6390 (株)加藤製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 605 | 614 | 599 | 610 | 44,000 | 3,050 |
| 1995-12-28 | 609 | 609 | 599 | 600 | 114,000 | 3,000 |
| 1995-12-27 | 610 | 610 | 599 | 599 | 177,000 | 2,995 |
| 1995-12-26 | 614 | 614 | 600 | 600 | 60,000 | 3,000 |
| 1995-12-25 | 599 | 605 | 595 | 595 | 48,000 | 2,975 |
| 1995-12-22 | 621 | 621 | 600 | 609 | 89,000 | 3,045 |
| 1995-12-21 | 630 | 632 | 605 | 611 | 248,000 | 3,055 |
| 1995-12-20 | 594 | 632 | 593 | 632 | 640,000 | 3,160 |
| 1995-12-19 | 589 | 589 | 570 | 589 | 75,000 | 2,945 |
| 1995-12-18 | 595 | 595 | 586 | 586 | 131,000 | 2,930 |
| 1995-12-15 | 571 | 590 | 568 | 590 | 255,000 | 2,950 |
| 1995-12-14 | 561 | 565 | 561 | 561 | 108,000 | 2,805 |
| 1995-12-13 | 560 | 560 | 556 | 558 | 190,000 | 2,790 |
| 1995-12-12 | 560 | 560 | 553 | 560 | 47,000 | 2,800 |
| 1995-12-11 | 554 | 556 | 548 | 550 | 145,000 | 2,750 |
| 1995-12-08 | 567 | 570 | 555 | 555 | 94,000 | 2,775 |
| 1995-12-07 | 580 | 580 | 565 | 575 | 139,000 | 2,875 |
| 1995-12-06 | 567 | 577 | 561 | 565 | 296,000 | 2,825 |
| 1995-12-05 | 574 | 574 | 560 | 570 | 24,000 | 2,850 |
| 1995-12-04 | 585 | 585 | 573 | 574 | 41,000 | 2,870 |
| 1995-12-01 | 571 | 571 | 567 | 568 | 31,000 | 2,840 |
| 1995-11-30 | 580 | 580 | 563 | 567 | 17,000 | 2,835 |
| 1995-11-29 | 571 | 571 | 558 | 560 | 9,000 | 2,800 |
| 1995-11-28 | 574 | 574 | 555 | 570 | 30,000 | 2,850 |
| 1995-11-27 | 555 | 575 | 551 | 574 | 14,000 | 2,870 |
| 1995-11-24 | 565 | 565 | 557 | 565 | 57,000 | 2,825 |
| 1995-11-22 | 594 | 594 | 565 | 565 | 39,000 | 2,825 |
| 1995-11-21 | 580 | 600 | 580 | 595 | 382,000 | 2,975 |
| 1995-11-20 | 551 | 588 | 551 | 583 | 168,000 | 2,915 |
| 1995-11-17 | 530 | 550 | 530 | 550 | 24,000 | 2,750 |
| 1995-11-16 | 536 | 542 | 536 | 540 | 43,000 | 2,700 |
| 1995-11-15 | 538 | 538 | 530 | 536 | 26,000 | 2,680 |
| 1995-11-14 | 529 | 539 | 529 | 539 | 144,000 | 2,695 |
| 1995-11-13 | 540 | 545 | 540 | 542 | 34,000 | 2,710 |
| 1995-11-10 | 543 | 543 | 540 | 540 | 45,000 | 2,700 |
| 1995-11-09 | 540 | 543 | 540 | 543 | 50,000 | 2,715 |
| 1995-11-08 | 545 | 550 | 540 | 546 | 34,000 | 2,730 |
| 1995-11-07 | 540 | 549 | 540 | 549 | 54,000 | 2,745 |
| 1995-11-06 | 540 | 545 | 531 | 540 | 35,000 | 2,700 |
| 1995-11-02 | 535 | 540 | 531 | 540 | 17,000 | 2,700 |
| 1995-11-01 | 545 | 545 | 535 | 535 | 12,000 | 2,675 |
