6390 (株)加藤製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 199 | 201 | 196 | 201 | 30,000 | 1,005 |
| 1997-12-29 | 199 | 200 | 197 | 200 | 3,000 | 1,000 |
| 1997-12-26 | 201 | 203 | 200 | 200 | 15,000 | 1,000 |
| 1997-12-25 | 195 | 205 | 192 | 200 | 114,000 | 1,000 |
| 1997-12-24 | 196 | 199 | 190 | 195 | 47,000 | 975 |
| 1997-12-22 | 212 | 212 | 183 | 199 | 60,000 | 995 |
| 1997-12-19 | 224 | 224 | 210 | 215 | 43,000 | 1,075 |
| 1997-12-18 | 220 | 224 | 215 | 224 | 17,000 | 1,120 |
| 1997-12-17 | 207 | 225 | 205 | 212 | 38,000 | 1,060 |
| 1997-12-16 | 205 | 215 | 205 | 215 | 41,000 | 1,075 |
| 1997-12-15 | 210 | 210 | 205 | 205 | 58,000 | 1,025 |
| 1997-12-12 | 213 | 213 | 212 | 212 | 34,000 | 1,060 |
| 1997-12-11 | 225 | 225 | 210 | 212 | 70,000 | 1,060 |
| 1997-12-10 | 226 | 226 | 225 | 225 | 68,000 | 1,125 |
| 1997-12-09 | 216 | 225 | 216 | 225 | 50,000 | 1,125 |
| 1997-12-08 | 225 | 225 | 216 | 216 | 90,000 | 1,080 |
| 1997-12-05 | 221 | 230 | 221 | 221 | 10,000 | 1,105 |
| 1997-12-04 | 226 | 227 | 220 | 220 | 122,000 | 1,100 |
| 1997-12-03 | 230 | 230 | 225 | 226 | 67,000 | 1,130 |
| 1997-12-02 | 226 | 233 | 226 | 230 | 62,000 | 1,150 |
| 1997-12-01 | 235 | 240 | 225 | 225 | 63,000 | 1,125 |
| 1997-11-28 | 213 | 233 | 213 | 220 | 50,000 | 1,100 |
| 1997-11-27 | 225 | 226 | 210 | 210 | 196,000 | 1,050 |
| 1997-11-26 | 230 | 230 | 221 | 221 | 50,000 | 1,105 |
| 1997-11-25 | 230 | 232 | 217 | 217 | 142,000 | 1,085 |
| 1997-11-21 | 251 | 254 | 250 | 253 | 59,000 | 1,265 |
| 1997-11-20 | 244 | 250 | 240 | 245 | 64,000 | 1,225 |
| 1997-11-19 | 260 | 260 | 240 | 240 | 64,000 | 1,200 |
| 1997-11-18 | 255 | 256 | 250 | 256 | 90,000 | 1,280 |
| 1997-11-17 | 236 | 250 | 236 | 243 | 88,000 | 1,215 |
| 1997-11-14 | 235 | 248 | 230 | 232 | 226,000 | 1,160 |
| 1997-11-13 | 236 | 236 | 230 | 235 | 69,000 | 1,175 |
| 1997-11-12 | 245 | 245 | 232 | 235 | 75,000 | 1,175 |
| 1997-11-11 | 247 | 247 | 240 | 245 | 101,000 | 1,225 |
| 1997-11-10 | 254 | 260 | 240 | 248 | 105,000 | 1,240 |
| 1997-11-07 | 272 | 272 | 254 | 254 | 101,000 | 1,270 |
| 1997-11-06 | 281 | 281 | 263 | 267 | 72,000 | 1,335 |
| 1997-11-05 | 283 | 283 | 276 | 283 | 94,000 | 1,415 |
| 1997-11-04 | 276 | 283 | 266 | 279 | 75,000 | 1,395 |
| 1997-10-31 | 265 | 275 | 260 | 275 | 98,000 | 1,375 |
