6390 (株)加藤製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 226 | 226 | 221 | 223 | 16,000 | 1,115 |
| 1998-12-29 | 221 | 221 | 214 | 221 | 23,000 | 1,105 |
| 1998-12-28 | 228 | 228 | 222 | 222 | 39,000 | 1,110 |
| 1998-12-25 | 228 | 229 | 225 | 228 | 30,000 | 1,140 |
| 1998-12-24 | 229 | 230 | 227 | 227 | 45,000 | 1,135 |
| 1998-12-22 | 227 | 230 | 225 | 230 | 61,000 | 1,150 |
| 1998-12-21 | 235 | 235 | 227 | 227 | 11,000 | 1,135 |
| 1998-12-18 | 227 | 235 | 226 | 235 | 58,000 | 1,175 |
| 1998-12-17 | 230 | 235 | 229 | 229 | 17,000 | 1,145 |
| 1998-12-16 | 232 | 232 | 226 | 226 | 7,000 | 1,130 |
| 1998-12-15 | 243 | 243 | 226 | 227 | 90,000 | 1,135 |
| 1998-12-14 | 232 | 233 | 229 | 229 | 26,000 | 1,145 |
| 1998-12-11 | 248 | 248 | 236 | 238 | 49,000 | 1,190 |
| 1998-12-10 | 248 | 248 | 243 | 243 | 26,000 | 1,215 |
| 1998-12-09 | 240 | 243 | 238 | 243 | 37,000 | 1,215 |
| 1998-12-08 | 240 | 241 | 240 | 240 | 33,000 | 1,200 |
| 1998-12-07 | 248 | 248 | 240 | 245 | 27,000 | 1,225 |
| 1998-12-04 | 239 | 243 | 237 | 243 | 45,000 | 1,215 |
| 1998-12-03 | 249 | 250 | 240 | 249 | 46,000 | 1,245 |
| 1998-12-02 | 249 | 254 | 241 | 254 | 44,000 | 1,270 |
| 1998-12-01 | 245 | 256 | 245 | 254 | 69,000 | 1,270 |
| 1998-11-30 | 263 | 263 | 255 | 258 | 77,000 | 1,290 |
| 1998-11-27 | 257 | 262 | 250 | 262 | 99,000 | 1,310 |
| 1998-11-26 | 255 | 260 | 252 | 258 | 134,000 | 1,290 |
| 1998-11-25 | 240 | 254 | 240 | 251 | 146,000 | 1,255 |
| 1998-11-24 | 241 | 250 | 241 | 245 | 86,000 | 1,225 |
| 1998-11-20 | 238 | 244 | 238 | 243 | 88,000 | 1,215 |
| 1998-11-19 | 243 | 243 | 235 | 239 | 92,000 | 1,195 |
| 1998-11-18 | 237 | 248 | 236 | 240 | 134,000 | 1,200 |
| 1998-11-17 | 244 | 246 | 235 | 240 | 135,000 | 1,200 |
| 1998-11-16 | 247 | 250 | 237 | 244 | 114,000 | 1,220 |
| 1998-11-13 | 235 | 255 | 235 | 248 | 379,000 | 1,240 |
| 1998-11-12 | 235 | 236 | 230 | 232 | 67,000 | 1,160 |
| 1998-11-11 | 220 | 240 | 220 | 234 | 135,000 | 1,170 |
| 1998-11-10 | 220 | 226 | 214 | 225 | 64,000 | 1,125 |
| 1998-11-09 | 205 | 220 | 204 | 220 | 44,000 | 1,100 |
| 1998-11-06 | 207 | 210 | 207 | 207 | 38,000 | 1,035 |
| 1998-11-05 | 213 | 213 | 207 | 210 | 55,000 | 1,050 |
| 1998-11-04 | 206 | 210 | 205 | 210 | 31,000 | 1,050 |
| 1998-11-02 | 206 | 211 | 206 | 206 | 32,000 | 1,030 |
| 1998-10-30 | 205 | 210 | 205 | 206 | 60,000 | 1,030 |
