6390 (株)加藤製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 153 | 153 | 150 | 151 | 36,000 | 755 |
| 1999-12-29 | 154 | 154 | 150 | 150 | 36,000 | 750 |
| 1999-12-28 | 153 | 156 | 151 | 153 | 31,000 | 765 |
| 1999-12-27 | 155 | 159 | 151 | 153 | 64,000 | 765 |
| 1999-12-24 | 159 | 163 | 156 | 156 | 36,000 | 780 |
| 1999-12-22 | 157 | 162 | 157 | 158 | 23,000 | 790 |
| 1999-12-21 | 162 | 163 | 157 | 157 | 79,000 | 785 |
| 1999-12-20 | 160 | 163 | 158 | 162 | 83,000 | 810 |
| 1999-12-17 | 162 | 163 | 160 | 163 | 84,000 | 815 |
| 1999-12-16 | 170 | 170 | 162 | 163 | 78,000 | 815 |
| 1999-12-15 | 163 | 172 | 163 | 171 | 70,000 | 855 |
| 1999-12-14 | 166 | 167 | 165 | 166 | 42,000 | 830 |
| 1999-12-13 | 168 | 170 | 165 | 170 | 41,000 | 850 |
| 1999-12-10 | 170 | 172 | 166 | 166 | 94,000 | 830 |
| 1999-12-09 | 170 | 170 | 167 | 170 | 55,000 | 850 |
| 1999-12-08 | 171 | 171 | 167 | 168 | 12,000 | 840 |
| 1999-12-07 | 173 | 173 | 169 | 172 | 22,000 | 860 |
| 1999-12-06 | 174 | 175 | 173 | 173 | 24,000 | 865 |
| 1999-12-03 | 170 | 180 | 170 | 173 | 44,000 | 865 |
| 1999-12-02 | 171 | 177 | 168 | 175 | 34,000 | 875 |
| 1999-12-01 | 171 | 176 | 170 | 170 | 55,000 | 850 |
| 1999-11-30 | 183 | 183 | 169 | 173 | 27,000 | 865 |
| 1999-11-29 | 167 | 173 | 167 | 171 | 14,000 | 855 |
| 1999-11-26 | 169 | 172 | 167 | 172 | 47,000 | 860 |
| 1999-11-25 | 175 | 175 | 168 | 168 | 44,000 | 840 |
| 1999-11-24 | 181 | 181 | 176 | 176 | 15,000 | 880 |
| 1999-11-22 | 176 | 185 | 174 | 180 | 33,000 | 900 |
| 1999-11-19 | 184 | 184 | 170 | 176 | 23,000 | 880 |
| 1999-11-18 | 186 | 189 | 184 | 184 | 45,000 | 920 |
| 1999-11-17 | 175 | 184 | 167 | 184 | 29,000 | 920 |
| 1999-11-16 | 162 | 170 | 162 | 170 | 73,000 | 850 |
| 1999-11-15 | 181 | 181 | 171 | 171 | 61,000 | 855 |
| 1999-11-12 | 186 | 186 | 181 | 181 | 34,000 | 905 |
| 1999-11-11 | 198 | 198 | 190 | 190 | 72,000 | 950 |
| 1999-11-10 | 200 | 200 | 193 | 193 | 45,000 | 965 |
| 1999-11-09 | 198 | 205 | 197 | 200 | 47,000 | 1,000 |
| 1999-11-08 | 196 | 199 | 195 | 198 | 29,000 | 990 |
| 1999-11-05 | 198 | 199 | 195 | 197 | 54,000 | 985 |
| 1999-11-04 | 200 | 205 | 198 | 198 | 24,000 | 990 |
| 1999-11-02 | 205 | 215 | 197 | 197 | 56,000 | 985 |
| 1999-11-01 | 202 | 207 | 202 | 207 | 17,000 | 1,035 |
| 1999-10-29 | 209 | 215 | 201 | 209 | 40,000 | 1,045 |