| 1995-10-31 | 540 | 540 | 535 | 535 | 32,000 | 2,675 |
| 1995-10-30 | 538 | 548 | 535 | 548 | 61,000 | 2,740 |
| 1995-10-27 | 542 | 542 | 538 | 538 | 60,000 | 2,690 |
| 1995-10-26 | 540 | 540 | 540 | 540 | 15,000 | 2,700 |
| 1995-10-25 | 538 | 540 | 538 | 540 | 15,000 | 2,700 |
| 1995-10-24 | 538 | 549 | 538 | 540 | 17,000 | 2,700 |
| 1995-10-23 | 540 | 540 | 537 | 537 | 10,000 | 2,685 |
| 1995-10-20 | 545 | 550 | 544 | 550 | 27,000 | 2,750 |
| 1995-10-19 | 537 | 545 | 537 | 545 | 17,000 | 2,725 |
| 1995-10-18 | 537 | 537 | 535 | 535 | 17,000 | 2,675 |
| 1995-10-17 | 545 | 550 | 536 | 536 | 43,000 | 2,680 |
| 1995-10-16 | 536 | 550 | 535 | 550 | 13,000 | 2,750 |
| 1995-10-13 | 540 | 540 | 535 | 535 | 14,000 | 2,675 |
| 1995-10-12 | 545 | 545 | 535 | 535 | 58,000 | 2,675 |
| 1995-10-11 | 555 | 555 | 545 | 545 | 21,000 | 2,725 |
| 1995-10-09 | 550 | 555 | 550 | 555 | 8,000 | 2,775 |
| 1995-10-06 | 545 | 550 | 545 | 550 | 17,000 | 2,750 |
| 1995-10-05 | 545 | 545 | 541 | 545 | 14,000 | 2,725 |
| 1995-10-04 | 569 | 569 | 539 | 540 | 25,000 | 2,700 |
| 1995-10-03 | 560 | 564 | 530 | 530 | 43,000 | 2,650 |
| 1995-10-02 | 560 | 560 | 560 | 560 | 17,000 | 2,800 |
| 1995-09-29 | 561 | 564 | 560 | 564 | 24,000 | 2,820 |
| 1995-09-28 | 560 | 560 | 560 | 560 | 30,000 | 2,800 |
| 1995-09-27 | 560 | 560 | 554 | 560 | 23,000 | 2,800 |
| 1995-09-26 | 560 | 560 | 550 | 560 | 21,000 | 2,800 |
| 1995-09-25 | 541 | 550 | 541 | 545 | 13,000 | 2,725 |
| 1995-09-22 | 550 | 550 | 540 | 545 | 62,000 | 2,725 |
| 1995-09-21 | 570 | 570 | 556 | 556 | 31,000 | 2,780 |
| 1995-09-20 | 586 | 589 | 562 | 579 | 109,000 | 2,895 |
| 1995-09-19 | 560 | 585 | 560 | 585 | 120,000 | 2,925 |
| 1995-09-18 | 574 | 575 | 562 | 566 | 41,000 | 2,830 |
| 1995-09-14 | 555 | 575 | 555 | 565 | 71,000 | 2,825 |
| 1995-09-13 | 560 | 560 | 550 | 555 | 37,000 | 2,775 |
| 1995-09-12 | 568 | 570 | 560 | 560 | 41,000 | 2,800 |
| 1995-09-11 | 560 | 569 | 560 | 567 | 34,000 | 2,835 |
| 1995-09-08 | 537 | 550 | 537 | 549 | 63,000 | 2,745 |
| 1995-09-07 | 537 | 537 | 531 | 537 | 25,000 | 2,685 |
| 1995-09-06 | 543 | 543 | 535 | 537 | 30,000 | 2,685 |
| 1995-09-05 | 550 | 551 | 544 | 551 | 76,000 | 2,755 |
| 1995-09-04 | 560 | 560 | 550 | 550 | 41,000 | 2,750 |
| 1995-09-01 | 559 | 559 | 540 | 550 | 54,000 | 2,750 |
