6390 (株)加藤製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 564 | 564 | 550 | 559 | 9,000 | 2,795 |
| 1996-12-27 | 546 | 554 | 545 | 554 | 79,000 | 2,770 |
| 1996-12-26 | 573 | 573 | 545 | 545 | 47,000 | 2,725 |
| 1996-12-25 | 575 | 575 | 566 | 573 | 84,000 | 2,865 |
| 1996-12-24 | 590 | 590 | 578 | 578 | 106,000 | 2,890 |
| 1996-12-20 | 600 | 601 | 587 | 590 | 115,000 | 2,950 |
| 1996-12-19 | 612 | 612 | 601 | 601 | 82,000 | 3,005 |
| 1996-12-18 | 612 | 621 | 612 | 613 | 58,000 | 3,065 |
| 1996-12-17 | 624 | 625 | 622 | 622 | 38,000 | 3,110 |
| 1996-12-16 | 629 | 629 | 629 | 629 | 58,000 | 3,145 |
| 1996-12-13 | 625 | 636 | 624 | 629 | 86,000 | 3,145 |
| 1996-12-12 | 630 | 637 | 630 | 637 | 18,000 | 3,185 |
| 1996-12-11 | 645 | 645 | 637 | 637 | 67,000 | 3,185 |
| 1996-12-10 | 634 | 644 | 634 | 644 | 56,000 | 3,220 |
| 1996-12-09 | 631 | 640 | 631 | 632 | 14,000 | 3,160 |
| 1996-12-06 | 632 | 637 | 631 | 631 | 44,000 | 3,155 |
| 1996-12-05 | 626 | 632 | 626 | 632 | 13,000 | 3,160 |
| 1996-12-04 | 629 | 634 | 626 | 628 | 247,000 | 3,140 |
| 1996-12-03 | 635 | 637 | 623 | 630 | 58,000 | 3,150 |
| 1996-12-02 | 644 | 645 | 637 | 637 | 41,000 | 3,185 |
| 1996-11-29 | 648 | 648 | 644 | 644 | 91,000 | 3,220 |
| 1996-11-28 | 658 | 658 | 653 | 653 | 131,000 | 3,265 |
| 1996-11-27 | 649 | 658 | 649 | 658 | 25,000 | 3,290 |
| 1996-11-26 | 648 | 649 | 648 | 648 | 15,000 | 3,240 |
| 1996-11-25 | 640 | 653 | 640 | 648 | 29,000 | 3,240 |
| 1996-11-22 | 650 | 650 | 640 | 640 | 77,000 | 3,200 |
| 1996-11-21 | 659 | 665 | 650 | 650 | 50,000 | 3,250 |
| 1996-11-20 | 649 | 670 | 648 | 660 | 295,000 | 3,300 |
| 1996-11-19 | 650 | 651 | 648 | 648 | 45,000 | 3,240 |
| 1996-11-18 | 650 | 650 | 648 | 648 | 21,000 | 3,240 |
| 1996-11-15 | 651 | 656 | 650 | 650 | 91,000 | 3,250 |
| 1996-11-14 | 652 | 655 | 652 | 655 | 117,000 | 3,275 |
| 1996-11-13 | 656 | 660 | 655 | 655 | 48,000 | 3,275 |
| 1996-11-12 | 663 | 663 | 655 | 660 | 38,000 | 3,300 |
| 1996-11-11 | 659 | 679 | 655 | 655 | 119,000 | 3,275 |
| 1996-11-08 | 636 | 650 | 634 | 644 | 409,000 | 3,220 |
| 1996-11-07 | 671 | 671 | 640 | 645 | 116,000 | 3,225 |
| 1996-11-06 | 645 | 670 | 645 | 670 | 231,000 | 3,350 |
| 1996-11-05 | 653 | 653 | 643 | 643 | 29,000 | 3,215 |
| 1996-11-01 | 651 | 659 | 650 | 652 | 24,000 | 3,260 |
| 1996-10-31 | 670 | 670 | 652 | 652 | 32,000 | 3,260 |