| 1998-10-29 | 203 | 210 | 203 | 210 | 31,000 | 1,050 |
| 1998-10-28 | 202 | 202 | 200 | 200 | 18,000 | 1,000 |
| 1998-10-27 | 208 | 208 | 200 | 200 | 12,000 | 1,000 |
| 1998-10-26 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 1998-10-23 | 201 | 205 | 200 | 205 | 48,000 | 1,025 |
| 1998-10-22 | 199 | 214 | 199 | 201 | 50,000 | 1,005 |
| 1998-10-21 | 205 | 209 | 196 | 200 | 57,000 | 1,000 |
| 1998-10-20 | 200 | 205 | 189 | 205 | 42,000 | 1,025 |
| 1998-10-19 | 187 | 207 | 187 | 200 | 31,000 | 1,000 |
| 1998-10-16 | 193 | 193 | 186 | 187 | 39,000 | 935 |
| 1998-10-15 | 192 | 192 | 185 | 188 | 10,000 | 940 |
| 1998-10-14 | 194 | 195 | 192 | 192 | 15,000 | 960 |
| 1998-10-13 | 203 | 205 | 187 | 194 | 83,000 | 970 |
| 1998-10-12 | 200 | 200 | 197 | 200 | 67,000 | 1,000 |
| 1998-10-09 | 205 | 209 | 200 | 200 | 39,000 | 1,000 |
| 1998-10-08 | 206 | 206 | 196 | 196 | 46,000 | 980 |
| 1998-10-07 | 194 | 206 | 194 | 205 | 53,000 | 1,025 |
| 1998-10-06 | 187 | 188 | 185 | 186 | 21,000 | 930 |
| 1998-10-05 | 195 | 195 | 187 | 188 | 77,000 | 940 |
| 1998-10-02 | 185 | 190 | 184 | 185 | 52,000 | 925 |
| 1998-10-01 | 196 | 199 | 180 | 180 | 73,000 | 900 |
| 1998-09-30 | 201 | 206 | 200 | 200 | 85,000 | 1,000 |
| 1998-09-29 | 209 | 209 | 200 | 200 | 50,000 | 1,000 |
| 1998-09-28 | 201 | 207 | 200 | 204 | 55,000 | 1,020 |
| 1998-09-25 | 213 | 213 | 201 | 201 | 62,000 | 1,005 |
| 1998-09-24 | 217 | 219 | 212 | 215 | 107,000 | 1,075 |
| 1998-09-22 | 215 | 218 | 215 | 215 | 32,000 | 1,075 |
| 1998-09-21 | 216 | 216 | 215 | 216 | 25,000 | 1,080 |
| 1998-09-18 | 216 | 217 | 215 | 216 | 39,000 | 1,080 |
| 1998-09-17 | 215 | 217 | 215 | 216 | 28,000 | 1,080 |
| 1998-09-16 | 225 | 230 | 215 | 218 | 50,000 | 1,090 |
| 1998-09-14 | 230 | 230 | 215 | 215 | 101,000 | 1,075 |
| 1998-09-11 | 215 | 223 | 214 | 215 | 117,000 | 1,075 |
| 1998-09-10 | 237 | 237 | 220 | 221 | 80,000 | 1,105 |
| 1998-09-09 | 239 | 239 | 231 | 232 | 16,000 | 1,160 |
| 1998-09-08 | 247 | 247 | 239 | 239 | 13,000 | 1,195 |
| 1998-09-07 | 230 | 250 | 229 | 250 | 47,000 | 1,250 |
| 1998-09-04 | 230 | 234 | 229 | 234 | 80,000 | 1,170 |
| 1998-09-03 | 234 | 234 | 230 | 230 | 41,000 | 1,150 |
| 1998-09-02 | 225 | 232 | 225 | 230 | 147,000 | 1,150 |
| 1998-09-01 | 221 | 232 | 215 | 232 | 115,000 | 1,160 |
