 | 641 | 641 | 54,000 | 3,205 |
| 1994-11-25 | 641 | 642 | 641 | 642 | 29,000 | 3,210 |
| 1994-11-24 | 641 | 641 | 641 | 641 | 7,000 | 3,205 |
| 1994-11-22 | 645 | 653 | 641 | 643 | 33,000 | 3,215 |
| 1994-11-21 | 644 | 645 | 644 | 645 | 17,000 | 3,225 |
| 1994-11-18 | 642 | 644 | 642 | 642 | 5,000 | 3,210 |
| 1994-11-17 | 641 | 641 | 641 | 641 | 30,000 | 3,205 |
| 1994-11-16 | 641 | 645 | 639 | 640 | 124,000 | 3,200 |
| 1994-11-15 | 640 | 640 | 637 | 640 | 17,000 | 3,200 |
| 1994-11-14 | 636 | 640 | 636 | 640 | 8,000 | 3,200 |
| 1994-11-11 | 635 | 635 | 632 | 635 | 18,000 | 3,175 |
| 1994-11-10 | 654 | 654 | 654 | 654 | 39,000 | 3,270 |
| 1994-11-09 | 671 | 671 | 651 | 652 | 10,000 | 3,260 |
| 1994-11-08 | 690 | 690 | 681 | 681 | 33,000 | 3,405 |
| 1994-11-07 | 712 | 712 | 690 | 690 | 22,000 | 3,450 |
| 1994-11-04 | 694 | 694 | 685 | 694 | 62,000 | 3,470 |
| 1994-11-02 | 697 | 697 | 694 | 694 | 29,000 | 3,470 |
| 1994-11-01 | 698 | 698 | 695 | 698 | 45,000 | 3,490 |
| 1994-10-31 | 685 | 695 | 685 | 685 | 29,000 | 3,425 |
| 1994-10-28 | 687 | 687 | 685 | 685 | 22,000 | 3,425 |
| 1994-10-27 | 680 | 683 | 680 | 683 | 11,000 | 3,415 |
| 1994-10-26 | 702 | 702 | 681 | 681 | 22,000 | 3,405 |
| 1994-10-25 | 702 | 703 | 702 | 702 | 34,000 | 3,510 |
| 1994-10-24 | 702 | 702 | 702 | 702 | 68,000 | 3,510 |
| 1994-10-21 | 700 | 700 | 695 | 700 | 23,000 | 3,500 |
| 1994-10-19 | 705 | 710 | 705 | 710 | 35,000 | 3,550 |
| 1994-10-18 | 710 | 715 | 710 | 715 | 9,000 | 3,575 |
| 1994-10-17 | 695 | 716 | 695 | 716 | 16,000 | 3,580 |
| 1994-10-14 | 734 | 735 | 712 | 715 | 78,000 | 3,575 |
| 1994-10-13 | 725 | 736 | 725 | 736 | 36,000 | 3,680 |
| 1994-10-12 | 710 | 725 | 710 | 725 | 43,000 | 3,625 |
| 1994-10-11 | 705 | 710 | 705 | 710 | 33,000 | 3,550 |
| 1994-10-07 | 710 | 710 | 710 | 710 | 22,000 | 3,550 |
| 1994-10-06 | 700 | 700 | 700 | 700 | 31,000 | 3,500 |
| 1994-10-05 | 710 | 710 | 710 | 710 | 7,000 | 3,550 |
| 1994-10-04 | 710 | 710 | 710 | 710 | 18,000 | 3,550 |
| 1994-10-03 | 705 | 705 | 705 | 705 | 9,000 | 3,525 |
| 1994-09-30 | 720 | 725 | 720 | 725 | 69,000 | 3,625 |
| 1994-09-29 | 700 | 705 | 700 | 705 | 9,000 | 3,525 |
| 1994-09-28 | 717 | 720 | 717 | 719 | 40,000 | 3,595 |
| 1994-09-27 | 715 | 720 | 715 | 717 | 119,000 | 3,585 |
| 1994-09-26 | 720 | 720 | 720 | 720 | 11,000 | 3,600 |
| 1994-09-22 | 720 | 720 | 720 | 720 | 25,000 | 3,600 |
| 1994-09-21 | 720 | 720 | 720 | 720 | 12,000 | 3,600 |
| 1994-09-20 | 716 | 735 | 716 | 735 | 101,000 | 3,675 |