| 1997-10-30 | 270 | 271 | 265 | 268 | 122,000 | 1,340 |
| 1997-10-29 | 268 | 280 | 268 | 270 | 162,000 | 1,350 |
| 1997-10-28 | 262 | 265 | 260 | 260 | 30,000 | 1,300 |
| 1997-10-27 | 265 | 275 | 265 | 274 | 73,000 | 1,370 |
| 1997-10-24 | 257 | 270 | 252 | 270 | 87,000 | 1,350 |
| 1997-10-23 | 275 | 275 | 260 | 260 | 122,000 | 1,300 |
| 1997-10-22 | 255 | 275 | 255 | 275 | 175,000 | 1,375 |
| 1997-10-21 | 251 | 261 | 251 | 256 | 106,000 | 1,280 |
| 1997-10-20 | 260 | 262 | 250 | 259 | 104,000 | 1,295 |
| 1997-10-17 | 250 | 264 | 250 | 260 | 30,000 | 1,300 |
| 1997-10-16 | 242 | 265 | 241 | 265 | 31,000 | 1,325 |
| 1997-10-15 | 243 | 250 | 241 | 250 | 28,000 | 1,250 |
| 1997-10-14 | 245 | 245 | 240 | 240 | 123,000 | 1,200 |
| 1997-10-13 | 245 | 246 | 241 | 241 | 37,000 | 1,205 |
| 1997-10-09 | 240 | 245 | 240 | 243 | 131,000 | 1,215 |
| 1997-10-08 | 245 | 245 | 235 | 240 | 81,000 | 1,200 |
| 1997-10-07 | 264 | 264 | 245 | 248 | 148,000 | 1,240 |
| 1997-10-06 | 237 | 253 | 235 | 250 | 50,000 | 1,250 |
| 1997-10-03 | 225 | 235 | 220 | 235 | 97,000 | 1,175 |
| 1997-10-02 | 253 | 253 | 225 | 225 | 150,000 | 1,125 |
| 1997-10-01 | 260 | 260 | 250 | 253 | 87,000 | 1,265 |
| 1997-09-30 | 275 | 275 | 261 | 262 | 73,000 | 1,310 |
| 1997-09-29 | 285 | 285 | 275 | 275 | 55,000 | 1,375 |
| 1997-09-26 | 296 | 296 | 285 | 285 | 12,000 | 1,425 |
| 1997-09-25 | 290 | 290 | 285 | 285 | 30,000 | 1,425 |
| 1997-09-24 | 306 | 306 | 288 | 290 | 80,000 | 1,450 |
| 1997-09-22 | 300 | 301 | 298 | 298 | 26,000 | 1,490 |
| 1997-09-19 | 298 | 300 | 293 | 300 | 42,000 | 1,500 |
| 1997-09-18 | 309 | 309 | 275 | 288 | 149,000 | 1,440 |
| 1997-09-17 | 316 | 317 | 308 | 308 | 56,000 | 1,540 |
| 1997-09-16 | 324 | 325 | 315 | 315 | 52,000 | 1,575 |
| 1997-09-12 | 318 | 323 | 314 | 314 | 72,000 | 1,570 |
| 1997-09-11 | 340 | 340 | 330 | 330 | 48,000 | 1,650 |
| 1997-09-10 | 340 | 340 | 338 | 339 | 57,000 | 1,695 |
| 1997-09-09 | 339 | 340 | 337 | 340 | 22,000 | 1,700 |
| 1997-09-08 | 340 | 340 | 340 | 340 | 20,000 | 1,700 |
| 1997-09-05 | 344 | 344 | 340 | 340 | 86,000 | 1,700 |
| 1997-09-04 | 344 | 344 | 340 | 340 | 16,000 | 1,700 |
| 1997-09-03 | 344 | 344 | 344 | 344 | 27,000 | 1,720 |
| 1997-09-02 | 340 | 344 | 337 | 337 | 22,000 | 1,685 |
| 1997-09-01 | 345 | 345 | 337 | 340 | 11,000 | 1,700 |
