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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 120 | 120 | 119 | 120 | 12,000 | 600 |
| 2001-12-27 | 114 | 119 | 114 | 116 | 10,000 | 580 |
| 2001-12-26 | 115 | 116 | 114 | 114 | 13,000 | 570 |
| 2001-12-25 | 115 | 116 | 115 | 115 | 24,000 | 575 |
| 2001-12-21 | 110 | 114 | 109 | 114 | 45,000 | 570 |
| 2001-12-20 | 110 | 111 | 105 | 109 | 89,000 | 545 |
| 2001-12-19 | 111 | 111 | 105 | 110 | 68,000 | 550 |
| 2001-12-18 | 112 | 114 | 111 | 113 | 39,000 | 565 |
| 2001-12-17 | 116 | 119 | 111 | 114 | 82,000 | 570 |
| 2001-12-14 | 124 | 124 | 120 | 121 | 120,000 | 605 |
| 2001-12-13 | 127 | 127 | 124 | 124 | 12,000 | 620 |
| 2001-12-12 | 123 | 125 | 120 | 122 | 42,000 | 610 |
| 2001-12-11 | 127 | 127 | 116 | 121 | 83,000 | 605 |
| 2001-12-10 | 129 | 129 | 128 | 129 | 19,000 | 645 |
| 2001-12-07 | 129 | 130 | 127 | 129 | 36,000 | 645 |
| 2001-12-06 | 132 | 133 | 128 | 128 | 24,000 | 640 |
| 2001-12-05 | 129 | 132 | 129 | 132 | 10,000 | 660 |
| 2001-12-04 | 130 | 133 | 130 | 132 | 18,000 | 660 |
| 2001-12-03 | 132 | 134 | 130 | 134 | 48,000 | 670 |
| 2001-11-30 | 132 | 132 | 132 | 132 | 9,000 | 660 |
| 2001-11-29 | 135 | 136 | 134 | 135 | 14,000 | 675 |
| 2001-11-28 | 135 | 137 | 131 | 135 | 17,000 | 675 |
| 2001-11-27 | 133 | 138 | 133 | 138 | 21,000 | 690 |
| 2001-11-26 | 133 | 135 | 131 | 135 | 17,000 | 675 |
| 2001-11-22 | 132 | 134 | 131 | 132 | 10,000 | 660 |
| 2001-11-21 | 133 | 134 | 132 | 134 | 19,000 | 670 |
| 2001-11-20 | 132 | 133 | 132 | 132 | 13,000 | 660 |
| 2001-11-19 | 134 | 135 | 131 | 131 | 24,000 | 655 |
| 2001-11-16 | 136 | 137 | 133 | 136 | 18,000 | 680 |
| 2001-11-15 | 134 | 136 | 134 | 136 | 19,000 | 680 |
| 2001-11-14 | 135 | 135 | 133 | 134 | 16,000 | 670 |
| 2001-11-13 | 133 | 135 | 133 | 135 | 13,000 | 675 |
| 2001-11-12 | 137 | 137 | 136 | 136 | 15,000 | 680 |
| 2001-11-09 | 135 | 137 | 132 | 137 | 53,000 | 685 |
| 2001-11-08 | 136 | 138 | 136 | 138 | 30,000 | 690 |
| 2001-11-07 | 139 | 139 | 138 | 139 | 21,000 | 695 |
| 2001-11-06 | 140 | 140 | 139 | 139 | 22,000 | 695 |
| 2001-11-05 | 136 | 139 | 136 | 139 | 29,000 | 695 |
| 2001-11-02 | 138 | 139 | 135 | 138 | 28,000 | 690 |
| 2001-11-01 | 139 | 139 | 135 | 135 | 15,000 | 675 |
| 2001-10-31 | 136 | 137 | 135 | 137 | 17,000 | 685 |
| 2001-10-30 | 134 | 136 | 133 | 135 | 39,000 | 675 |
| 2001-10-29 | 142 | 142 | 139 | 139 | 14,000 | 695 |
| 2001-10-26 | 140 | 142 | 136 | 139 | 46,000 | 695 |
| 2001-10-25 | 140 | 140 | 137 | 138 | 35,000 | 690 |
| 2001-10-24 | 137 | 140 | 136 | 138 | 36,000 | 690 |
| 2001-10-23 | 135 | 136 | 134 | 136 | 25,000 | 680 |
| 2001-10-22 | 134 | 134 | 131 | 134 | 22,000 | 670 |