| 1996-10-30 | 675 | 676 | 672 | 675 | 41,000 | 3,375 |
| 1996-10-29 | 676 | 685 | 675 | 675 | 33,000 | 3,375 |
| 1996-10-28 | 670 | 675 | 668 | 675 | 16,000 | 3,375 |
| 1996-10-25 | 660 | 678 | 657 | 668 | 77,000 | 3,340 |
| 1996-10-24 | 661 | 663 | 657 | 657 | 49,000 | 3,285 |
| 1996-10-23 | 673 | 680 | 667 | 667 | 79,000 | 3,335 |
| 1996-10-22 | 681 | 687 | 680 | 680 | 37,000 | 3,400 |
| 1996-10-21 | 687 | 690 | 687 | 687 | 27,000 | 3,435 |
| 1996-10-18 | 690 | 705 | 689 | 690 | 85,000 | 3,450 |
| 1996-10-17 | 688 | 698 | 685 | 685 | 72,000 | 3,425 |
| 1996-10-16 | 690 | 692 | 686 | 687 | 79,000 | 3,435 |
| 1996-10-15 | 667 | 689 | 666 | 689 | 39,000 | 3,445 |
| 1996-10-14 | 674 | 674 | 662 | 664 | 61,000 | 3,320 |
| 1996-10-11 | 683 | 690 | 676 | 681 | 78,000 | 3,405 |
| 1996-10-09 | 693 | 695 | 690 | 690 | 56,000 | 3,450 |
| 1996-10-08 | 693 | 701 | 693 | 693 | 23,000 | 3,465 |
| 1996-10-07 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1996-10-04 | 703 | 710 | 695 | 695 | 154,000 | 3,475 |
| 1996-10-03 | 705 | 714 | 705 | 707 | 145,000 | 3,535 |
| 1996-10-02 | 705 | 707 | 700 | 701 | 142,000 | 3,505 |
| 1996-10-01 | 708 | 710 | 705 | 705 | 114,000 | 3,525 |
| 1996-09-30 | 714 | 716 | 705 | 708 | 139,000 | 3,540 |
| 1996-09-27 | 690 | 705 | 690 | 705 | 32,000 | 3,525 |
| 1996-09-26 | 681 | 704 | 681 | 690 | 69,000 | 3,450 |
| 1996-09-25 | 673 | 680 | 673 | 673 | 39,000 | 3,365 |
| 1996-09-24 | 679 | 680 | 678 | 680 | 16,000 | 3,400 |
| 1996-09-20 | 690 | 695 | 678 | 678 | 110,000 | 3,390 |
| 1996-09-19 | 690 | 690 | 683 | 685 | 52,000 | 3,425 |
| 1996-09-18 | 681 | 690 | 680 | 690 | 39,000 | 3,450 |
| 1996-09-17 | 694 | 694 | 672 | 674 | 69,000 | 3,370 |
| 1996-09-13 | 669 | 677 | 668 | 677 | 39,000 | 3,385 |
| 1996-09-12 | 670 | 675 | 668 | 668 | 245,000 | 3,340 |
| 1996-09-11 | 663 | 669 | 660 | 668 | 274,000 | 3,340 |
| 1996-09-10 | 666 | 670 | 660 | 660 | 47,000 | 3,300 |
| 1996-09-09 | 667 | 667 | 657 | 657 | 5,000 | 3,285 |
| 1996-09-06 | 670 | 675 | 657 | 657 | 34,000 | 3,285 |
| 1996-09-05 | 661 | 671 | 658 | 670 | 21,000 | 3,350 |
| 1996-09-04 | 660 | 670 | 660 | 660 | 48,000 | 3,300 |
| 1996-09-03 | 660 | 663 | 654 | 660 | 24,000 | 3,300 |
| 1996-09-02 | 668 | 671 | 660 | 661 | 65,000 | 3,305 |
| 1996-08-30 | 680 | 680 | 672 | 672 | 68,000 | 3,360 |