| 1995-08-31 | 575 | 575 | 560 | 560 | 56,000 | 2,800 |
| 1995-08-30 | 569 | 584 | 569 | 575 | 53,000 | 2,875 |
| 1995-08-29 | 565 | 575 | 565 | 565 | 81,000 | 2,825 |
| 1995-08-28 | 550 | 565 | 550 | 565 | 15,000 | 2,825 |
| 1995-08-25 | 561 | 565 | 556 | 560 | 61,000 | 2,800 |
| 1995-08-24 | 560 | 575 | 560 | 565 | 107,000 | 2,825 |
| 1995-08-23 | 570 | 573 | 550 | 551 | 59,000 | 2,755 |
| 1995-08-22 | 570 | 575 | 565 | 575 | 103,000 | 2,875 |
| 1995-08-21 | 565 | 570 | 557 | 570 | 37,000 | 2,850 |
| 1995-08-18 | 562 | 570 | 560 | 560 | 64,000 | 2,800 |
| 1995-08-17 | 584 | 584 | 560 | 560 | 91,000 | 2,800 |
| 1995-08-16 | 594 | 595 | 571 | 574 | 164,000 | 2,870 |
| 1995-08-15 | 571 | 585 | 561 | 584 | 65,000 | 2,920 |
| 1995-08-14 | 570 | 580 | 570 | 575 | 60,000 | 2,875 |
| 1995-08-11 | 550 | 568 | 545 | 560 | 87,000 | 2,800 |
| 1995-08-10 | 530 | 540 | 529 | 533 | 85,000 | 2,665 |
| 1995-08-09 | 533 | 536 | 528 | 529 | 26,000 | 2,645 |
| 1995-08-08 | 535 | 540 | 527 | 528 | 64,000 | 2,640 |
| 1995-08-07 | 556 | 556 | 525 | 525 | 36,000 | 2,625 |
| 1995-08-04 | 550 | 551 | 545 | 546 | 34,000 | 2,730 |
| 1995-08-03 | 560 | 560 | 544 | 550 | 71,000 | 2,750 |
| 1995-08-02 | 530 | 540 | 527 | 540 | 108,000 | 2,700 |
| 1995-08-01 | 541 | 545 | 535 | 535 | 38,000 | 2,675 |
| 1995-07-31 | 540 | 560 | 540 | 550 | 64,000 | 2,750 |
| 1995-07-28 | 553 | 555 | 540 | 552 | 96,000 | 2,760 |
| 1995-07-27 | 540 | 557 | 535 | 555 | 166,000 | 2,775 |
| 1995-07-26 | 548 | 560 | 540 | 541 | 92,000 | 2,705 |
| 1995-07-25 | 570 | 570 | 543 | 548 | 232,000 | 2,740 |
| 1995-07-24 | 585 | 585 | 571 | 571 | 127,000 | 2,855 |
| 1995-07-21 | 600 | 600 | 585 | 590 | 218,000 | 2,950 |
| 1995-07-20 | 601 | 605 | 581 | 590 | 219,000 | 2,950 |
| 1995-07-19 | 615 | 615 | 601 | 610 | 302,000 | 3,050 |
| 1995-07-18 | 636 | 640 | 610 | 625 | 194,000 | 3,125 |
| 1995-07-17 | 641 | 642 | 633 | 635 | 210,000 | 3,175 |
| 1995-07-14 | 634 | 669 | 626 | 641 | 1,481,000 | 3,205 |
| 1995-07-13 | 623 | 635 | 600 | 635 | 796,000 | 3,175 |
| 1995-07-12 | 640 | 641 | 620 | 621 | 643,000 | 3,105 |
| 1995-07-11 | 616 | 649 | 615 | 633 | 1,045,000 | 3,165 |
| 1995-07-10 | 605 | 650 | 600 | 616 | 1,983,000 | 3,080 |
| 1995-07-07 | 510 | 582 | 488 | 575 | 1,534,000 | 2,875 |
| 1995-07-06 | 430 | 505 | 430 | 505 | 314,000 | 2,525 |