| 1998-08-31 | 225 | 239 | 222 | 222 | 117,000 | 1,110 |
| 1998-08-28 | 216 | 230 | 216 | 226 | 116,000 | 1,130 |
| 1998-08-27 | 245 | 245 | 236 | 236 | 69,000 | 1,180 |
| 1998-08-26 | 250 | 250 | 245 | 248 | 35,000 | 1,240 |
| 1998-08-25 | 245 | 254 | 245 | 247 | 40,000 | 1,235 |
| 1998-08-24 | 258 | 258 | 245 | 245 | 26,000 | 1,225 |
| 1998-08-21 | 256 | 259 | 253 | 259 | 32,000 | 1,295 |
| 1998-08-20 | 255 | 258 | 254 | 255 | 11,000 | 1,275 |
| 1998-08-19 | 256 | 264 | 253 | 253 | 30,000 | 1,265 |
| 1998-08-18 | 255 | 259 | 253 | 253 | 41,000 | 1,265 |
| 1998-08-17 | 261 | 261 | 251 | 252 | 62,000 | 1,260 |
| 1998-08-14 | 260 | 262 | 255 | 262 | 36,000 | 1,310 |
| 1998-08-13 | 258 | 261 | 258 | 260 | 55,000 | 1,300 |
| 1998-08-12 | 260 | 260 | 255 | 255 | 125,000 | 1,275 |
| 1998-08-11 | 265 | 266 | 262 | 262 | 79,000 | 1,310 |
| 1998-08-10 | 282 | 282 | 262 | 267 | 97,000 | 1,335 |
| 1998-08-07 | 293 | 293 | 277 | 281 | 75,000 | 1,405 |
| 1998-08-06 | 295 | 297 | 289 | 291 | 49,000 | 1,455 |
| 1998-08-05 | 282 | 290 | 281 | 290 | 91,000 | 1,450 |
| 1998-08-04 | 301 | 301 | 284 | 284 | 101,000 | 1,420 |
| 1998-08-03 | 302 | 307 | 295 | 303 | 71,000 | 1,515 |
| 1998-07-31 | 301 | 312 | 300 | 304 | 232,000 | 1,520 |
| 1998-07-30 | 320 | 320 | 302 | 302 | 198,000 | 1,510 |
| 1998-07-29 | 323 | 335 | 315 | 318 | 679,000 | 1,590 |
| 1998-07-28 | 298 | 318 | 297 | 318 | 350,000 | 1,590 |
| 1998-07-27 | 310 | 310 | 294 | 298 | 334,000 | 1,490 |
| 1998-07-24 | 276 | 319 | 267 | 314 | 378,000 | 1,570 |
| 1998-07-23 | 279 | 284 | 277 | 277 | 80,000 | 1,385 |
| 1998-07-22 | 269 | 285 | 265 | 280 | 120,000 | 1,400 |
| 1998-07-21 | 271 | 277 | 268 | 268 | 116,000 | 1,340 |
| 1998-07-17 | 277 | 277 | 269 | 270 | 36,000 | 1,350 |
| 1998-07-16 | 283 | 283 | 271 | 277 | 71,000 | 1,385 |
| 1998-07-15 | 289 | 295 | 277 | 280 | 134,000 | 1,400 |
| 1998-07-14 | 261 | 275 | 261 | 274 | 42,000 | 1,370 |
| 1998-07-13 | 259 | 259 | 251 | 258 | 28,000 | 1,290 |
| 1998-07-10 | 279 | 279 | 258 | 259 | 113,000 | 1,295 |
| 1998-07-09 | 270 | 278 | 261 | 270 | 52,000 | 1,350 |
| 1998-07-08 | 280 | 280 | 269 | 270 | 71,000 | 1,350 |
| 1998-07-07 | 290 | 295 | 269 | 280 | 75,000 | 1,400 |
| 1998-07-06 | 273 | 290 | 270 | 289 | 84,000 | 1,445 |
| 1998-07-03 | 266 | 270 | 260 | 270 | 59,000 | 1,350 |
