6390 (株)加藤製作所 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2913313413113357,000665
2000-12-2813213513213519,000675
2000-12-2713513713313325,000665
2000-12-2613513713513516,000675
2000-12-2513114413113193,000655
2000-12-2213913913513638,000680
2000-12-21135135130135122,000675
2000-12-2014114613713875,000690
2000-12-19155165143147325,000735
2000-12-18151155145155108,000775
2000-12-15148153147152130,000760
2000-12-14141148141148133,000740
2000-12-1314014013713914,000695
2000-12-12140140136138111,000690
2000-12-1113613913613671,000680
2000-12-08136140136136101,000680
2000-12-0714114113613624,000680
2000-12-0614414514114130,000705
2000-12-0514014514014053,000700
2000-12-04149154126140161,000700
2000-12-0114215114214619,000730
2000-11-3014214514014217,000710
2000-11-2914114214014114,000705
2000-11-2814014213814150,000705
2000-11-2714314313813815,000690
2000-11-2413514313514311,000715
2000-11-2213814313814351,000715
2000-11-2113713713513524,000675
2000-11-2014014013613620,000680
2000-11-1713814013814021,000700
2000-11-1614614614114121,000705
2000-11-1514214514214319,000715
2000-11-1414614614514522,000725
2000-11-1315015613815677,000780
2000-11-10140167138159128,000795
2000-11-0914014013814014,000700
2000-11-0814314313614039,000700
2000-11-0714514514314323,000715
2000-11-0614414514314519,000725
2000-11-021451451431458,000725
2000-11-011431451431459,000725
2000-10-3113914313814314,000715
2000-10-3014014213913927,000695
2000-10-2714314414014016,000700
2000-10-2614314414114410,000720
2000-10-251431461431459,000725
2000-10-2414514614314311,000715
2000-10-2314314914214239,000710
2000-10-2014314814114832,000740
2000-10-1914314314014131,000705
2000-10-1814514514214331,000715
2000-10-1714314614314517,000725
2000-10-161461531451539,000765
2000-10-1314515114515138,000755
2000-10-1214514714314620,000730
2000-10-1115215515115520,000775
2000-10-1015115215115215,000760
2000-10-0615015515015111,000755
2000-10-0515215215015018,000750
2000-10-0415115514915511,000775
2000-10-031501501501508,000750
2000-10-0215515615115617,000780
2000-09-2914915614915620,000780
2000-09-2815015014914925,000745
2000-09-2715215515115511,000775
2000-09-2615515515115112,000755
2000-09-2515515615115113,000755
2000-09-2215015515015418,000770
2000-09-2115515514015553,000775
2000-09-2015515515415423,000770
2000-09-1915415515415420,000770
2000-09-1815415515415410,000770
2000-09-1415215515115517,000775
2000-09-1314915314815231,000760
2000-09-1215415414915012,000750
2000-09-111511511511515,000755
2000-09-0815315515015039,000750
2000-09-0715015315015313,000765
2000-09-061501501501509,000750
2000-09-0515115114815139,000755
2000-09-041531561531567,000780
2000-09-0115915915315312,000765
2000-08-3115115415115419,000770
2000-08-301521541521548,000770
2000-08-2915415515115118,000755
2000-08-2816116115015443,000770
2000-08-2516216215916110,000805
2000-08-2415816215416228,000810
2000-08-2315815915815819,000790
2000-08-221581591581589,000790
2000-08-211581611581615,000805
2000-08-1816216215815816,000790
2000-08-1716216216216217,000810
2000-08-161621621581626,000810
2000-08-151581631581639,000815
2000-08-141581581581582,000790
2000-08-111591591581588,000790
2000-08-101651661651657,000825
2000-08-091651651651658,000825
2000-08-081691691621676,000835
2000-08-071651651621655,000825
2000-08-041561641561649,000820
2000-08-0315816015816010,000800
2000-08-0216016315816323,000815
2000-08-0115915915515817,000790
2000-07-3115516415515917,000795
2000-07-2816016015816020,000800
2000-07-2716216216016018,000800
2000-07-2616216216016218,000810
2000-07-251621631601637,000815
2000-07-2416516516316412,000820
2000-07-2116716916716720,000835
2000-07-1916817116616935,000845
2000-07-1818118117017370,000865
2000-07-1717918417918036,000900
2000-07-1418018017917918,000895
2000-07-1318518517817931,000895
2000-07-1218318417818117,000905
2000-07-1118318317718342,000915
2000-07-1018418518018074,000900
2000-07-0717718317518316,000915
2000-07-0617618017617913,000895
2000-07-0518018017517929,000895
2000-07-04185185175183112,000915