| 1994-09-19 | 720 | 720 | 717 | 720 | 145,000 | 3,600 |
| 1994-09-16 | 724 | 725 | 720 | 720 | 320,000 | 3,600 |
| 1994-09-14 | 725 | 725 | 724 | 724 | 29,000 | 3,620 |
| 1994-09-13 | 725 | 725 | 725 | 725 | 11,000 | 3,625 |
| 1994-09-12 | 720 | 721 | 720 | 721 | 16,000 | 3,605 |
| 1994-09-09 | 720 | 730 | 720 | 720 | 48,000 | 3,600 |
| 1994-09-08 | 730 | 730 | 713 | 720 | 71,000 | 3,600 |
| 1994-09-07 | 731 | 734 | 720 | 721 | 62,000 | 3,605 |
| 1994-09-06 | 731 | 738 | 731 | 734 | 15,000 | 3,670 |
| 1994-09-05 | 734 | 745 | 734 | 740 | 87,000 | 3,700 |
| 1994-09-02 | 719 | 749 | 719 | 734 | 181,000 | 3,670 |
| 1994-09-01 | 710 | 718 | 706 | 718 | 210,000 | 3,590 |
| 1994-08-31 | 710 | 710 | 702 | 702 | 3,000 | 3,510 |
| 1994-08-30 | 715 | 715 | 701 | 701 | 8,000 | 3,505 |
| 1994-08-29 | 710 | 710 | 700 | 700 | 10,000 | 3,500 |
| 1994-08-26 | 690 | 700 | 688 | 700 | 36,000 | 3,500 |
| 1994-08-25 | 680 | 680 | 680 | 680 | 15,000 | 3,400 |
| 1994-08-24 | 700 | 710 | 700 | 710 | 30,000 | 3,550 |
| 1994-08-23 | 700 | 700 | 675 | 685 | 44,000 | 3,425 |
| 1994-08-22 | 720 | 720 | 712 | 714 | 45,000 | 3,570 |
| 1994-08-19 | 723 | 723 | 723 | 723 | 41,000 | 3,615 |
| 1994-08-18 | 720 | 723 | 720 | 723 | 15,000 | 3,615 |
| 1994-08-17 | 722 | 722 | 720 | 720 | 8,000 | 3,600 |
| 1994-08-16 | 720 | 728 | 720 | 720 | 33,000 | 3,600 |
| 1994-08-15 | 718 | 720 | 717 | 720 | 12,000 | 3,600 |
| 1994-08-12 | 715 | 715 | 715 | 715 | 19,000 | 3,575 |
| 1994-08-11 | 710 | 715 | 710 | 715 | 28,000 | 3,575 |
| 1994-08-10 | 705 | 724 | 705 | 714 | 104,000 | 3,570 |
| 1994-08-09 | 710 | 710 | 705 | 705 | 17,000 | 3,525 |
| 1994-08-08 | 700 | 704 | 700 | 700 | 113,000 | 3,500 |
| 1994-08-05 | 704 | 710 | 700 | 700 | 76,000 | 3,500 |
| 1994-08-04 | 720 | 720 | 719 | 720 | 26,000 | 3,600 |
| 1994-08-03 | 710 | 710 | 705 | 710 | 50,000 | 3,550 |
| 1994-08-02 | 705 | 710 | 705 | 710 | 17,000 | 3,550 |
| 1994-08-01 | 705 | 705 | 705 | 705 | 36,000 | 3,525 |
| 1994-07-29 | 702 | 714 | 702 | 705 | 27,000 | 3,525 |
| 1994-07-28 | 710 | 710 | 702 | 702 | 36,000 | 3,510 |
| 1994-07-27 | 720 | 720 | 710 | 715 | 45,000 | 3,575 |
| 1994-07-26 | 720 | 721 | 710 | 710 | 49,000 | 3,550 |
| 1994-07-25 | 734 | 734 | 728 | 730 | 36,000 | 3,650 |
| 1994-07-22 | 749 | 750 | 744 | 744 | 94,000 | 3,720 |
| 1994-07-21 | 750 | 752 | 748 | 748 | 174,000 | 3,740 |
| 1994-07-20 | 730 | 750 | 730 | 740 | 102,000 | 3,700 |
| 1994-07-19 | 726 | 734 | 725 | 730 | 59,000 | 3,650 |
| 1994-07-18 | 725 | 725 | 722 | 725 | 34,000 | 3,625 |