| 1998-07-02 | 275 | 280 | 270 | 270 | 105,000 | 1,350 |
| 1998-07-01 | 260 | 288 | 257 | 271 | 176,000 | 1,355 |
| 1998-06-30 | 240 | 257 | 239 | 255 | 207,000 | 1,275 |
| 1998-06-29 | 238 | 243 | 233 | 237 | 84,000 | 1,185 |
| 1998-06-26 | 240 | 240 | 237 | 238 | 36,000 | 1,190 |
| 1998-06-25 | 240 | 240 | 238 | 238 | 30,000 | 1,190 |
| 1998-06-24 | 244 | 244 | 235 | 244 | 39,000 | 1,220 |
| 1998-06-23 | 237 | 239 | 237 | 237 | 54,000 | 1,185 |
| 1998-06-22 | 237 | 246 | 237 | 237 | 50,000 | 1,185 |
| 1998-06-19 | 245 | 248 | 240 | 246 | 12,000 | 1,230 |
| 1998-06-18 | 252 | 253 | 245 | 245 | 63,000 | 1,225 |
| 1998-06-17 | 240 | 245 | 237 | 240 | 15,000 | 1,200 |
| 1998-06-16 | 235 | 241 | 233 | 240 | 56,000 | 1,200 |
| 1998-06-15 | 233 | 241 | 233 | 240 | 10,000 | 1,200 |
| 1998-06-12 | 243 | 243 | 232 | 233 | 96,000 | 1,165 |
| 1998-06-11 | 232 | 240 | 232 | 240 | 6,000 | 1,200 |
| 1998-06-10 | 249 | 249 | 233 | 233 | 59,000 | 1,165 |
| 1998-06-09 | 236 | 236 | 232 | 232 | 12,000 | 1,160 |
| 1998-06-08 | 245 | 245 | 232 | 235 | 37,000 | 1,175 |
| 1998-06-05 | 238 | 240 | 231 | 233 | 34,000 | 1,165 |
| 1998-06-04 | 240 | 241 | 240 | 241 | 8,000 | 1,205 |
| 1998-06-03 | 240 | 241 | 240 | 241 | 2,000 | 1,205 |
| 1998-06-02 | 240 | 241 | 240 | 240 | 7,000 | 1,200 |
| 1998-06-01 | 246 | 249 | 239 | 239 | 24,000 | 1,195 |
| 1998-05-29 | 256 | 256 | 255 | 255 | 10,000 | 1,275 |
| 1998-05-28 | 245 | 254 | 245 | 254 | 26,000 | 1,270 |
| 1998-05-27 | 245 | 250 | 240 | 250 | 56,000 | 1,250 |
| 1998-05-26 | 248 | 249 | 245 | 249 | 10,000 | 1,245 |
| 1998-05-25 | 255 | 255 | 249 | 249 | 3,000 | 1,245 |
| 1998-05-22 | 252 | 260 | 251 | 259 | 32,000 | 1,295 |
| 1998-05-21 | 239 | 257 | 239 | 257 | 14,000 | 1,285 |
| 1998-05-20 | 235 | 240 | 235 | 239 | 15,000 | 1,195 |
| 1998-05-19 | 232 | 238 | 231 | 238 | 17,000 | 1,190 |
| 1998-05-18 | 231 | 232 | 231 | 232 | 9,000 | 1,160 |
| 1998-05-15 | 238 | 239 | 231 | 231 | 35,000 | 1,155 |
| 1998-05-14 | 244 | 244 | 239 | 239 | 18,000 | 1,195 |
| 1998-05-13 | 241 | 244 | 241 | 244 | 18,000 | 1,220 |
| 1998-05-12 | 243 | 250 | 240 | 243 | 55,000 | 1,215 |
| 1998-05-11 | 240 | 240 | 235 | 238 | 43,000 | 1,190 |
| 1998-05-08 | 240 | 240 | 235 | 235 | 52,000 | 1,175 |
| 1998-05-07 | 237 | 237 | 232 | 232 | 78,000 | 1,160 |
| 1998-05-06 | 251 | 251 | 231 | 232 | 49,000 | 1,160 |