| 1995-07-05 | 416 | 425 | 416 | 425 | 26,000 | 2,125 |
| 1995-07-04 | 413 | 418 | 401 | 411 | 57,000 | 2,055 |
| 1995-07-03 | 412 | 412 | 410 | 411 | 25,000 | 2,055 |
| 1995-06-30 | 411 | 412 | 411 | 412 | 14,000 | 2,060 |
| 1995-06-29 | 415 | 421 | 415 | 415 | 81,000 | 2,075 |
| 1995-06-28 | 416 | 420 | 410 | 410 | 11,000 | 2,050 |
| 1995-06-27 | 426 | 430 | 420 | 421 | 221,000 | 2,105 |
| 1995-06-26 | 434 | 437 | 430 | 435 | 89,000 | 2,175 |
| 1995-06-23 | 430 | 430 | 429 | 429 | 95,000 | 2,145 |
| 1995-06-22 | 434 | 434 | 430 | 430 | 28,000 | 2,150 |
| 1995-06-21 | 432 | 435 | 432 | 434 | 50,000 | 2,170 |
| 1995-06-20 | 435 | 435 | 432 | 432 | 14,000 | 2,160 |
| 1995-06-19 | 430 | 434 | 430 | 430 | 30,000 | 2,150 |
| 1995-06-16 | 438 | 438 | 430 | 430 | 119,000 | 2,150 |
| 1995-06-15 | 438 | 438 | 432 | 438 | 17,000 | 2,190 |
| 1995-06-14 | 438 | 440 | 433 | 438 | 32,000 | 2,190 |
| 1995-06-13 | 440 | 440 | 438 | 438 | 20,000 | 2,190 |
| 1995-06-12 | 470 | 470 | 450 | 450 | 20,000 | 2,250 |
| 1995-06-09 | 483 | 484 | 481 | 483 | 24,000 | 2,415 |
| 1995-06-08 | 496 | 496 | 484 | 484 | 18,000 | 2,420 |
| 1995-06-07 | 505 | 506 | 505 | 506 | 5,000 | 2,530 |
| 1995-06-06 | 507 | 507 | 505 | 505 | 21,000 | 2,525 |
| 1995-06-05 | 521 | 521 | 506 | 506 | 5,000 | 2,530 |
| 1995-06-02 | 533 | 534 | 521 | 521 | 11,000 | 2,605 |
| 1995-06-01 | 535 | 535 | 508 | 510 | 66,000 | 2,550 |
| 1995-05-31 | 540 | 540 | 530 | 530 | 57,000 | 2,650 |
| 1995-05-30 | 525 | 525 | 525 | 525 | 14,000 | 2,625 |
| 1995-05-29 | 519 | 519 | 505 | 515 | 42,000 | 2,575 |
| 1995-05-26 | 506 | 520 | 506 | 520 | 27,000 | 2,600 |
| 1995-05-25 | 511 | 512 | 505 | 505 | 31,000 | 2,525 |
| 1995-05-24 | 511 | 523 | 510 | 523 | 31,000 | 2,615 |
| 1995-05-23 | 510 | 515 | 500 | 515 | 30,000 | 2,575 |
| 1995-05-22 | 533 | 533 | 520 | 520 | 8,000 | 2,600 |
| 1995-05-19 | 535 | 535 | 535 | 535 | 14,000 | 2,675 |
| 1995-05-18 | 535 | 535 | 535 | 535 | 19,000 | 2,675 |
| 1995-05-17 | 520 | 544 | 520 | 544 | 39,000 | 2,720 |
| 1995-05-16 | 540 | 540 | 538 | 538 | 21,000 | 2,690 |
| 1995-05-15 | 560 | 562 | 560 | 560 | 22,000 | 2,800 |
| 1995-05-12 | 570 | 570 | 560 | 560 | 82,000 | 2,800 |
| 1995-05-11 | 606 | 613 | 594 | 594 | 59,000 | 2,970 |
| 1995-05-10 | 605 | 613 | 605 | 606 | 84,000 | 3,030 |
| 1995-05-09 | 609 | 609 | 600 | 605 | 28,000 | 3,025 |