| 1994-07-15 | 725 | 728 | 720 | 725 | 36,000 | 3,625 |
| 1994-07-14 | 709 | 720 | 709 | 720 | 51,000 | 3,600 |
| 1994-07-13 | 702 | 702 | 700 | 701 | 33,000 | 3,505 |
| 1994-07-12 | 705 | 705 | 700 | 701 | 74,000 | 3,505 |
| 1994-07-11 | 705 | 705 | 705 | 705 | 30,000 | 3,525 |
| 1994-07-08 | 715 | 715 | 715 | 715 | 53,000 | 3,575 |
| 1994-07-07 | 715 | 715 | 715 | 715 | 41,000 | 3,575 |
| 1994-07-06 | 720 | 725 | 720 | 725 | 50,000 | 3,625 |
| 1994-07-05 | 730 | 735 | 725 | 725 | 68,000 | 3,625 |
| 1994-07-04 | 730 | 735 | 730 | 730 | 39,000 | 3,650 |
| 1994-07-01 | 730 | 735 | 720 | 720 | 84,000 | 3,600 |
| 1994-06-30 | 725 | 729 | 716 | 727 | 78,000 | 3,635 |
| 1994-06-29 | 720 | 729 | 720 | 725 | 141,000 | 3,625 |
| 1994-06-28 | 720 | 723 | 715 | 718 | 75,000 | 3,590 |
| 1994-06-27 | 708 | 710 | 708 | 710 | 145,000 | 3,550 |
| 1994-06-24 | 707 | 710 | 707 | 708 | 34,000 | 3,540 |
| 1994-06-23 | 715 | 715 | 700 | 707 | 68,000 | 3,535 |
| 1994-06-22 | 705 | 706 | 699 | 705 | 263,000 | 3,525 |
| 1994-06-21 | 715 | 715 | 702 | 705 | 55,000 | 3,525 |
| 1994-06-20 | 711 | 721 | 711 | 715 | 35,000 | 3,575 |
| 1994-06-17 | 711 | 727 | 711 | 721 | 91,000 | 3,605 |
| 1994-06-16 | 708 | 710 | 707 | 710 | 84,000 | 3,550 |
| 1994-06-15 | 700 | 710 | 700 | 708 | 73,000 | 3,540 |
| 1994-06-14 | 710 | 710 | 705 | 710 | 66,000 | 3,550 |
| 1994-06-13 | 703 | 710 | 695 | 710 | 163,000 | 3,550 |
| 1994-06-10 | 700 | 715 | 700 | 710 | 167,000 | 3,550 |
| 1994-06-09 | 686 | 694 | 686 | 694 | 60,000 | 3,470 |
| 1994-06-08 | 678 | 686 | 678 | 686 | 108,000 | 3,430 |
| 1994-06-07 | 677 | 678 | 677 | 678 | 52,000 | 3,390 |
| 1994-06-06 | 677 | 677 | 674 | 675 | 51,000 | 3,375 |
| 1994-06-03 | 677 | 677 | 671 | 677 | 31,000 | 3,385 |
| 1994-06-02 | 687 | 687 | 686 | 687 | 20,000 | 3,435 |
| 1994-06-01 | 700 | 700 | 677 | 677 | 32,000 | 3,385 |
| 1994-05-31 | 695 | 703 | 695 | 700 | 104,000 | 3,500 |
| 1994-05-30 | 690 | 695 | 687 | 695 | 81,000 | 3,475 |
| 1994-05-27 | 686 | 690 | 685 | 687 | 60,000 | 3,435 |
| 1994-05-26 | 689 | 690 | 684 | 685 | 36,000 | 3,425 |
| 1994-05-25 | 682 | 683 | 682 | 682 | 44,000 | 3,410 |
| 1994-05-24 | 681 | 690 | 681 | 681 | 92,000 | 3,405 |
| 1994-05-23 | 673 | 675 | 673 | 675 | 32,000 | 3,375 |
| 1994-05-20 | 675 | 675 | 670 | 673 | 10,000 | 3,365 |
| 1994-05-19 | 665 | 670 | 665 | 670 | 22,000 | 3,350 |
| 1994-05-18 | 670 | 670 | 660 | 665 | 18,000 | 3,325 |
| 1994-05-17 | 661 | 671 | 661 | 671 | 11,000 | 3,355 |
| 1994-05-16 | 661 | 661 | 661 | 661 | 14,000 | 3,305 |
