6390 (株)加藤製作所 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2812012011912012,000600
2001-12-2711411911411610,000580
2001-12-2611511611411413,000570
2001-12-2511511611511524,000575
2001-12-2111011410911445,000570
2001-12-2011011110510989,000545
2001-12-1911111110511068,000550
2001-12-1811211411111339,000565
2001-12-1711611911111482,000570
2001-12-14124124120121120,000605
2001-12-1312712712412412,000620
2001-12-1212312512012242,000610
2001-12-1112712711612183,000605
2001-12-1012912912812919,000645
2001-12-0712913012712936,000645
2001-12-0613213312812824,000640
2001-12-0512913212913210,000660
2001-12-0413013313013218,000660
2001-12-0313213413013448,000670
2001-11-301321321321329,000660
2001-11-2913513613413514,000675
2001-11-2813513713113517,000675
2001-11-2713313813313821,000690
2001-11-2613313513113517,000675
2001-11-2213213413113210,000660
2001-11-2113313413213419,000670
2001-11-2013213313213213,000660
2001-11-1913413513113124,000655
2001-11-1613613713313618,000680
2001-11-1513413613413619,000680
2001-11-1413513513313416,000670
2001-11-1313313513313513,000675
2001-11-1213713713613615,000680
2001-11-0913513713213753,000685
2001-11-0813613813613830,000690
2001-11-0713913913813921,000695
2001-11-0614014013913922,000695
2001-11-0513613913613929,000695
2001-11-0213813913513828,000690
2001-11-0113913913513515,000675
2001-10-3113613713513717,000685
2001-10-3013413613313539,000675
2001-10-2914214213913914,000695
2001-10-2614014213613946,000695
2001-10-2514014013713835,000690
2001-10-2413714013613836,000690
2001-10-2313513613413625,000680
2001-10-2213413413113422,000670
2001-10-1913413513113182,000655
2001-10-1813313413313358,000665
2001-10-1713313413313431,000670
2001-10-1613313513313327,000665
2001-10-1513513513313327,000665
2001-10-1213513513313346,000665
2001-10-1113413413313463,000670
2001-10-1013413513413430,000670
2001-10-0913513513313451,000670
2001-10-0513713713413525,000675
2001-10-0413713913513529,000675
2001-10-0314014013313347,000665
2001-10-0214014013614021,000700
2001-10-0113613813213559,000675
2001-09-2813413513213549,000675
2001-09-2713613613213423,000670
2001-09-2613813813413632,000680
2001-09-2513613913513727,000685
2001-09-2113514013513960,000695
2001-09-2013913913713821,000690
2001-09-1913513913513933,000695
2001-09-1814014013513733,000685
2001-09-1713514213513537,000675
2001-09-1413913913513579,000675
2001-09-1313213913213957,000695
2001-09-1214014013213255,000660
2001-09-1114214314114218,000710
2001-09-1014314514114295,000710
2001-09-0714314514314520,000725
2001-09-0614314614314637,000730
2001-09-0514914914314542,000725
2001-09-0414514914314936,000745
2001-09-0315415414014693,000730
2001-08-3115615615415459,000770
2001-08-3016016015515693,000780
2001-08-29156166156165288,000825
2001-08-2815415515315520,000775
2001-08-2715615615315356,000765
2001-08-24155156153154150,000770
2001-08-2315515615515552,000775
2001-08-2215515615315319,000765
2001-08-2115215615215250,000760
2001-08-20159159148152109,000760
2001-08-1715015014514524,000725
2001-08-1614814814814820,000740
2001-08-1515015114814812,000740
2001-08-1414415014414716,000735
2001-08-1314714814014534,000725
2001-08-1015015014915013,000750
2001-08-091511511491497,000745
2001-08-0815315315015013,000750
2001-08-0715215415215422,000770
2001-08-061511551511556,000775
2001-08-0315215215115210,000760
2001-08-0215015315015326,000765
2001-08-0114515014514813,000740
2001-07-3114714914414933,000745
2001-07-3014514614214221,000710
2001-07-2714915214514526,000725
2001-07-2615015014815019,000750
2001-07-251501501501507,000750
2001-07-2414514614214650,000730
2001-07-2314614614314520,000725
2001-07-1915215315015027,000750
2001-07-1815615615115138,000755
2001-07-171531531531532,000765
2001-07-161531531531536,000765
2001-07-1315715815315362,000765
2001-07-121521571521575,000785
2001-07-1115815815215241,000760
2001-07-1015016015015841,000790
2001-07-0915015014915014,000750
2001-07-0615615615015414,000770
2001-07-051551581551559,000775
2001-07-0415815815515535,000775