| 1998-05-01 | 255 | 255 | 254 | 255 | 13,000 | 1,275 |
| 1998-04-30 | 255 | 261 | 255 | 261 | 10,000 | 1,305 |
| 1998-04-28 | 254 | 255 | 254 | 255 | 18,000 | 1,275 |
| 1998-04-27 | 267 | 275 | 264 | 264 | 37,000 | 1,320 |
| 1998-04-24 | 260 | 270 | 260 | 270 | 51,000 | 1,350 |
| 1998-04-23 | 264 | 265 | 261 | 265 | 12,000 | 1,325 |
| 1998-04-22 | 263 | 265 | 260 | 261 | 12,000 | 1,305 |
| 1998-04-21 | 270 | 270 | 265 | 265 | 14,000 | 1,325 |
| 1998-04-20 | 264 | 264 | 263 | 263 | 9,000 | 1,315 |
| 1998-04-17 | 275 | 275 | 260 | 260 | 8,000 | 1,300 |
| 1998-04-16 | 284 | 287 | 280 | 280 | 28,000 | 1,400 |
| 1998-04-15 | 288 | 288 | 280 | 280 | 19,000 | 1,400 |
| 1998-04-14 | 281 | 290 | 281 | 290 | 9,000 | 1,450 |
| 1998-04-13 | 291 | 291 | 281 | 290 | 30,000 | 1,450 |
| 1998-04-10 | 291 | 291 | 281 | 290 | 32,000 | 1,450 |
| 1998-04-09 | 288 | 290 | 279 | 290 | 23,000 | 1,450 |
| 1998-04-08 | 279 | 289 | 278 | 289 | 27,000 | 1,445 |
| 1998-04-07 | 279 | 279 | 273 | 279 | 22,000 | 1,395 |
| 1998-04-06 | 242 | 265 | 242 | 262 | 58,000 | 1,310 |
| 1998-04-03 | 232 | 247 | 232 | 240 | 79,000 | 1,200 |
| 1998-04-02 | 260 | 260 | 225 | 227 | 113,000 | 1,135 |
| 1998-04-01 | 271 | 276 | 255 | 260 | 66,000 | 1,300 |
| 1998-03-31 | 295 | 295 | 281 | 281 | 50,000 | 1,405 |
| 1998-03-30 | 301 | 308 | 297 | 297 | 34,000 | 1,485 |
| 1998-03-27 | 307 | 308 | 305 | 308 | 16,000 | 1,540 |
| 1998-03-26 | 305 | 319 | 305 | 311 | 27,000 | 1,555 |
| 1998-03-25 | 301 | 312 | 301 | 305 | 36,000 | 1,525 |
| 1998-03-24 | 305 | 305 | 295 | 304 | 43,000 | 1,520 |
| 1998-03-23 | 309 | 312 | 309 | 310 | 41,000 | 1,550 |
| 1998-03-20 | 311 | 315 | 306 | 308 | 42,000 | 1,540 |
| 1998-03-19 | 312 | 317 | 310 | 311 | 54,000 | 1,555 |
| 1998-03-18 | 322 | 322 | 309 | 312 | 129,000 | 1,560 |
| 1998-03-17 | 330 | 330 | 321 | 322 | 78,000 | 1,610 |
| 1998-03-16 | 331 | 331 | 328 | 328 | 53,000 | 1,640 |
| 1998-03-13 | 323 | 336 | 323 | 331 | 60,000 | 1,655 |
| 1998-03-12 | 331 | 333 | 325 | 325 | 74,000 | 1,625 |
| 1998-03-11 | 339 | 344 | 331 | 331 | 56,000 | 1,655 |
| 1998-03-10 | 339 | 339 | 331 | 339 | 129,000 | 1,695 |
| 1998-03-09 | 348 | 349 | 335 | 339 | 81,000 | 1,695 |
| 1998-03-06 | 330 | 350 | 330 | 349 | 149,000 | 1,745 |
| 1998-03-05 | 347 | 347 | 330 | 330 | 91,000 | 1,650 |
| 1998-03-04 | 349 | 364 | 345 | 352 | 249,000 | 1,760 |