| 1996-08-29 | 665 | 687 | 665 | 687 | 78,000 | 3,435 |
| 1996-08-28 | 670 | 670 | 666 | 670 | 46,000 | 3,350 |
| 1996-08-27 | 665 | 670 | 665 | 670 | 30,000 | 3,350 |
| 1996-08-26 | 670 | 670 | 665 | 665 | 15,000 | 3,325 |
| 1996-08-23 | 680 | 680 | 670 | 670 | 16,000 | 3,350 |
| 1996-08-22 | 675 | 675 | 670 | 670 | 138,000 | 3,350 |
| 1996-08-21 | 662 | 675 | 662 | 665 | 7,000 | 3,325 |
| 1996-08-20 | 661 | 661 | 660 | 660 | 12,000 | 3,300 |
| 1996-08-19 | 645 | 661 | 645 | 660 | 17,000 | 3,300 |
| 1996-08-16 | 647 | 650 | 647 | 647 | 17,000 | 3,235 |
| 1996-08-15 | 641 | 649 | 641 | 646 | 15,000 | 3,230 |
| 1996-08-14 | 634 | 645 | 634 | 640 | 29,000 | 3,200 |
| 1996-08-13 | 632 | 635 | 631 | 632 | 157,000 | 3,160 |
| 1996-08-12 | 630 | 635 | 630 | 631 | 33,000 | 3,155 |
| 1996-08-09 | 655 | 658 | 635 | 640 | 153,000 | 3,200 |
| 1996-08-08 | 645 | 660 | 640 | 655 | 29,000 | 3,275 |
| 1996-08-07 | 645 | 655 | 640 | 640 | 56,000 | 3,200 |
| 1996-08-06 | 661 | 665 | 645 | 645 | 79,000 | 3,225 |
| 1996-08-05 | 672 | 672 | 661 | 661 | 25,000 | 3,305 |
| 1996-08-02 | 677 | 677 | 667 | 667 | 13,000 | 3,335 |
| 1996-08-01 | 682 | 682 | 653 | 667 | 58,000 | 3,335 |
| 1996-07-31 | 665 | 682 | 660 | 682 | 40,000 | 3,410 |
| 1996-07-30 | 660 | 675 | 650 | 674 | 107,000 | 3,370 |
| 1996-07-29 | 695 | 698 | 665 | 665 | 61,000 | 3,325 |
| 1996-07-26 | 680 | 700 | 680 | 698 | 32,000 | 3,490 |
| 1996-07-25 | 690 | 690 | 678 | 680 | 90,000 | 3,400 |
| 1996-07-24 | 680 | 691 | 680 | 680 | 156,000 | 3,400 |
| 1996-07-23 | 676 | 683 | 668 | 683 | 165,000 | 3,415 |
| 1996-07-22 | 683 | 683 | 680 | 683 | 31,000 | 3,415 |
| 1996-07-19 | 690 | 690 | 680 | 683 | 94,000 | 3,415 |
| 1996-07-18 | 679 | 689 | 676 | 689 | 72,000 | 3,445 |
| 1996-07-17 | 680 | 683 | 678 | 680 | 60,000 | 3,400 |
| 1996-07-16 | 690 | 690 | 676 | 680 | 57,000 | 3,400 |
| 1996-07-15 | 705 | 705 | 690 | 690 | 30,000 | 3,450 |
| 1996-07-12 | 720 | 720 | 715 | 715 | 34,000 | 3,575 |
| 1996-07-11 | 711 | 715 | 711 | 715 | 74,000 | 3,575 |
| 1996-07-10 | 713 | 714 | 713 | 713 | 37,000 | 3,565 |
| 1996-07-09 | 711 | 713 | 711 | 712 | 25,000 | 3,560 |
| 1996-07-08 | 705 | 720 | 705 | 711 | 64,000 | 3,555 |
| 1996-07-05 | 723 | 723 | 720 | 720 | 22,000 | 3,600 |
| 1996-07-04 | 725 | 730 | 723 | 723 | 31,000 | 3,615 |
| 1996-07-03 | 725 | 730 | 725 | 725 | 51,000 | 3,625 |