| 1994-05-13 | 674 | 675 | 661 | 675 | 17,000 | 3,375 |
| 1994-05-12 | 663 | 675 | 663 | 674 | 9,000 | 3,370 |
| 1994-05-11 | 684 | 684 | 673 | 673 | 4,000 | 3,365 |
| 1994-05-10 | 673 | 680 | 673 | 680 | 15,000 | 3,400 |
| 1994-05-09 | 671 | 673 | 671 | 673 | 16,000 | 3,365 |
| 1994-05-06 | 687 | 687 | 668 | 668 | 41,000 | 3,340 |
| 1994-05-02 | 687 | 687 | 674 | 674 | 23,000 | 3,370 |
| 1994-04-28 | 686 | 687 | 680 | 686 | 54,000 | 3,430 |
| 1994-04-27 | 693 | 695 | 688 | 690 | 87,000 | 3,450 |
| 1994-04-26 | 684 | 694 | 674 | 694 | 59,000 | 3,470 |
| 1994-04-25 | 690 | 694 | 686 | 694 | 37,000 | 3,470 |
| 1994-04-22 | 681 | 690 | 680 | 690 | 62,000 | 3,450 |
| 1994-04-21 | 680 | 680 | 680 | 680 | 55,000 | 3,400 |
| 1994-04-20 | 680 | 680 | 674 | 674 | 21,000 | 3,370 |
| 1994-04-19 | 680 | 682 | 677 | 680 | 67,000 | 3,400 |
| 1994-04-18 | 680 | 696 | 675 | 675 | 68,000 | 3,375 |
| 1994-04-15 | 662 | 674 | 661 | 674 | 44,000 | 3,370 |
| 1994-04-14 | 661 | 670 | 660 | 661 | 24,000 | 3,305 |
| 1994-04-13 | 660 | 660 | 654 | 660 | 30,000 | 3,300 |
| 1994-04-12 | 651 | 651 | 650 | 650 | 18,000 | 3,250 |
| 1994-04-11 | 651 | 652 | 651 | 651 | 25,000 | 3,255 |
| 1994-04-08 | 670 | 670 | 650 | 651 | 21,000 | 3,255 |
| 1994-04-07 | 670 | 670 | 660 | 670 | 46,000 | 3,350 |
| 1994-04-06 | 649 | 679 | 645 | 679 | 65,000 | 3,395 |
| 1994-04-05 | 633 | 636 | 622 | 633 | 15,000 | 3,165 |
| 1994-04-04 | 623 | 634 | 619 | 619 | 10,000 | 3,095 |
| 1994-04-01 | 619 | 623 | 619 | 623 | 18,000 | 3,115 |
| 1994-03-31 | 623 | 629 | 619 | 619 | 19,000 | 3,095 |
| 1994-03-30 | 638 | 638 | 619 | 623 | 25,000 | 3,115 |
| 1994-03-29 | 650 | 650 | 645 | 648 | 18,000 | 3,240 |
| 1994-03-28 | 650 | 650 | 641 | 641 | 13,000 | 3,205 |
| 1994-03-25 | 651 | 651 | 650 | 650 | 33,000 | 3,250 |
| 1994-03-24 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1994-03-23 | 650 | 666 | 650 | 653 | 30,000 | 3,265 |
| 1994-03-22 | 680 | 680 | 660 | 660 | 24,000 | 3,300 |
| 1994-03-18 | 680 | 680 | 670 | 670 | 40,000 | 3,350 |
| 1994-03-17 | 687 | 687 | 675 | 675 | 67,000 | 3,375 |
| 1994-03-16 | 665 | 683 | 659 | 683 | 225,000 | 3,415 |
| 1994-03-15 | 653 | 665 | 653 | 665 | 70,000 | 3,325 |
| 1994-03-14 | 651 | 660 | 651 | 655 | 53,000 | 3,275 |
| 1994-03-11 | 626 | 633 | 625 | 633 | 97,000 | 3,165 |
| 1994-03-10 | 640 | 640 | 625 | 625 | 42,000 | 3,125 |
| 1994-03-09 | 640 | 650 | 640 | 650 | 21,000 | 3,250 |
| 1994-03-08 | 636 | 660 | 636 | 651 | 10,000 | 3,255 |