| 1999-10-28 | 201 | 209 | 201 | 209 | 84,000 | 1,045 |
| 1999-10-27 | 202 | 202 | 200 | 201 | 17,000 | 1,005 |
| 1999-10-26 | 200 | 205 | 197 | 201 | 38,000 | 1,005 |
| 1999-10-25 | 198 | 200 | 196 | 199 | 19,000 | 995 |
| 1999-10-22 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 1999-10-21 | 195 | 196 | 194 | 196 | 39,000 | 980 |
| 1999-10-20 | 195 | 195 | 193 | 195 | 38,000 | 975 |
| 1999-10-19 | 196 | 200 | 194 | 200 | 61,000 | 1,000 |
| 1999-10-18 | 195 | 198 | 195 | 198 | 13,000 | 990 |
| 1999-10-15 | 200 | 200 | 198 | 198 | 55,000 | 990 |
| 1999-10-14 | 196 | 202 | 196 | 200 | 24,000 | 1,000 |
| 1999-10-13 | 204 | 204 | 196 | 198 | 62,000 | 990 |
| 1999-10-12 | 209 | 209 | 203 | 204 | 39,000 | 1,020 |
| 1999-10-08 | 205 | 210 | 205 | 206 | 39,000 | 1,030 |
| 1999-10-07 | 206 | 209 | 203 | 209 | 38,000 | 1,045 |
| 1999-10-06 | 206 | 206 | 202 | 205 | 40,000 | 1,025 |
| 1999-10-05 | 206 | 207 | 202 | 202 | 97,000 | 1,010 |
| 1999-10-04 | 210 | 210 | 205 | 205 | 7,000 | 1,025 |
| 1999-10-01 | 205 | 213 | 205 | 205 | 43,000 | 1,025 |
| 1999-09-30 | 205 | 210 | 204 | 205 | 39,000 | 1,025 |
| 1999-09-29 | 205 | 205 | 204 | 204 | 87,000 | 1,020 |
| 1999-09-28 | 204 | 208 | 204 | 204 | 40,000 | 1,020 |
| 1999-09-27 | 204 | 207 | 203 | 204 | 43,000 | 1,020 |
| 1999-09-24 | 208 | 208 | 203 | 203 | 80,000 | 1,015 |
| 1999-09-22 | 205 | 211 | 205 | 210 | 21,000 | 1,050 |
| 1999-09-21 | 204 | 213 | 204 | 213 | 25,000 | 1,065 |
| 1999-09-20 | 210 | 214 | 210 | 214 | 23,000 | 1,070 |
| 1999-09-17 | 214 | 214 | 209 | 214 | 35,000 | 1,070 |
| 1999-09-16 | 210 | 214 | 208 | 214 | 45,000 | 1,070 |
| 1999-09-14 | 212 | 215 | 210 | 215 | 47,000 | 1,075 |
| 1999-09-13 | 213 | 215 | 209 | 214 | 145,000 | 1,070 |
| 1999-09-10 | 220 | 220 | 217 | 217 | 79,000 | 1,085 |
| 1999-09-09 | 218 | 220 | 218 | 220 | 49,000 | 1,100 |
| 1999-09-08 | 217 | 219 | 217 | 217 | 92,000 | 1,085 |
| 1999-09-07 | 217 | 219 | 217 | 218 | 13,000 | 1,090 |
| 1999-09-06 | 223 | 223 | 216 | 217 | 33,000 | 1,085 |
| 1999-09-03 | 220 | 223 | 218 | 223 | 76,000 | 1,115 |
| 1999-09-02 | 221 | 225 | 221 | 223 | 22,000 | 1,115 |
| 1999-09-01 | 225 | 225 | 217 | 217 | 22,000 | 1,085 |
| 1999-08-31 | 224 | 234 | 218 | 220 | 69,000 | 1,100 |
| 1999-08-30 | 225 | 227 | 223 | 224 | 150,000 | 1,120 |