| 2001-10-19 | 134 | 135 | 131 | 131 | 82,000 | 655 |
| 2001-10-18 | 133 | 134 | 133 | 133 | 58,000 | 665 |
| 2001-10-17 | 133 | 134 | 133 | 134 | 31,000 | 670 |
| 2001-10-16 | 133 | 135 | 133 | 133 | 27,000 | 665 |
| 2001-10-15 | 135 | 135 | 133 | 133 | 27,000 | 665 |
| 2001-10-12 | 135 | 135 | 133 | 133 | 46,000 | 665 |
| 2001-10-11 | 134 | 134 | 133 | 134 | 63,000 | 670 |
| 2001-10-10 | 134 | 135 | 134 | 134 | 30,000 | 670 |
| 2001-10-09 | 135 | 135 | 133 | 134 | 51,000 | 670 |
| 2001-10-05 | 137 | 137 | 134 | 135 | 25,000 | 675 |
| 2001-10-04 | 137 | 139 | 135 | 135 | 29,000 | 675 |
| 2001-10-03 | 140 | 140 | 133 | 133 | 47,000 | 665 |
| 2001-10-02 | 140 | 140 | 136 | 140 | 21,000 | 700 |
| 2001-10-01 | 136 | 138 | 132 | 135 | 59,000 | 675 |
| 2001-09-28 | 134 | 135 | 132 | 135 | 49,000 | 675 |
| 2001-09-27 | 136 | 136 | 132 | 134 | 23,000 | 670 |
| 2001-09-26 | 138 | 138 | 134 | 136 | 32,000 | 680 |
| 2001-09-25 | 136 | 139 | 135 | 137 | 27,000 | 685 |
| 2001-09-21 | 135 | 140 | 135 | 139 | 60,000 | 695 |
| 2001-09-20 | 139 | 139 | 137 | 138 | 21,000 | 690 |
| 2001-09-19 | 135 | 139 | 135 | 139 | 33,000 | 695 |
| 2001-09-18 | 140 | 140 | 135 | 137 | 33,000 | 685 |
| 2001-09-17 | 135 | 142 | 135 | 135 | 37,000 | 675 |
| 2001-09-14 | 139 | 139 | 135 | 135 | 79,000 | 675 |
| 2001-09-13 | 132 | 139 | 132 | 139 | 57,000 | 695 |
| 2001-09-12 | 140 | 140 | 132 | 132 | 55,000 | 660 |
| 2001-09-11 | 142 | 143 | 141 | 142 | 18,000 | 710 |
| 2001-09-10 | 143 | 145 | 141 | 142 | 95,000 | 710 |
| 2001-09-07 | 143 | 145 | 143 | 145 | 20,000 | 725 |
| 2001-09-06 | 143 | 146 | 143 | 146 | 37,000 | 730 |
| 2001-09-05 | 149 | 149 | 143 | 145 | 42,000 | 725 |
| 2001-09-04 | 145 | 149 | 143 | 149 | 36,000 | 745 |
| 2001-09-03 | 154 | 154 | 140 | 146 | 93,000 | 730 |
| 2001-08-31 | 156 | 156 | 154 | 154 | 59,000 | 770 |
| 2001-08-30 | 160 | 160 | 155 | 156 | 93,000 | 780 |
| 2001-08-29 | 156 | 166 | 156 | 165 | 288,000 | 825 |
| 2001-08-28 | 154 | 155 | 153 | 155 | 20,000 | 775 |
| 2001-08-27 | 156 | 156 | 153 | 153 | 56,000 | 765 |
| 2001-08-24 | 155 | 156 | 153 | 154 | 150,000 | 770 |
| 2001-08-23 | 155 | 156 | 155 | 155 | 52,000 | 775 |
| 2001-08-22 | 155 | 156 | 153 | 153 | 19,000 | 765 |
| 2001-08-21 | 152 | 156 | 152 | 152 | 50,000 | 760 |
| 2001-08-20 | 159 | 159 | 148 | 152 | 109,000 | 760 |
| 2001-08-17 | 150 | 150 | 145 | 145 | 24,000 | 725 |
| 2001-08-16 | 148 | 148 | 148 | 148 | 20,000 | 740 |
| 2001-08-15 | 150 | 151 | 148 | 148 | 12,000 | 740 |
| 2001-08-14 | 144 | 150 | 144 | 147 | 16,000 | 735 |
| 2001-08-13 | 147 | 148 | 140 | 145 | 34,000 | 725 |
| 2001-08-10 | 150 | 150 | 149 | 150 | 13,000 | 750 |
| 2001-08-09 | 151 | 151 | 149 | 149 | 7,000 | 745 |