| 1997-08-29 | 339 | 339 | 331 | 335 | 36,000 | 1,675 |
| 1997-08-28 | 339 | 340 | 335 | 339 | 24,000 | 1,695 |
| 1997-08-27 | 340 | 340 | 340 | 340 | 11,000 | 1,700 |
| 1997-08-26 | 340 | 345 | 340 | 345 | 11,000 | 1,725 |
| 1997-08-25 | 340 | 345 | 340 | 341 | 33,000 | 1,705 |
| 1997-08-22 | 340 | 345 | 340 | 340 | 28,000 | 1,700 |
| 1997-08-21 | 349 | 349 | 342 | 342 | 29,000 | 1,710 |
| 1997-08-20 | 351 | 355 | 345 | 345 | 17,000 | 1,725 |
| 1997-08-19 | 355 | 359 | 345 | 345 | 50,000 | 1,725 |
| 1997-08-18 | 349 | 359 | 349 | 351 | 23,000 | 1,755 |
| 1997-08-15 | 351 | 354 | 349 | 349 | 20,000 | 1,745 |
| 1997-08-14 | 349 | 349 | 344 | 344 | 43,000 | 1,720 |
| 1997-08-13 | 348 | 351 | 340 | 348 | 48,000 | 1,740 |
| 1997-08-12 | 346 | 350 | 345 | 348 | 29,000 | 1,740 |
| 1997-08-11 | 340 | 348 | 340 | 344 | 42,000 | 1,720 |
| 1997-08-08 | 335 | 343 | 330 | 340 | 134,000 | 1,700 |
| 1997-08-07 | 345 | 345 | 338 | 338 | 130,000 | 1,690 |
| 1997-08-06 | 350 | 354 | 346 | 346 | 171,000 | 1,730 |
| 1997-08-05 | 380 | 380 | 345 | 354 | 222,000 | 1,770 |
| 1997-08-04 | 392 | 392 | 380 | 380 | 30,000 | 1,900 |
| 1997-08-01 | 395 | 395 | 392 | 392 | 32,000 | 1,960 |
| 1997-07-31 | 401 | 403 | 395 | 395 | 63,000 | 1,975 |
| 1997-07-30 | 402 | 403 | 400 | 400 | 72,000 | 2,000 |
| 1997-07-29 | 408 | 408 | 402 | 402 | 28,000 | 2,010 |
| 1997-07-28 | 400 | 404 | 400 | 404 | 31,000 | 2,020 |
| 1997-07-25 | 401 | 407 | 398 | 400 | 66,000 | 2,000 |
| 1997-07-24 | 405 | 408 | 405 | 405 | 21,000 | 2,025 |
| 1997-07-23 | 423 | 425 | 400 | 404 | 40,000 | 2,020 |
| 1997-07-22 | 426 | 429 | 424 | 424 | 70,000 | 2,120 |
| 1997-07-18 | 440 | 440 | 425 | 425 | 122,000 | 2,125 |
| 1997-07-17 | 440 | 443 | 436 | 440 | 42,000 | 2,200 |
| 1997-07-16 | 443 | 445 | 440 | 440 | 56,000 | 2,200 |
| 1997-07-15 | 447 | 447 | 442 | 443 | 31,000 | 2,215 |
| 1997-07-14 | 455 | 458 | 447 | 447 | 32,000 | 2,235 |
| 1997-07-11 | 460 | 460 | 457 | 458 | 124,000 | 2,290 |
| 1997-07-10 | 460 | 465 | 460 | 464 | 29,000 | 2,320 |
| 1997-07-09 | 460 | 460 | 460 | 460 | 45,000 | 2,300 |
| 1997-07-08 | 470 | 470 | 470 | 470 | 80,000 | 2,350 |
| 1997-07-07 | 470 | 471 | 470 | 471 | 24,000 | 2,355 |
| 1997-07-04 | 477 | 477 | 475 | 475 | 14,000 | 2,375 |
| 1997-07-03 | 477 | 477 | 477 | 477 | 4,000 | 2,385 |
| 1997-07-02 | 472 | 477 | 472 | 477 | 14,000 | 2,385 |