| 1999-08-27 | 227 | 230 | 225 | 225 | 77,000 | 1,125 |
| 1999-08-26 | 227 | 229 | 226 | 227 | 36,000 | 1,135 |
| 1999-08-25 | 230 | 235 | 227 | 232 | 39,000 | 1,160 |
| 1999-08-24 | 228 | 237 | 226 | 230 | 46,000 | 1,150 |
| 1999-08-23 | 229 | 229 | 223 | 226 | 93,000 | 1,130 |
| 1999-08-20 | 224 | 229 | 222 | 229 | 42,000 | 1,145 |
| 1999-08-19 | 225 | 225 | 224 | 224 | 27,000 | 1,120 |
| 1999-08-18 | 226 | 231 | 225 | 225 | 36,000 | 1,125 |
| 1999-08-17 | 237 | 237 | 225 | 227 | 36,000 | 1,135 |
| 1999-08-16 | 231 | 238 | 229 | 238 | 34,000 | 1,190 |
| 1999-08-13 | 226 | 228 | 224 | 228 | 15,000 | 1,140 |
| 1999-08-12 | 227 | 229 | 225 | 225 | 74,000 | 1,125 |
| 1999-08-11 | 229 | 229 | 225 | 227 | 49,000 | 1,135 |
| 1999-08-10 | 225 | 230 | 222 | 229 | 66,000 | 1,145 |
| 1999-08-09 | 223 | 228 | 223 | 225 | 18,000 | 1,125 |
| 1999-08-06 | 228 | 228 | 222 | 225 | 69,000 | 1,125 |
| 1999-08-05 | 235 | 235 | 222 | 225 | 147,000 | 1,125 |
| 1999-08-04 | 231 | 233 | 227 | 230 | 55,000 | 1,150 |
| 1999-08-03 | 237 | 237 | 231 | 234 | 56,000 | 1,170 |
| 1999-08-02 | 245 | 245 | 236 | 239 | 36,000 | 1,195 |
| 1999-07-30 | 247 | 247 | 240 | 246 | 41,000 | 1,230 |
| 1999-07-29 | 245 | 248 | 241 | 248 | 74,000 | 1,240 |
| 1999-07-28 | 250 | 250 | 247 | 250 | 21,000 | 1,250 |
| 1999-07-27 | 250 | 254 | 245 | 250 | 85,000 | 1,250 |
| 1999-07-26 | 252 | 254 | 243 | 245 | 72,000 | 1,225 |
| 1999-07-23 | 249 | 254 | 245 | 254 | 79,000 | 1,270 |
| 1999-07-22 | 264 | 264 | 248 | 259 | 355,000 | 1,295 |
| 1999-07-21 | 258 | 270 | 256 | 265 | 792,000 | 1,325 |
| 1999-07-19 | 250 | 263 | 244 | 256 | 444,000 | 1,280 |
| 1999-07-16 | 245 | 249 | 240 | 240 | 108,000 | 1,200 |
| 1999-07-15 | 241 | 250 | 241 | 250 | 75,000 | 1,250 |
| 1999-07-14 | 237 | 245 | 237 | 240 | 46,000 | 1,200 |
| 1999-07-13 | 243 | 250 | 240 | 245 | 97,000 | 1,225 |
| 1999-07-12 | 254 | 256 | 247 | 248 | 165,000 | 1,240 |
| 1999-07-09 | 241 | 256 | 241 | 256 | 212,000 | 1,280 |
| 1999-07-08 | 239 | 243 | 235 | 240 | 79,000 | 1,200 |
| 1999-07-07 | 233 | 240 | 233 | 235 | 66,000 | 1,175 |
| 1999-07-06 | 235 | 236 | 231 | 231 | 61,000 | 1,155 |
| 1999-07-05 | 236 | 237 | 231 | 235 | 88,000 | 1,175 |
| 1999-07-02 | 235 | 237 | 235 | 236 | 57,000 | 1,180 |
| 1999-07-01 | 237 | 240 | 236 | 238 | 33,000 | 1,190 |