2001-07-0315615815615618,000780
2001-07-0215915915515817,000790
2001-06-2916016015515749,000785
2001-06-2816016015515724,000785
2001-06-2716016015815833,000790
2001-06-2615716015516044,000800
2001-06-2515215815215725,000785
2001-06-2215415515315432,000770
2001-06-2115115415115414,000770
2001-06-2015015014814824,000740
2001-06-1914815014814849,000740
2001-06-1815515515115511,000775
2001-06-151531531521529,000760
2001-06-141551551521539,000765
2001-06-1315015115015113,000755
2001-06-1215415515015058,000750
2001-06-1115515715415546,000775
2001-06-0815515515315398,000765
2001-06-0715515515215525,000775
2001-06-061551551531559,000775
2001-06-0515515715215528,000775
2001-06-041551571551565,000780
2001-06-0115615615315414,000770
2001-05-3115715715315535,000775
2001-05-3016016015615621,000780
2001-05-2916216215615619,000780
2001-05-2816216215816221,000810
2001-05-2516216316216213,000810
2001-05-2416316416116131,000805
2001-05-2316917016416440,000820
2001-05-2216716916516629,000830
2001-05-2116816816316519,000825
2001-05-1816717016716848,000840
2001-05-1716516716216715,000835
2001-05-1616716816116295,000810
2001-05-1516916916516729,000835
2001-05-1416817116616946,000845
2001-05-1116516916516835,000840
2001-05-1017017016616839,000840
2001-05-0916817016717019,000850
2001-05-0816917016717048,000850
2001-05-0717217417117151,000855
2001-05-0217817817417646,000880
2001-05-0117717817217862,000890
2001-04-2717617817217687,000880
2001-04-26172180171180115,000900
2001-04-2517017116717043,000850
2001-04-2416816916616950,000845
2001-04-2316817016817033,000850
2001-04-2017017016716924,000845
2001-04-1917317316716869,000840
2001-04-1817317316817152,000855
2001-04-1717617616517356,000865
2001-04-1617917917517596,000875
2001-04-1318218317917951,000895
2001-04-12185187179179192,000895
2001-04-11176186176185307,000925
2001-04-1017217617217498,000870
2001-04-0917217617017239,000860
2001-04-06174175168171154,000855
2001-04-05160174160168210,000840
2001-04-0416216315915924,000795
2001-04-0315616315616126,000805
2001-04-0216516516016171,000805
2001-03-30164169160167191,000835
2001-03-29150170150167262,000835
2001-03-2815015314814855,000740
2001-03-2715515514715059,000750
2001-03-26151157151157114,000785
2001-03-2314815114815127,000755
2001-03-2214915314714843,000740
2001-03-2114415114415145,000755
2001-03-191421461421448,000720
2001-03-1614314814214434,000720
2001-03-1514214414214427,000720
2001-03-1414214314014355,000715
2001-03-1314614614214338,000715
2001-03-1215015014814827,000740
2001-03-0914915214815288,000760
2001-03-0814814914814920,000745
2001-03-0714914914614823,000740
2001-03-0614414714414630,000730
2001-03-0514614614414523,000725
2001-03-0214914914514528,000725
2001-03-0114514814514820,000740
2001-02-2814914914514623,000730
2001-02-2714815014514939,000745
2001-02-2614514714514622,000730
2001-02-2314214414014433,000720
2001-02-2214314314014147,000705
2001-02-2114214414214326,000715
2001-02-2014314614314411,000720
2001-02-1914514614214216,000710
2001-02-1614915014614658,000730
2001-02-1514114814114658,000730
2001-02-1414114314114215,000710
2001-02-1314114313914112,000705
2001-02-0914114414114128,000705
2001-02-0814214414014116,000705
2001-02-071421451421425,000710
2001-02-0614114513814528,000725
2001-02-0514214314114230,000710
2001-02-0214814814314311,000715
2001-02-0114514614514617,000730
2001-01-3114314714114727,000735
2001-01-3015015014214427,000720
2001-01-2914615114414547,000725
2001-01-2614614614014147,000705
2001-01-2514614814214831,000740
2001-01-2415415414615184,000755
2001-01-23148157147155143,000775
2001-01-22143152143148112,000740
2001-01-19136152135148264,000740
2001-01-1813313513313421,000670
2001-01-1713313413113419,000670
2001-01-1613413413013320,000665
2001-01-1513013413013029,000650
2001-01-121291311291309,000650
2001-01-1112913012812945,000645
2001-01-1012913012912938,000645
2001-01-0912712912712944,000645
2001-01-0512913412812954,000645
2001-01-0413513512812851,000640

分割・併合履歴 : [2016-09-28]1株→0.2株