| 1997-07-01 | 472 | 474 | 472 | 472 | 12,000 | 2,360 |
| 1997-06-30 | 471 | 474 | 471 | 471 | 16,000 | 2,355 |
| 1997-06-27 | 470 | 471 | 470 | 471 | 11,000 | 2,355 |
| 1997-06-26 | 471 | 479 | 470 | 470 | 45,000 | 2,350 |
| 1997-06-25 | 476 | 476 | 470 | 470 | 53,000 | 2,350 |
| 1997-06-24 | 480 | 480 | 476 | 476 | 34,000 | 2,380 |
| 1997-06-23 | 486 | 486 | 480 | 480 | 34,000 | 2,400 |
| 1997-06-20 | 485 | 487 | 481 | 485 | 90,000 | 2,425 |
| 1997-06-19 | 488 | 490 | 485 | 485 | 17,000 | 2,425 |
| 1997-06-18 | 490 | 490 | 490 | 490 | 17,000 | 2,450 |
| 1997-06-17 | 485 | 485 | 477 | 480 | 34,000 | 2,400 |
| 1997-06-16 | 490 | 490 | 489 | 489 | 21,000 | 2,445 |
| 1997-06-13 | 493 | 493 | 491 | 491 | 45,000 | 2,455 |
| 1997-06-12 | 501 | 501 | 491 | 493 | 110,000 | 2,465 |
| 1997-06-11 | 499 | 501 | 499 | 500 | 46,000 | 2,500 |
| 1997-06-10 | 499 | 499 | 497 | 499 | 13,000 | 2,495 |
| 1997-06-09 | 495 | 499 | 493 | 499 | 34,000 | 2,495 |
| 1997-06-06 | 490 | 493 | 490 | 493 | 9,000 | 2,465 |
| 1997-06-05 | 493 | 493 | 490 | 490 | 25,000 | 2,450 |
| 1997-06-04 | 494 | 494 | 492 | 494 | 40,000 | 2,470 |
| 1997-06-03 | 497 | 500 | 495 | 496 | 26,000 | 2,480 |
| 1997-06-02 | 490 | 495 | 489 | 492 | 36,000 | 2,460 |
| 1997-05-30 | 490 | 490 | 489 | 490 | 127,000 | 2,450 |
| 1997-05-29 | 500 | 500 | 495 | 495 | 39,000 | 2,475 |
| 1997-05-28 | 502 | 502 | 495 | 500 | 77,000 | 2,500 |
| 1997-05-27 | 500 | 500 | 497 | 497 | 78,000 | 2,485 |
| 1997-05-26 | 516 | 516 | 496 | 501 | 157,000 | 2,505 |
| 1997-05-23 | 508 | 514 | 505 | 506 | 126,000 | 2,530 |
| 1997-05-22 | 495 | 509 | 495 | 501 | 199,000 | 2,505 |
| 1997-05-21 | 496 | 499 | 492 | 492 | 37,000 | 2,460 |
| 1997-05-20 | 512 | 512 | 495 | 495 | 95,000 | 2,475 |
| 1997-05-19 | 495 | 505 | 494 | 503 | 75,000 | 2,515 |
| 1997-05-16 | 486 | 490 | 485 | 488 | 68,000 | 2,440 |
| 1997-05-15 | 483 | 485 | 481 | 481 | 58,000 | 2,405 |
| 1997-05-14 | 484 | 486 | 479 | 482 | 78,000 | 2,410 |
| 1997-05-13 | 480 | 487 | 479 | 479 | 159,000 | 2,395 |
| 1997-05-12 | 468 | 475 | 468 | 475 | 68,000 | 2,375 |
| 1997-05-09 | 476 | 476 | 467 | 470 | 99,000 | 2,350 |
| 1997-05-08 | 480 | 481 | 471 | 471 | 148,000 | 2,355 |
| 1997-05-07 | 485 | 492 | 484 | 485 | 113,000 | 2,425 |
| 1997-05-06 | 486 | 486 | 477 | 481 | 288,000 | 2,405 |