| 1999-06-30 | 238 | 240 | 237 | 237 | 21,000 | 1,185 |
| 1999-06-29 | 241 | 245 | 238 | 238 | 25,000 | 1,190 |
| 1999-06-28 | 240 | 240 | 236 | 240 | 17,000 | 1,200 |
| 1999-06-25 | 235 | 239 | 235 | 236 | 17,000 | 1,180 |
| 1999-06-24 | 245 | 245 | 236 | 236 | 63,000 | 1,180 |
| 1999-06-23 | 243 | 248 | 242 | 245 | 29,000 | 1,225 |
| 1999-06-22 | 243 | 248 | 243 | 248 | 24,000 | 1,240 |
| 1999-06-21 | 252 | 252 | 241 | 241 | 37,000 | 1,205 |
| 1999-06-18 | 255 | 255 | 243 | 252 | 66,000 | 1,260 |
| 1999-06-17 | 254 | 260 | 253 | 253 | 255,000 | 1,265 |
| 1999-06-16 | 240 | 254 | 240 | 254 | 151,000 | 1,270 |
| 1999-06-15 | 244 | 245 | 240 | 240 | 89,000 | 1,200 |
| 1999-06-14 | 243 | 243 | 240 | 243 | 106,000 | 1,215 |
| 1999-06-11 | 240 | 240 | 235 | 238 | 90,000 | 1,190 |
| 1999-06-10 | 230 | 239 | 230 | 238 | 47,000 | 1,190 |
| 1999-06-09 | 225 | 234 | 225 | 230 | 42,000 | 1,150 |
| 1999-06-08 | 230 | 230 | 224 | 230 | 17,000 | 1,150 |
| 1999-06-07 | 223 | 229 | 222 | 222 | 34,000 | 1,110 |
| 1999-06-04 | 223 | 224 | 222 | 222 | 18,000 | 1,110 |
| 1999-06-03 | 223 | 224 | 223 | 223 | 9,000 | 1,115 |
| 1999-06-02 | 222 | 228 | 220 | 228 | 36,000 | 1,140 |
| 1999-06-01 | 222 | 228 | 220 | 228 | 56,000 | 1,140 |
| 1999-05-31 | 221 | 222 | 217 | 220 | 75,000 | 1,100 |
| 1999-05-28 | 228 | 228 | 221 | 221 | 44,000 | 1,105 |
| 1999-05-27 | 225 | 230 | 224 | 230 | 22,000 | 1,150 |
| 1999-05-26 | 223 | 227 | 221 | 222 | 25,000 | 1,110 |
| 1999-05-25 | 225 | 226 | 223 | 223 | 20,000 | 1,115 |
| 1999-05-24 | 220 | 224 | 220 | 223 | 20,000 | 1,115 |
| 1999-05-21 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 1999-05-20 | 230 | 230 | 230 | 230 | 25,000 | 1,150 |
| 1999-05-19 | 236 | 237 | 226 | 228 | 114,000 | 1,140 |
| 1999-05-18 | 239 | 240 | 236 | 237 | 43,000 | 1,185 |
| 1999-05-17 | 245 | 248 | 235 | 241 | 81,000 | 1,205 |
| 1999-05-14 | 255 | 256 | 250 | 250 | 101,000 | 1,250 |
| 1999-05-13 | 256 | 256 | 250 | 250 | 84,000 | 1,250 |
| 1999-05-12 | 254 | 256 | 251 | 255 | 84,000 | 1,275 |
| 1999-05-11 | 258 | 258 | 251 | 254 | 152,000 | 1,270 |
| 1999-05-10 | 244 | 254 | 244 | 254 | 147,000 | 1,270 |
| 1999-05-07 | 243 | 245 | 241 | 243 | 60,000 | 1,215 |
| 1999-05-06 | 240 | 243 | 238 | 241 | 36,000 | 1,205 |