2000-07-03174183174179112,000895
2000-06-3017417517017442,000870
2000-06-29178178170175122,000875
2000-06-28164180164180187,000900
2000-06-2716216416116317,000815
2000-06-2616316516316515,000825
2000-06-2316116716116236,000810
2000-06-2216116916116568,000825
2000-06-2116316616316348,000815
2000-06-2016516516316417,000820
2000-06-1916516516516551,000825
2000-06-1616016515916519,000825
2000-06-1516016015916022,000800
2000-06-1416516515816024,000800
2000-06-1316416516316327,000815
2000-06-1215916215916227,000810
2000-06-0915816015716059,000800
2000-06-0815415815415613,000780
2000-06-0715515815415736,000785
2000-06-0615215515115512,000775
2000-06-0515415615415613,000780
2000-06-0215315315115115,000755
2000-06-0115015315015324,000765
2000-05-3115315315115112,000755
2000-05-3015115114915061,000750
2000-05-2915315615015661,000780
2000-05-261551551531549,000770
2000-05-2515515515315322,000765
2000-05-241541581541586,000790
2000-05-2315915915515935,000795
2000-05-22163163153155132,000775
2000-05-1915716315716324,000815
2000-05-1815815815715721,000785
2000-05-1716116115715768,000785
2000-05-1616016316016346,000815
2000-05-1516216216016150,000805
2000-05-1215916515916570,000825
2000-05-1116016115916053,000800
2000-05-1015816115816121,000805
2000-05-0915816215816221,000810
2000-05-0816016015815813,000790
2000-05-0215816015716026,000800
2000-05-0115716315716318,000815
2000-04-2815616715415762,000785
2000-04-2715515615515528,000775
2000-04-2615515515515514,000775
2000-04-2515315815315823,000790
2000-04-2416216215115315,000765
2000-04-2116516516116211,000810
2000-04-2016516816516821,000840
2000-04-1916516616416561,000825
2000-04-1816716816516839,000840
2000-04-1716616816316882,000840
2000-04-1417017217017214,000860
2000-04-1317217217017256,000860
2000-04-1217017217017243,000860
2000-04-1117017217017026,000850
2000-04-1016517016517081,000850
2000-04-0716316716116748,000835
2000-04-0616516516316426,000820
2000-04-0516216716116356,000815
2000-04-0416116316116236,000810
2000-04-0316016116016025,000800
2000-03-3116016216016115,000805
2000-03-3016016816016259,000810
2000-03-2916016616016027,000800
2000-03-2816916916016033,000800
2000-03-2716017016016228,000810
2000-03-2415716015616041,000800
2000-03-2315415715415736,000785
2000-03-2215615815315837,000790
2000-03-2116116115415685,000780
2000-03-1715416015416047,000800
2000-03-1615415815315359,000765
2000-03-1516016015315326,000765
2000-03-1416016615216472,000820
2000-03-1315315815315669,000780
2000-03-10152153152152115,000760
2000-03-0915115215015227,000760
2000-03-0815015114815019,000750
2000-03-0715015014915020,000750
2000-03-0615215414915416,000770
2000-03-0314815014814930,000745
2000-03-0214715214714830,000740
2000-03-0115715714714817,000740
2000-02-2914415414315224,000760
2000-02-281491491431459,000725
2000-02-2515115114914930,000745
2000-02-2415015315015113,000755
2000-02-2314814914514530,000725
2000-02-2214814914814828,000740
2000-02-2113914913914884,000740
2000-02-1815115814914962,000745
2000-02-1715315814814888,000740
2000-02-1615215715015274,000760
2000-02-1515215415115156,000755
2000-02-1416616615315364,000765
2000-02-10170171160162103,000810
2000-02-09172185165171245,000855
2000-02-08176176171176127,000880
2000-02-07175180170180197,000900
2000-02-04160190160182655,000910
2000-02-0315216015216091,000800
2000-02-0215615715115152,000755
2000-02-0115615915515628,000780
2000-01-311551611541579,000785
2000-01-2815515615415485,000770
2000-01-2715715715515552,000775
2000-01-2615916015516034,000800
2000-01-2515516015515829,000790
2000-01-2415616115515533,000775
2000-01-21161161155155138,000775
2000-01-2015816215816284,000810
2000-01-1916016515815869,000790
2000-01-1816116215715830,000790
2000-01-1715516015415756,000785
2000-01-1415515515015256,000760
2000-01-1314815214815044,000750
2000-01-1215015114814875,000740
2000-01-1115515915115128,000755
2000-01-0714815614815661,000780
2000-01-0615015014814853,000740
2000-01-0515016115015025,000750
2000-01-0415115515015032,000750

分割・併合履歴 : [2016-09-28]1株→0.2株