| 1997-05-02 | 469 | 478 | 469 | 476 | 515,000 | 2,380 |
| 1997-05-01 | 441 | 471 | 441 | 463 | 232,000 | 2,315 |
| 1997-04-30 | 440 | 444 | 438 | 441 | 87,000 | 2,205 |
| 1997-04-28 | 449 | 449 | 440 | 440 | 16,000 | 2,200 |
| 1997-04-25 | 450 | 450 | 435 | 435 | 70,000 | 2,175 |
| 1997-04-24 | 464 | 464 | 448 | 448 | 82,000 | 2,240 |
| 1997-04-23 | 472 | 476 | 460 | 465 | 114,000 | 2,325 |
| 1997-04-22 | 455 | 468 | 453 | 468 | 126,000 | 2,340 |
| 1997-04-21 | 454 | 454 | 446 | 451 | 62,000 | 2,255 |
| 1997-04-18 | 415 | 435 | 415 | 434 | 51,000 | 2,170 |
| 1997-04-17 | 410 | 416 | 410 | 415 | 87,000 | 2,075 |
| 1997-04-16 | 400 | 401 | 400 | 400 | 57,000 | 2,000 |
| 1997-04-15 | 391 | 395 | 391 | 395 | 57,000 | 1,975 |
| 1997-04-14 | 396 | 397 | 390 | 391 | 42,000 | 1,955 |
| 1997-04-11 | 395 | 400 | 391 | 395 | 107,000 | 1,975 |
| 1997-04-10 | 431 | 431 | 401 | 401 | 17,000 | 2,005 |
| 1997-04-09 | 442 | 445 | 431 | 431 | 133,000 | 2,155 |
| 1997-04-08 | 442 | 444 | 442 | 442 | 92,000 | 2,210 |
| 1997-04-07 | 445 | 447 | 442 | 447 | 140,000 | 2,235 |
| 1997-04-04 | 442 | 447 | 442 | 445 | 33,000 | 2,225 |
| 1997-04-03 | 451 | 451 | 436 | 437 | 23,000 | 2,185 |
| 1997-04-02 | 445 | 446 | 440 | 440 | 25,000 | 2,200 |
| 1997-04-01 | 456 | 456 | 435 | 435 | 47,000 | 2,175 |
| 1997-03-31 | 455 | 455 | 455 | 455 | 24,000 | 2,275 |
| 1997-03-28 | 463 | 464 | 455 | 459 | 61,000 | 2,295 |
| 1997-03-27 | 468 | 470 | 465 | 465 | 32,000 | 2,325 |
| 1997-03-26 | 480 | 480 | 465 | 471 | 29,000 | 2,355 |
| 1997-03-25 | 490 | 495 | 485 | 494 | 16,000 | 2,470 |
| 1997-03-24 | 498 | 500 | 495 | 495 | 14,000 | 2,475 |
| 1997-03-21 | 504 | 505 | 500 | 500 | 13,000 | 2,500 |
| 1997-03-19 | 502 | 505 | 498 | 498 | 27,000 | 2,490 |
| 1997-03-18 | 500 | 510 | 500 | 500 | 51,000 | 2,500 |
| 1997-03-17 | 496 | 500 | 495 | 500 | 35,000 | 2,500 |
| 1997-03-14 | 488 | 488 | 488 | 488 | 58,000 | 2,440 |
| 1997-03-13 | 482 | 488 | 482 | 488 | 11,000 | 2,440 |
| 1997-03-12 | 481 | 484 | 481 | 484 | 6,000 | 2,420 |
| 1997-03-11 | 484 | 484 | 480 | 480 | 24,000 | 2,400 |
| 1997-03-10 | 480 | 484 | 478 | 484 | 31,000 | 2,420 |
| 1997-03-07 | 483 | 488 | 478 | 478 | 35,000 | 2,390 |
| 1997-03-06 | 481 | 481 | 477 | 477 | 58,000 | 2,385 |
| 1997-03-05 | 481 | 481 | 480 | 480 | 38,000 | 2,400 |