| 1996-07-02 | 730 | 730 | 720 | 722 | 36,000 | 3,610 |
| 1996-07-01 | 740 | 740 | 710 | 710 | 37,000 | 3,550 |
| 1996-06-28 | 736 | 736 | 725 | 727 | 56,000 | 3,635 |
| 1996-06-27 | 735 | 735 | 729 | 730 | 49,000 | 3,650 |
| 1996-06-26 | 737 | 742 | 720 | 725 | 218,000 | 3,625 |
| 1996-06-25 | 711 | 738 | 711 | 731 | 42,000 | 3,655 |
| 1996-06-24 | 739 | 739 | 720 | 720 | 45,000 | 3,600 |
| 1996-06-21 | 735 | 738 | 717 | 720 | 54,000 | 3,600 |
| 1996-06-20 | 718 | 739 | 711 | 738 | 126,000 | 3,690 |
| 1996-06-19 | 723 | 732 | 721 | 724 | 65,000 | 3,620 |
| 1996-06-18 | 732 | 733 | 720 | 723 | 24,000 | 3,615 |
| 1996-06-17 | 719 | 733 | 719 | 733 | 42,000 | 3,665 |
| 1996-06-14 | 704 | 722 | 697 | 722 | 129,000 | 3,610 |
| 1996-06-13 | 712 | 719 | 711 | 711 | 83,000 | 3,555 |
| 1996-06-12 | 676 | 710 | 676 | 710 | 106,000 | 3,550 |
| 1996-06-11 | 665 | 680 | 665 | 678 | 71,000 | 3,390 |
| 1996-06-10 | 662 | 672 | 662 | 665 | 62,000 | 3,325 |
| 1996-06-07 | 694 | 699 | 682 | 682 | 69,000 | 3,410 |
| 1996-06-06 | 710 | 718 | 700 | 700 | 114,000 | 3,500 |
| 1996-06-05 | 692 | 692 | 680 | 684 | 46,000 | 3,420 |
| 1996-06-04 | 663 | 691 | 661 | 691 | 99,000 | 3,455 |
| 1996-06-03 | 703 | 703 | 660 | 660 | 122,000 | 3,300 |
| 1996-05-31 | 701 | 707 | 695 | 696 | 73,000 | 3,480 |
| 1996-05-30 | 700 | 710 | 700 | 700 | 68,000 | 3,500 |
| 1996-05-29 | 694 | 715 | 694 | 704 | 74,000 | 3,520 |
| 1996-05-28 | 696 | 720 | 696 | 714 | 51,000 | 3,570 |
| 1996-05-27 | 701 | 702 | 694 | 700 | 41,000 | 3,500 |
| 1996-05-24 | 705 | 711 | 690 | 701 | 148,000 | 3,505 |
| 1996-05-23 | 721 | 721 | 705 | 705 | 120,000 | 3,525 |
| 1996-05-22 | 720 | 725 | 711 | 711 | 160,000 | 3,555 |
| 1996-05-21 | 729 | 729 | 715 | 715 | 103,000 | 3,575 |
| 1996-05-20 | 736 | 741 | 715 | 725 | 254,000 | 3,625 |
| 1996-05-17 | 747 | 747 | 730 | 730 | 162,000 | 3,650 |
| 1996-05-16 | 768 | 768 | 745 | 745 | 190,000 | 3,725 |
| 1996-05-15 | 759 | 770 | 750 | 758 | 157,000 | 3,790 |
| 1996-05-14 | 751 | 751 | 740 | 749 | 186,000 | 3,745 |
| 1996-05-13 | 802 | 802 | 750 | 770 | 226,000 | 3,850 |
| 1996-05-10 | 791 | 810 | 790 | 792 | 457,000 | 3,960 |
| 1996-05-09 | 803 | 832 | 782 | 784 | 2,594,000 | 3,920 |
| 1996-05-08 | 728 | 812 | 726 | 807 | 3,026,000 | 4,035 |
| 1996-05-07 | 724 | 748 | 715 | 728 | 211,000 | 3,640 |