| 2001-08-08 | 153 | 153 | 150 | 150 | 13,000 | 750 |
| 2001-08-07 | 152 | 154 | 152 | 154 | 22,000 | 770 |
| 2001-08-06 | 151 | 155 | 151 | 155 | 6,000 | 775 |
| 2001-08-03 | 152 | 152 | 151 | 152 | 10,000 | 760 |
| 2001-08-02 | 150 | 153 | 150 | 153 | 26,000 | 765 |
| 2001-08-01 | 145 | 150 | 145 | 148 | 13,000 | 740 |
| 2001-07-31 | 147 | 149 | 144 | 149 | 33,000 | 745 |
| 2001-07-30 | 145 | 146 | 142 | 142 | 21,000 | 710 |
| 2001-07-27 | 149 | 152 | 145 | 145 | 26,000 | 725 |
| 2001-07-26 | 150 | 150 | 148 | 150 | 19,000 | 750 |
| 2001-07-25 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 2001-07-24 | 145 | 146 | 142 | 146 | 50,000 | 730 |
| 2001-07-23 | 146 | 146 | 143 | 145 | 20,000 | 725 |
| 2001-07-19 | 152 | 153 | 150 | 150 | 27,000 | 750 |
| 2001-07-18 | 156 | 156 | 151 | 151 | 38,000 | 755 |
| 2001-07-17 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2001-07-16 | 153 | 153 | 153 | 153 | 6,000 | 765 |
| 2001-07-13 | 157 | 158 | 153 | 153 | 62,000 | 765 |
| 2001-07-12 | 152 | 157 | 152 | 157 | 5,000 | 785 |
| 2001-07-11 | 158 | 158 | 152 | 152 | 41,000 | 760 |
| 2001-07-10 | 150 | 160 | 150 | 158 | 41,000 | 790 |
| 2001-07-09 | 150 | 150 | 149 | 150 | 14,000 | 750 |
| 2001-07-06 | 156 | 156 | 150 | 154 | 14,000 | 770 |
| 2001-07-05 | 155 | 158 | 155 | 155 | 9,000 | 775 |
| 2001-07-04 | 158 | 158 | 155 | 155 | 35,000 | 775 |
| 2001-07-03 | 156 | 158 | 156 | 156 | 18,000 | 780 |
| 2001-07-02 | 159 | 159 | 155 | 158 | 17,000 | 790 |
| 2001-06-29 | 160 | 160 | 155 | 157 | 49,000 | 785 |
| 2001-06-28 | 160 | 160 | 155 | 157 | 24,000 | 785 |
| 2001-06-27 | 160 | 160 | 158 | 158 | 33,000 | 790 |
| 2001-06-26 | 157 | 160 | 155 | 160 | 44,000 | 800 |
| 2001-06-25 | 152 | 158 | 152 | 157 | 25,000 | 785 |
| 2001-06-22 | 154 | 155 | 153 | 154 | 32,000 | 770 |
| 2001-06-21 | 151 | 154 | 151 | 154 | 14,000 | 770 |
| 2001-06-20 | 150 | 150 | 148 | 148 | 24,000 | 740 |
| 2001-06-19 | 148 | 150 | 148 | 148 | 49,000 | 740 |
| 2001-06-18 | 155 | 155 | 151 | 155 | 11,000 | 775 |
| 2001-06-15 | 153 | 153 | 152 | 152 | 9,000 | 760 |
| 2001-06-14 | 155 | 155 | 152 | 153 | 9,000 | 765 |
| 2001-06-13 | 150 | 151 | 150 | 151 | 13,000 | 755 |
| 2001-06-12 | 154 | 155 | 150 | 150 | 58,000 | 750 |
| 2001-06-11 | 155 | 157 | 154 | 155 | 46,000 | 775 |
| 2001-06-08 | 155 | 155 | 153 | 153 | 98,000 | 765 |
| 2001-06-07 | 155 | 155 | 152 | 155 | 25,000 | 775 |
| 2001-06-06 | 155 | 155 | 153 | 155 | 9,000 | 775 |
| 2001-06-05 | 155 | 157 | 152 | 155 | 28,000 | 775 |
| 2001-06-04 | 155 | 157 | 155 | 156 | 5,000 | 780 |
| 2001-06-01 | 156 | 156 | 153 | 154 | 14,000 | 770 |
| 2001-05-31 | 157 | 157 | 153 | 155 | 35,000 | 775 |