| 1998-03-03 | 363 | 363 | 341 | 343 | 246,000 | 1,715 |
| 1998-03-02 | 321 | 363 | 320 | 360 | 617,000 | 1,800 |
| 1998-02-27 | 313 | 318 | 312 | 317 | 108,000 | 1,585 |
| 1998-02-26 | 303 | 317 | 299 | 307 | 50,000 | 1,535 |
| 1998-02-25 | 296 | 297 | 285 | 293 | 112,000 | 1,465 |
| 1998-02-24 | 302 | 305 | 293 | 296 | 118,000 | 1,480 |
| 1998-02-23 | 315 | 315 | 302 | 302 | 110,000 | 1,510 |
| 1998-02-20 | 309 | 320 | 309 | 315 | 127,000 | 1,575 |
| 1998-02-19 | 334 | 350 | 324 | 329 | 897,000 | 1,645 |
| 1998-02-18 | 300 | 341 | 299 | 340 | 703,000 | 1,700 |
| 1998-02-17 | 310 | 310 | 295 | 299 | 69,000 | 1,495 |
| 1998-02-16 | 300 | 303 | 295 | 300 | 82,000 | 1,500 |
| 1998-02-13 | 320 | 320 | 300 | 300 | 145,000 | 1,500 |
| 1998-02-12 | 325 | 339 | 312 | 320 | 202,000 | 1,600 |
| 1998-02-10 | 309 | 324 | 306 | 324 | 345,000 | 1,620 |
| 1998-02-09 | 292 | 300 | 289 | 300 | 141,000 | 1,500 |
| 1998-02-06 | 280 | 288 | 280 | 284 | 89,000 | 1,420 |
| 1998-02-05 | 269 | 280 | 265 | 276 | 64,000 | 1,380 |
| 1998-02-04 | 263 | 273 | 263 | 270 | 47,000 | 1,350 |
| 1998-02-03 | 270 | 276 | 265 | 265 | 42,000 | 1,325 |
| 1998-02-02 | 260 | 272 | 260 | 265 | 91,000 | 1,325 |
| 1998-01-30 | 276 | 280 | 260 | 261 | 59,000 | 1,305 |
| 1998-01-29 | 300 | 305 | 271 | 272 | 137,000 | 1,360 |
| 1998-01-28 | 282 | 305 | 282 | 295 | 288,000 | 1,475 |
| 1998-01-27 | 271 | 279 | 270 | 279 | 213,000 | 1,395 |
| 1998-01-26 | 246 | 278 | 246 | 266 | 258,000 | 1,330 |
| 1998-01-23 | 232 | 240 | 232 | 236 | 94,000 | 1,180 |
| 1998-01-22 | 238 | 238 | 235 | 235 | 50,000 | 1,175 |
| 1998-01-21 | 221 | 246 | 221 | 238 | 122,000 | 1,190 |
| 1998-01-20 | 220 | 220 | 210 | 214 | 119,000 | 1,070 |
| 1998-01-19 | 201 | 216 | 201 | 215 | 70,000 | 1,075 |
| 1998-01-16 | 191 | 200 | 191 | 197 | 69,000 | 985 |
| 1998-01-14 | 186 | 198 | 182 | 187 | 14,000 | 935 |
| 1998-01-13 | 184 | 184 | 181 | 181 | 101,000 | 905 |
| 1998-01-12 | 185 | 190 | 184 | 184 | 110,000 | 920 |
| 1998-01-09 | 194 | 197 | 193 | 193 | 57,000 | 965 |
| 1998-01-08 | 196 | 214 | 194 | 194 | 100,000 | 970 |
| 1998-01-07 | 201 | 201 | 198 | 200 | 18,000 | 1,000 |
| 1998-01-06 | 216 | 218 | 198 | 200 | 60,000 | 1,000 |
| 1998-01-05 | 202 | 219 | 202 | 219 | 10,000 | 1,095 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