| 1996-05-02 | 708 | 730 | 707 | 721 | 123,000 | 3,605 |
| 1996-05-01 | 721 | 725 | 705 | 705 | 107,000 | 3,525 |
| 1996-04-30 | 715 | 723 | 701 | 701 | 101,000 | 3,505 |
| 1996-04-26 | 716 | 716 | 706 | 710 | 149,000 | 3,550 |
| 1996-04-25 | 721 | 726 | 716 | 716 | 102,000 | 3,580 |
| 1996-04-24 | 719 | 735 | 718 | 718 | 109,000 | 3,590 |
| 1996-04-23 | 741 | 750 | 717 | 718 | 257,000 | 3,590 |
| 1996-04-22 | 715 | 750 | 715 | 750 | 166,000 | 3,750 |
| 1996-04-19 | 734 | 734 | 712 | 715 | 224,000 | 3,575 |
| 1996-04-18 | 745 | 745 | 715 | 724 | 283,000 | 3,620 |
| 1996-04-17 | 740 | 774 | 722 | 735 | 1,928,000 | 3,675 |
| 1996-04-16 | 710 | 755 | 709 | 731 | 1,476,000 | 3,655 |
| 1996-04-15 | 686 | 698 | 684 | 689 | 88,000 | 3,445 |
| 1996-04-12 | 681 | 685 | 681 | 681 | 85,000 | 3,405 |
| 1996-04-11 | 682 | 682 | 680 | 680 | 52,000 | 3,400 |
| 1996-04-10 | 687 | 687 | 680 | 680 | 101,000 | 3,400 |
| 1996-04-09 | 679 | 683 | 670 | 683 | 103,000 | 3,415 |
| 1996-04-08 | 683 | 683 | 657 | 660 | 70,000 | 3,300 |
| 1996-04-05 | 686 | 688 | 680 | 685 | 103,000 | 3,425 |
| 1996-04-04 | 665 | 683 | 665 | 676 | 139,000 | 3,380 |
| 1996-04-03 | 678 | 680 | 665 | 678 | 147,000 | 3,390 |
| 1996-04-02 | 674 | 674 | 659 | 665 | 109,000 | 3,325 |
| 1996-04-01 | 659 | 665 | 658 | 665 | 56,000 | 3,325 |
| 1996-03-29 | 639 | 654 | 633 | 648 | 201,000 | 3,240 |
| 1996-03-28 | 636 | 640 | 631 | 632 | 88,000 | 3,160 |
| 1996-03-27 | 640 | 640 | 626 | 631 | 81,000 | 3,155 |
| 1996-03-26 | 636 | 650 | 630 | 635 | 126,000 | 3,175 |
| 1996-03-25 | 626 | 643 | 626 | 630 | 86,000 | 3,150 |
| 1996-03-22 | 615 | 630 | 615 | 624 | 70,000 | 3,120 |
| 1996-03-21 | 640 | 640 | 621 | 630 | 23,000 | 3,150 |
| 1996-03-19 | 620 | 649 | 620 | 622 | 55,000 | 3,110 |
| 1996-03-18 | 610 | 640 | 610 | 630 | 22,000 | 3,150 |
| 1996-03-15 | 600 | 628 | 600 | 620 | 60,000 | 3,100 |
| 1996-03-14 | 606 | 625 | 606 | 620 | 50,000 | 3,100 |
| 1996-03-13 | 612 | 630 | 611 | 615 | 63,000 | 3,075 |
| 1996-03-12 | 616 | 620 | 616 | 618 | 65,000 | 3,090 |
| 1996-03-11 | 634 | 635 | 624 | 630 | 98,000 | 3,150 |
| 1996-03-08 | 635 | 640 | 627 | 640 | 128,000 | 3,200 |
| 1996-03-07 | 631 | 633 | 616 | 624 | 139,000 | 3,120 |
| 1996-03-06 | 620 | 634 | 620 | 634 | 29,000 | 3,170 |
| 1996-03-05 | 625 | 625 | 616 | 620 | 38,000 | 3,100 |
| 1996-03-04 | 614 | 619 | 614 | 615 | 51,000 | 3,075 |