| 1997-03-04 | 485 | 485 | 481 | 481 | 15,000 | 2,405 |
| 1997-03-03 | 485 | 486 | 483 | 485 | 17,000 | 2,425 |
| 1997-02-28 | 486 | 491 | 486 | 486 | 17,000 | 2,430 |
| 1997-02-27 | 490 | 491 | 486 | 486 | 21,000 | 2,430 |
| 1997-02-26 | 500 | 500 | 495 | 495 | 27,000 | 2,475 |
| 1997-02-25 | 495 | 503 | 495 | 500 | 17,000 | 2,500 |
| 1997-02-24 | 503 | 511 | 493 | 493 | 46,000 | 2,465 |
| 1997-02-21 | 480 | 495 | 480 | 493 | 41,000 | 2,465 |
| 1997-02-20 | 475 | 487 | 472 | 481 | 73,000 | 2,405 |
| 1997-02-19 | 481 | 481 | 472 | 475 | 44,000 | 2,375 |
| 1997-02-18 | 480 | 490 | 479 | 487 | 33,000 | 2,435 |
| 1997-02-17 | 472 | 479 | 472 | 479 | 42,000 | 2,395 |
| 1997-02-14 | 471 | 472 | 469 | 472 | 110,000 | 2,360 |
| 1997-02-13 | 484 | 485 | 465 | 466 | 201,000 | 2,330 |
| 1997-02-12 | 489 | 493 | 476 | 481 | 276,000 | 2,405 |
| 1997-02-10 | 495 | 495 | 488 | 491 | 51,000 | 2,455 |
| 1997-02-07 | 502 | 502 | 495 | 495 | 25,000 | 2,475 |
| 1997-02-06 | 510 | 520 | 510 | 510 | 23,000 | 2,550 |
| 1997-02-05 | 515 | 516 | 510 | 516 | 46,000 | 2,580 |
| 1997-02-04 | 518 | 520 | 510 | 516 | 62,000 | 2,580 |
| 1997-02-03 | 510 | 510 | 500 | 510 | 8,000 | 2,550 |
| 1997-01-31 | 495 | 513 | 492 | 513 | 126,000 | 2,565 |
| 1997-01-30 | 500 | 503 | 495 | 495 | 42,000 | 2,475 |
| 1997-01-29 | 512 | 517 | 500 | 517 | 29,000 | 2,585 |
| 1997-01-28 | 502 | 516 | 500 | 516 | 41,000 | 2,580 |
| 1997-01-27 | 504 | 504 | 498 | 503 | 34,000 | 2,515 |
| 1997-01-24 | 530 | 530 | 500 | 500 | 44,000 | 2,500 |
| 1997-01-23 | 530 | 535 | 529 | 535 | 34,000 | 2,675 |
| 1997-01-22 | 528 | 555 | 528 | 534 | 29,000 | 2,670 |
| 1997-01-21 | 533 | 533 | 530 | 530 | 205,000 | 2,650 |
| 1997-01-20 | 555 | 555 | 525 | 525 | 29,000 | 2,625 |
| 1997-01-17 | 534 | 540 | 524 | 535 | 68,000 | 2,675 |
| 1997-01-16 | 525 | 536 | 525 | 535 | 35,000 | 2,675 |
| 1997-01-14 | 525 | 535 | 516 | 535 | 29,000 | 2,675 |
| 1997-01-13 | 488 | 515 | 488 | 515 | 138,000 | 2,575 |
| 1997-01-10 | 502 | 503 | 481 | 481 | 93,000 | 2,405 |
| 1997-01-09 | 531 | 531 | 521 | 522 | 57,000 | 2,610 |
| 1997-01-08 | 551 | 551 | 535 | 540 | 72,000 | 2,700 |
| 1997-01-07 | 555 | 555 | 545 | 545 | 78,000 | 2,725 |
| 1997-01-06 | 550 | 558 | 550 | 555 | 10,000 | 2,775 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