| 1999-04-30 | 235 | 240 | 232 | 233 | 78,000 | 1,165 |
| 1999-04-28 | 238 | 240 | 234 | 234 | 103,000 | 1,170 |
| 1999-04-27 | 236 | 236 | 232 | 233 | 97,000 | 1,165 |
| 1999-04-26 | 235 | 239 | 231 | 235 | 62,000 | 1,175 |
| 1999-04-23 | 238 | 239 | 233 | 234 | 31,000 | 1,170 |
| 1999-04-22 | 243 | 243 | 229 | 240 | 123,000 | 1,200 |
| 1999-04-21 | 240 | 243 | 240 | 240 | 63,000 | 1,200 |
| 1999-04-20 | 243 | 243 | 236 | 240 | 31,000 | 1,200 |
| 1999-04-19 | 250 | 250 | 240 | 240 | 129,000 | 1,200 |
| 1999-04-16 | 238 | 243 | 231 | 242 | 108,000 | 1,210 |
| 1999-04-15 | 236 | 240 | 235 | 240 | 67,000 | 1,200 |
| 1999-04-14 | 243 | 243 | 235 | 240 | 85,000 | 1,200 |
| 1999-04-13 | 234 | 241 | 232 | 240 | 63,000 | 1,200 |
| 1999-04-12 | 243 | 243 | 236 | 236 | 39,000 | 1,180 |
| 1999-04-09 | 246 | 251 | 241 | 241 | 149,000 | 1,205 |
| 1999-04-08 | 240 | 251 | 237 | 251 | 232,000 | 1,255 |
| 1999-04-07 | 234 | 238 | 230 | 235 | 91,000 | 1,175 |
| 1999-04-06 | 230 | 232 | 223 | 226 | 73,000 | 1,130 |
| 1999-04-05 | 221 | 234 | 220 | 225 | 86,000 | 1,125 |
| 1999-04-02 | 223 | 223 | 216 | 220 | 51,000 | 1,100 |
| 1999-04-01 | 216 | 224 | 216 | 220 | 14,000 | 1,100 |
| 1999-03-31 | 215 | 224 | 211 | 224 | 98,000 | 1,120 |
| 1999-03-30 | 222 | 222 | 214 | 216 | 82,000 | 1,080 |
| 1999-03-29 | 221 | 225 | 220 | 225 | 26,000 | 1,125 |
| 1999-03-26 | 226 | 228 | 220 | 220 | 50,000 | 1,100 |
| 1999-03-25 | 222 | 230 | 222 | 225 | 65,000 | 1,125 |
| 1999-03-24 | 226 | 226 | 222 | 222 | 109,000 | 1,110 |
| 1999-03-23 | 229 | 229 | 221 | 226 | 68,000 | 1,130 |
| 1999-03-19 | 230 | 238 | 221 | 234 | 64,000 | 1,170 |
| 1999-03-18 | 236 | 236 | 222 | 226 | 131,000 | 1,130 |
| 1999-03-17 | 235 | 240 | 232 | 238 | 105,000 | 1,190 |
| 1999-03-16 | 230 | 239 | 228 | 235 | 91,000 | 1,175 |
| 1999-03-15 | 232 | 232 | 225 | 228 | 67,000 | 1,140 |
| 1999-03-12 | 230 | 230 | 221 | 222 | 62,000 | 1,110 |
| 1999-03-11 | 227 | 230 | 221 | 230 | 85,000 | 1,150 |
| 1999-03-10 | 223 | 225 | 219 | 225 | 87,000 | 1,125 |
| 1999-03-09 | 218 | 223 | 218 | 223 | 86,000 | 1,115 |
| 1999-03-08 | 230 | 230 | 218 | 218 | 88,000 | 1,090 |
| 1999-03-05 | 218 | 225 | 215 | 225 | 147,000 | 1,125 |
| 1999-03-04 | 223 | 223 | 218 | 218 | 57,000 | 1,090 |
| 1999-03-03 | 220 | 225 | 220 | 225 | 22,000 | 1,125 |