| 1996-03-01 | 616 | 618 | 613 | 615 | 89,000 | 3,075 |
| 1996-02-29 | 631 | 631 | 616 | 616 | 48,000 | 3,080 |
| 1996-02-28 | 620 | 635 | 620 | 621 | 42,000 | 3,105 |
| 1996-02-27 | 626 | 627 | 616 | 621 | 86,000 | 3,105 |
| 1996-02-26 | 639 | 639 | 627 | 627 | 31,000 | 3,135 |
| 1996-02-23 | 630 | 632 | 628 | 629 | 34,000 | 3,145 |
| 1996-02-22 | 632 | 634 | 631 | 631 | 42,000 | 3,155 |
| 1996-02-21 | 633 | 645 | 633 | 633 | 112,000 | 3,165 |
| 1996-02-20 | 645 | 645 | 635 | 635 | 47,000 | 3,175 |
| 1996-02-19 | 650 | 650 | 637 | 638 | 60,000 | 3,190 |
| 1996-02-16 | 650 | 650 | 631 | 635 | 160,000 | 3,175 |
| 1996-02-15 | 658 | 668 | 650 | 650 | 72,000 | 3,250 |
| 1996-02-14 | 662 | 662 | 650 | 653 | 100,000 | 3,265 |
| 1996-02-13 | 670 | 670 | 658 | 662 | 71,000 | 3,310 |
| 1996-02-09 | 680 | 681 | 670 | 680 | 131,000 | 3,400 |
| 1996-02-08 | 695 | 695 | 676 | 690 | 109,000 | 3,450 |
| 1996-02-07 | 704 | 704 | 681 | 695 | 221,000 | 3,475 |
| 1996-02-06 | 730 | 730 | 696 | 705 | 486,000 | 3,525 |
| 1996-02-05 | 680 | 750 | 670 | 740 | 1,224,000 | 3,700 |
| 1996-02-02 | 655 | 690 | 655 | 680 | 984,000 | 3,400 |
| 1996-02-01 | 642 | 645 | 632 | 645 | 195,000 | 3,225 |
| 1996-01-31 | 653 | 653 | 638 | 640 | 234,000 | 3,200 |
| 1996-01-30 | 656 | 663 | 642 | 642 | 267,000 | 3,210 |
| 1996-01-29 | 670 | 690 | 651 | 652 | 1,120,000 | 3,260 |
| 1996-01-26 | 620 | 670 | 612 | 670 | 441,000 | 3,350 |
| 1996-01-25 | 625 | 625 | 610 | 616 | 120,000 | 3,080 |
| 1996-01-24 | 611 | 615 | 605 | 605 | 121,000 | 3,025 |
| 1996-01-23 | 626 | 626 | 610 | 610 | 198,000 | 3,050 |
| 1996-01-22 | 625 | 625 | 615 | 615 | 46,000 | 3,075 |
| 1996-01-19 | 633 | 633 | 605 | 615 | 209,000 | 3,075 |
| 1996-01-18 | 640 | 640 | 623 | 624 | 184,000 | 3,120 |
| 1996-01-17 | 629 | 642 | 629 | 630 | 526,000 | 3,150 |
| 1996-01-16 | 626 | 629 | 622 | 624 | 161,000 | 3,120 |
| 1996-01-12 | 618 | 630 | 613 | 616 | 565,000 | 3,080 |
| 1996-01-11 | 620 | 620 | 610 | 617 | 299,000 | 3,085 |
| 1996-01-10 | 610 | 632 | 604 | 620 | 496,000 | 3,100 |
| 1996-01-09 | 611 | 611 | 601 | 610 | 177,000 | 3,050 |
| 1996-01-08 | 625 | 625 | 606 | 608 | 76,000 | 3,040 |
| 1996-01-05 | 610 | 620 | 604 | 618 | 124,000 | 3,090 |
| 1996-01-04 | 610 | 613 | 604 | 604 | 33,000 | 3,020 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