| 2001-05-30 | 160 | 160 | 156 | 156 | 21,000 | 780 |
| 2001-05-29 | 162 | 162 | 156 | 156 | 19,000 | 780 |
| 2001-05-28 | 162 | 162 | 158 | 162 | 21,000 | 810 |
| 2001-05-25 | 162 | 163 | 162 | 162 | 13,000 | 810 |
| 2001-05-24 | 163 | 164 | 161 | 161 | 31,000 | 805 |
| 2001-05-23 | 169 | 170 | 164 | 164 | 40,000 | 820 |
| 2001-05-22 | 167 | 169 | 165 | 166 | 29,000 | 830 |
| 2001-05-21 | 168 | 168 | 163 | 165 | 19,000 | 825 |
| 2001-05-18 | 167 | 170 | 167 | 168 | 48,000 | 840 |
| 2001-05-17 | 165 | 167 | 162 | 167 | 15,000 | 835 |
| 2001-05-16 | 167 | 168 | 161 | 162 | 95,000 | 810 |
| 2001-05-15 | 169 | 169 | 165 | 167 | 29,000 | 835 |
| 2001-05-14 | 168 | 171 | 166 | 169 | 46,000 | 845 |
| 2001-05-11 | 165 | 169 | 165 | 168 | 35,000 | 840 |
| 2001-05-10 | 170 | 170 | 166 | 168 | 39,000 | 840 |
| 2001-05-09 | 168 | 170 | 167 | 170 | 19,000 | 850 |
| 2001-05-08 | 169 | 170 | 167 | 170 | 48,000 | 850 |
| 2001-05-07 | 172 | 174 | 171 | 171 | 51,000 | 855 |
| 2001-05-02 | 178 | 178 | 174 | 176 | 46,000 | 880 |
| 2001-05-01 | 177 | 178 | 172 | 178 | 62,000 | 890 |
| 2001-04-27 | 176 | 178 | 172 | 176 | 87,000 | 880 |
| 2001-04-26 | 172 | 180 | 171 | 180 | 115,000 | 900 |
| 2001-04-25 | 170 | 171 | 167 | 170 | 43,000 | 850 |
| 2001-04-24 | 168 | 169 | 166 | 169 | 50,000 | 845 |
| 2001-04-23 | 168 | 170 | 168 | 170 | 33,000 | 850 |
| 2001-04-20 | 170 | 170 | 167 | 169 | 24,000 | 845 |
| 2001-04-19 | 173 | 173 | 167 | 168 | 69,000 | 840 |
| 2001-04-18 | 173 | 173 | 168 | 171 | 52,000 | 855 |
| 2001-04-17 | 176 | 176 | 165 | 173 | 56,000 | 865 |
| 2001-04-16 | 179 | 179 | 175 | 175 | 96,000 | 875 |
| 2001-04-13 | 182 | 183 | 179 | 179 | 51,000 | 895 |
| 2001-04-12 | 185 | 187 | 179 | 179 | 192,000 | 895 |
| 2001-04-11 | 176 | 186 | 176 | 185 | 307,000 | 925 |
| 2001-04-10 | 172 | 176 | 172 | 174 | 98,000 | 870 |
| 2001-04-09 | 172 | 176 | 170 | 172 | 39,000 | 860 |
| 2001-04-06 | 174 | 175 | 168 | 171 | 154,000 | 855 |
| 2001-04-05 | 160 | 174 | 160 | 168 | 210,000 | 840 |
| 2001-04-04 | 162 | 163 | 159 | 159 | 24,000 | 795 |
| 2001-04-03 | 156 | 163 | 156 | 161 | 26,000 | 805 |
| 2001-04-02 | 165 | 165 | 160 | 161 | 71,000 | 805 |
| 2001-03-30 | 164 | 169 | 160 | 167 | 191,000 | 835 |
| 2001-03-29 | 150 | 170 | 150 | 167 | 262,000 | 835 |
| 2001-03-28 | 150 | 153 | 148 | 148 | 55,000 | 740 |
| 2001-03-27 | 155 | 155 | 147 | 150 | 59,000 | 750 |
| 2001-03-26 | 151 | 157 | 151 | 157 | 114,000 | 785 |
| 2001-03-23 | 148 | 151 | 148 | 151 | 27,000 | 755 |
| 2001-03-22 | 149 | 153 | 147 | 148 | 43,000 | 740 |
| 2001-03-21 | 144 | 151 | 144 | 151 | 45,000 | 755 |
| 2001-03-19 | 142 | 146 | 142 | 144 | 8,000 | 720 |
| 2001-03-16 | 143 | 148 | 142 | 144 | 34,000 | 720 |