| 1999-03-02 | 223 | 230 | 219 | 219 | 102,000 | 1,095 |
| 1999-03-01 | 222 | 232 | 220 | 232 | 71,000 | 1,160 |
| 1999-02-26 | 226 | 232 | 220 | 220 | 52,000 | 1,100 |
| 1999-02-25 | 237 | 238 | 219 | 223 | 59,000 | 1,115 |
| 1999-02-24 | 225 | 242 | 225 | 242 | 161,000 | 1,210 |
| 1999-02-23 | 220 | 225 | 215 | 224 | 176,000 | 1,120 |
| 1999-02-22 | 218 | 223 | 217 | 218 | 93,000 | 1,090 |
| 1999-02-19 | 220 | 220 | 216 | 218 | 86,000 | 1,090 |
| 1999-02-18 | 224 | 224 | 217 | 217 | 57,000 | 1,085 |
| 1999-02-17 | 228 | 228 | 220 | 221 | 101,000 | 1,105 |
| 1999-02-16 | 219 | 224 | 215 | 224 | 183,000 | 1,120 |
| 1999-02-15 | 221 | 225 | 216 | 217 | 106,000 | 1,085 |
| 1999-02-12 | 227 | 228 | 220 | 222 | 97,000 | 1,110 |
| 1999-02-10 | 232 | 234 | 227 | 227 | 77,000 | 1,135 |
| 1999-02-09 | 239 | 239 | 221 | 227 | 97,000 | 1,135 |
| 1999-02-08 | 239 | 239 | 235 | 235 | 27,000 | 1,175 |
| 1999-02-05 | 243 | 245 | 235 | 235 | 88,000 | 1,175 |
| 1999-02-04 | 247 | 253 | 241 | 243 | 57,000 | 1,215 |
| 1999-02-03 | 253 | 255 | 250 | 255 | 64,000 | 1,275 |
| 1999-02-02 | 255 | 258 | 250 | 258 | 112,000 | 1,290 |
| 1999-02-01 | 268 | 270 | 255 | 260 | 113,000 | 1,300 |
| 1999-01-29 | 271 | 282 | 270 | 271 | 269,000 | 1,355 |
| 1999-01-28 | 252 | 282 | 247 | 261 | 487,000 | 1,305 |
| 1999-01-27 | 260 | 260 | 251 | 251 | 197,000 | 1,255 |
| 1999-01-26 | 261 | 263 | 253 | 260 | 201,000 | 1,300 |
| 1999-01-25 | 270 | 270 | 259 | 264 | 161,000 | 1,320 |
| 1999-01-22 | 278 | 290 | 263 | 280 | 895,000 | 1,400 |
| 1999-01-21 | 273 | 292 | 273 | 282 | 1,336,000 | 1,410 |
| 1999-01-20 | 250 | 278 | 250 | 269 | 1,200,000 | 1,345 |
| 1999-01-19 | 224 | 252 | 224 | 252 | 132,000 | 1,260 |
| 1999-01-18 | 223 | 230 | 220 | 230 | 32,000 | 1,150 |
| 1999-01-14 | 218 | 223 | 217 | 218 | 20,000 | 1,090 |
| 1999-01-13 | 219 | 226 | 218 | 221 | 5,000 | 1,105 |
| 1999-01-12 | 220 | 229 | 219 | 219 | 39,000 | 1,095 |
| 1999-01-11 | 227 | 230 | 217 | 227 | 17,000 | 1,135 |
| 1999-01-08 | 222 | 229 | 210 | 222 | 51,000 | 1,110 |
| 1999-01-07 | 229 | 229 | 220 | 222 | 20,000 | 1,110 |
| 1999-01-06 | 220 | 229 | 210 | 229 | 41,000 | 1,145 |
| 1999-01-05 | 223 | 223 | 209 | 220 | 33,000 | 1,100 |
| 1999-01-04 | 218 | 225 | 211 | 224 | 13,000 | 1,120 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