| 1994-03-07 | 666 | 667 | 660 | 666 | 23,000 | 3,330 |
| 1994-03-04 | 651 | 666 | 650 | 666 | 70,000 | 3,330 |
| 1994-03-03 | 646 | 648 | 644 | 648 | 59,000 | 3,240 |
| 1994-03-02 | 635 | 644 | 635 | 644 | 155,000 | 3,220 |
| 1994-03-01 | 630 | 635 | 630 | 635 | 78,000 | 3,175 |
| 1994-02-28 | 625 | 630 | 625 | 629 | 51,000 | 3,145 |
| 1994-02-25 | 619 | 629 | 619 | 625 | 147,000 | 3,125 |
| 1994-02-24 | 600 | 629 | 600 | 629 | 49,000 | 3,145 |
| 1994-02-23 | 599 | 610 | 594 | 610 | 11,000 | 3,050 |
| 1994-02-22 | 597 | 597 | 588 | 592 | 53,000 | 2,960 |
| 1994-02-21 | 597 | 597 | 587 | 587 | 41,000 | 2,935 |
| 1994-02-18 | 596 | 596 | 587 | 587 | 25,000 | 2,935 |
| 1994-02-17 | 610 | 611 | 596 | 596 | 27,000 | 2,980 |
| 1994-02-16 | 610 | 620 | 610 | 610 | 18,000 | 3,050 |
| 1994-02-15 | 609 | 610 | 609 | 609 | 25,000 | 3,045 |
| 1994-02-14 | 631 | 631 | 629 | 630 | 84,000 | 3,150 |
| 1994-02-10 | 630 | 630 | 628 | 630 | 13,000 | 3,150 |
| 1994-02-09 | 649 | 649 | 617 | 621 | 29,000 | 3,105 |
| 1994-02-08 | 629 | 650 | 625 | 650 | 264,000 | 3,250 |
| 1994-02-07 | 616 | 629 | 615 | 616 | 19,000 | 3,080 |
| 1994-02-04 | 630 | 639 | 626 | 636 | 30,000 | 3,180 |
| 1994-02-03 | 640 | 650 | 635 | 635 | 55,000 | 3,175 |
| 1994-02-02 | 646 | 655 | 640 | 650 | 89,000 | 3,250 |
| 1994-02-01 | 640 | 655 | 640 | 650 | 131,000 | 3,250 |
| 1994-01-31 | 615 | 630 | 610 | 630 | 110,000 | 3,150 |
| 1994-01-28 | 607 | 607 | 585 | 585 | 19,000 | 2,925 |
| 1994-01-27 | 617 | 617 | 617 | 617 | 11,000 | 3,085 |
| 1994-01-26 | 581 | 597 | 581 | 597 | 10,000 | 2,985 |
| 1994-01-25 | 571 | 571 | 561 | 561 | 58,000 | 2,805 |
| 1994-01-24 | 561 | 561 | 561 | 561 | 42,000 | 2,805 |
| 1994-01-21 | 611 | 611 | 607 | 611 | 32,000 | 3,055 |
| 1994-01-20 | 621 | 628 | 607 | 607 | 287,000 | 3,035 |
| 1994-01-19 | 621 | 630 | 611 | 621 | 48,000 | 3,105 |
| 1994-01-18 | 620 | 620 | 600 | 601 | 19,000 | 3,005 |
| 1994-01-17 | 604 | 605 | 600 | 600 | 50,000 | 3,000 |
| 1994-01-14 | 600 | 620 | 600 | 609 | 25,000 | 3,045 |
| 1994-01-13 | 602 | 620 | 601 | 620 | 81,000 | 3,100 |
| 1994-01-12 | 600 | 600 | 591 | 600 | 52,000 | 3,000 |
| 1994-01-11 | 600 | 600 | 590 | 595 | 16,000 | 2,975 |
| 1994-01-10 | 590 | 604 | 586 | 587 | 27,000 | 2,935 |
| 1994-01-07 | 590 | 590 | 585 | 585 | 26,000 | 2,925 |
| 1994-01-06 | 590 | 596 | 586 | 590 | 115,000 | 2,950 |
| 1994-01-05 | 576 | 590 | 576 | 590 | 25,000 | 2,950 |
| 1994-01-04 | 575 | 575 | 575 | 575 | 6,000 | 2,875 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