| 1995-05-08 | 594 | 599 | 590 | 599 | 133,000 | 2,995 |
| 1995-05-02 | 582 | 590 | 582 | 590 | 34,000 | 2,950 |
| 1995-05-01 | 590 | 594 | 580 | 580 | 26,000 | 2,900 |
| 1995-04-28 | 570 | 580 | 570 | 570 | 51,000 | 2,850 |
| 1995-04-27 | 567 | 570 | 567 | 570 | 46,000 | 2,850 |
| 1995-04-26 | 566 | 566 | 566 | 566 | 26,000 | 2,830 |
| 1995-04-25 | 574 | 575 | 564 | 564 | 48,000 | 2,820 |
| 1995-04-24 | 573 | 580 | 563 | 563 | 120,000 | 2,815 |
| 1995-04-21 | 550 | 576 | 550 | 573 | 31,000 | 2,865 |
| 1995-04-20 | 550 | 550 | 540 | 540 | 24,000 | 2,700 |
| 1995-04-19 | 540 | 540 | 538 | 540 | 29,000 | 2,700 |
| 1995-04-18 | 537 | 540 | 537 | 540 | 21,000 | 2,700 |
| 1995-04-17 | 533 | 540 | 533 | 540 | 6,000 | 2,700 |
| 1995-04-14 | 540 | 540 | 535 | 535 | 44,000 | 2,675 |
| 1995-04-13 | 530 | 531 | 530 | 531 | 16,000 | 2,655 |
| 1995-04-12 | 540 | 540 | 540 | 540 | 33,000 | 2,700 |
| 1995-04-11 | 540 | 540 | 540 | 540 | 26,000 | 2,700 |
| 1995-04-10 | 522 | 525 | 521 | 525 | 12,000 | 2,625 |
| 1995-04-07 | 521 | 521 | 521 | 521 | 5,000 | 2,605 |
| 1995-04-06 | 530 | 530 | 530 | 530 | 11,000 | 2,650 |
| 1995-04-05 | 532 | 534 | 530 | 534 | 10,000 | 2,670 |
| 1995-04-04 | 505 | 520 | 505 | 520 | 29,000 | 2,600 |
| 1995-03-31 | 585 | 585 | 579 | 580 | 29,000 | 2,900 |
| 1995-03-30 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1995-03-29 | 551 | 551 | 545 | 550 | 13,000 | 2,750 |
| 1995-03-28 | 535 | 550 | 535 | 550 | 22,000 | 2,750 |
| 1995-03-27 | 527 | 535 | 527 | 534 | 9,000 | 2,670 |
| 1995-03-24 | 543 | 543 | 530 | 536 | 43,000 | 2,680 |
| 1995-03-23 | 537 | 539 | 534 | 536 | 1,152,000 | 2,680 |
| 1995-03-22 | 514 | 537 | 512 | 537 | 49,000 | 2,685 |
| 1995-03-20 | 515 | 515 | 508 | 514 | 1,175,000 | 2,570 |
| 1995-03-17 | 538 | 539 | 515 | 515 | 30,000 | 2,575 |
| 1995-03-16 | 549 | 550 | 530 | 540 | 56,000 | 2,700 |
| 1995-03-15 | 545 | 555 | 544 | 555 | 26,000 | 2,775 |
| 1995-03-14 | 580 | 580 | 545 | 545 | 14,000 | 2,725 |
| 1995-03-13 | 564 | 564 | 560 | 560 | 12,000 | 2,800 |
| 1995-03-10 | 578 | 578 | 564 | 564 | 33,000 | 2,820 |
| 1995-03-09 | 567 | 578 | 567 | 578 | 11,000 | 2,890 |
| 1995-03-08 | 565 | 570 | 562 | 564 | 24,000 | 2,820 |
| 1995-03-07 | 588 | 588 | 562 | 581 | 9,000 | 2,905 |
| 1995-03-06 | 598 | 598 | 576 | 589 | 16,000 | 2,945 |
| 1995-03-03 | 599 | 600 | 597 | 599 | 15,000 | 2,995 |