| 2001-03-15 | 142 | 144 | 142 | 144 | 27,000 | 720 |
| 2001-03-14 | 142 | 143 | 140 | 143 | 55,000 | 715 |
| 2001-03-13 | 146 | 146 | 142 | 143 | 38,000 | 715 |
| 2001-03-12 | 150 | 150 | 148 | 148 | 27,000 | 740 |
| 2001-03-09 | 149 | 152 | 148 | 152 | 88,000 | 760 |
| 2001-03-08 | 148 | 149 | 148 | 149 | 20,000 | 745 |
| 2001-03-07 | 149 | 149 | 146 | 148 | 23,000 | 740 |
| 2001-03-06 | 144 | 147 | 144 | 146 | 30,000 | 730 |
| 2001-03-05 | 146 | 146 | 144 | 145 | 23,000 | 725 |
| 2001-03-02 | 149 | 149 | 145 | 145 | 28,000 | 725 |
| 2001-03-01 | 145 | 148 | 145 | 148 | 20,000 | 740 |
| 2001-02-28 | 149 | 149 | 145 | 146 | 23,000 | 730 |
| 2001-02-27 | 148 | 150 | 145 | 149 | 39,000 | 745 |
| 2001-02-26 | 145 | 147 | 145 | 146 | 22,000 | 730 |
| 2001-02-23 | 142 | 144 | 140 | 144 | 33,000 | 720 |
| 2001-02-22 | 143 | 143 | 140 | 141 | 47,000 | 705 |
| 2001-02-21 | 142 | 144 | 142 | 143 | 26,000 | 715 |
| 2001-02-20 | 143 | 146 | 143 | 144 | 11,000 | 720 |
| 2001-02-19 | 145 | 146 | 142 | 142 | 16,000 | 710 |
| 2001-02-16 | 149 | 150 | 146 | 146 | 58,000 | 730 |
| 2001-02-15 | 141 | 148 | 141 | 146 | 58,000 | 730 |
| 2001-02-14 | 141 | 143 | 141 | 142 | 15,000 | 710 |
| 2001-02-13 | 141 | 143 | 139 | 141 | 12,000 | 705 |
| 2001-02-09 | 141 | 144 | 141 | 141 | 28,000 | 705 |
| 2001-02-08 | 142 | 144 | 140 | 141 | 16,000 | 705 |
| 2001-02-07 | 142 | 145 | 142 | 142 | 5,000 | 710 |
| 2001-02-06 | 141 | 145 | 138 | 145 | 28,000 | 725 |
| 2001-02-05 | 142 | 143 | 141 | 142 | 30,000 | 710 |
| 2001-02-02 | 148 | 148 | 143 | 143 | 11,000 | 715 |
| 2001-02-01 | 145 | 146 | 145 | 146 | 17,000 | 730 |
| 2001-01-31 | 143 | 147 | 141 | 147 | 27,000 | 735 |
| 2001-01-30 | 150 | 150 | 142 | 144 | 27,000 | 720 |
| 2001-01-29 | 146 | 151 | 144 | 145 | 47,000 | 725 |
| 2001-01-26 | 146 | 146 | 140 | 141 | 47,000 | 705 |
| 2001-01-25 | 146 | 148 | 142 | 148 | 31,000 | 740 |
| 2001-01-24 | 154 | 154 | 146 | 151 | 84,000 | 755 |
| 2001-01-23 | 148 | 157 | 147 | 155 | 143,000 | 775 |
| 2001-01-22 | 143 | 152 | 143 | 148 | 112,000 | 740 |
| 2001-01-19 | 136 | 152 | 135 | 148 | 264,000 | 740 |
| 2001-01-18 | 133 | 135 | 133 | 134 | 21,000 | 670 |
| 2001-01-17 | 133 | 134 | 131 | 134 | 19,000 | 670 |
| 2001-01-16 | 134 | 134 | 130 | 133 | 20,000 | 665 |
| 2001-01-15 | 130 | 134 | 130 | 130 | 29,000 | 650 |
| 2001-01-12 | 129 | 131 | 129 | 130 | 9,000 | 650 |
| 2001-01-11 | 129 | 130 | 128 | 129 | 45,000 | 645 |
| 2001-01-10 | 129 | 130 | 129 | 129 | 38,000 | 645 |
| 2001-01-09 | 127 | 129 | 127 | 129 | 44,000 | 645 |
| 2001-01-05 | 129 | 134 | 128 | 129 | 54,000 | 645 |
| 2001-01-04 | 135 | 135 | 128 | 128 | 51,000 | 640 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