| 1995-03-02 | 609 | 609 | 599 | 599 | 77,000 | 2,995 |
| 1995-03-01 | 595 | 595 | 588 | 589 | 17,000 | 2,945 |
| 1995-02-28 | 585 | 585 | 585 | 585 | 6,000 | 2,925 |
| 1995-02-27 | 605 | 605 | 562 | 565 | 19,000 | 2,825 |
| 1995-02-24 | 630 | 630 | 605 | 605 | 13,000 | 3,025 |
| 1995-02-23 | 625 | 631 | 624 | 630 | 162,000 | 3,150 |
| 1995-02-22 | 630 | 640 | 630 | 630 | 29,000 | 3,150 |
| 1995-02-21 | 632 | 635 | 632 | 635 | 14,000 | 3,175 |
| 1995-02-20 | 620 | 620 | 592 | 592 | 10,000 | 2,960 |
| 1995-02-17 | 602 | 617 | 602 | 610 | 19,000 | 3,050 |
| 1995-02-16 | 625 | 629 | 605 | 605 | 15,000 | 3,025 |
| 1995-02-15 | 630 | 630 | 625 | 625 | 9,000 | 3,125 |
| 1995-02-14 | 646 | 646 | 636 | 636 | 20,000 | 3,180 |
| 1995-02-13 | 641 | 650 | 641 | 646 | 33,000 | 3,230 |
| 1995-02-10 | 640 | 640 | 637 | 640 | 12,000 | 3,200 |
| 1995-02-09 | 655 | 660 | 634 | 634 | 146,000 | 3,170 |
| 1995-02-08 | 650 | 650 | 645 | 645 | 20,000 | 3,225 |
| 1995-02-07 | 655 | 664 | 655 | 660 | 32,000 | 3,300 |
| 1995-02-06 | 673 | 673 | 663 | 664 | 24,000 | 3,320 |
| 1995-02-03 | 686 | 689 | 668 | 675 | 36,000 | 3,375 |
| 1995-02-02 | 689 | 689 | 681 | 681 | 28,000 | 3,405 |
| 1995-02-01 | 695 | 700 | 690 | 691 | 45,000 | 3,455 |
| 1995-01-31 | 715 | 725 | 685 | 691 | 277,000 | 3,455 |
| 1995-01-30 | 705 | 715 | 695 | 705 | 205,000 | 3,525 |
| 1995-01-27 | 711 | 715 | 691 | 695 | 152,000 | 3,475 |
| 1995-01-26 | 731 | 733 | 710 | 710 | 70,000 | 3,550 |
| 1995-01-25 | 720 | 750 | 710 | 731 | 200,000 | 3,655 |
| 1995-01-24 | 689 | 700 | 680 | 700 | 23,000 | 3,500 |
| 1995-01-23 | 709 | 710 | 699 | 699 | 84,000 | 3,495 |
| 1995-01-20 | 695 | 701 | 690 | 700 | 65,000 | 3,500 |
| 1995-01-19 | 690 | 715 | 690 | 695 | 184,000 | 3,475 |
| 1995-01-18 | 701 | 716 | 700 | 700 | 67,000 | 3,500 |
| 1995-01-17 | 671 | 672 | 661 | 672 | 11,000 | 3,360 |
| 1995-01-13 | 661 | 672 | 660 | 672 | 50,000 | 3,360 |
| 1995-01-12 | 661 | 670 | 661 | 661 | 35,000 | 3,305 |
| 1995-01-11 | 665 | 666 | 660 | 660 | 59,000 | 3,300 |
| 1995-01-10 | 664 | 665 | 664 | 664 | 27,000 | 3,320 |
| 1995-01-09 | 645 | 665 | 645 | 665 | 24,000 | 3,325 |
| 1995-01-06 | 649 | 649 | 641 | 645 | 36,000 | 3,225 |
| 1995-01-05 | 660 | 660 | 659 | 659 | 9,000 | 3,295 |
| 1995-01-04 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
