6390 (株)加藤製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 94 | 96 | 92 | 96 | 37,000 | 480 |
| 2002-12-27 | 93 | 95 | 90 | 94 | 23,000 | 470 |
| 2002-12-26 | 88 | 90 | 88 | 90 | 25,000 | 450 |
| 2002-12-25 | 87 | 88 | 86 | 87 | 52,000 | 435 |
| 2002-12-24 | 88 | 90 | 87 | 88 | 61,000 | 440 |
| 2002-12-20 | 88 | 91 | 87 | 88 | 85,000 | 440 |
| 2002-12-19 | 90 | 91 | 89 | 91 | 73,000 | 455 |
| 2002-12-18 | 91 | 92 | 90 | 91 | 63,000 | 455 |
| 2002-12-17 | 94 | 96 | 92 | 92 | 82,000 | 460 |
| 2002-12-16 | 93 | 93 | 90 | 93 | 102,000 | 465 |
| 2002-12-13 | 95 | 96 | 93 | 93 | 131,000 | 465 |
| 2002-12-12 | 96 | 96 | 93 | 95 | 56,000 | 475 |
| 2002-12-11 | 97 | 98 | 96 | 96 | 73,000 | 480 |
| 2002-12-10 | 91 | 97 | 91 | 97 | 142,000 | 485 |
| 2002-12-09 | 93 | 93 | 91 | 91 | 51,000 | 455 |
| 2002-12-06 | 91 | 95 | 91 | 91 | 63,000 | 455 |
| 2002-12-05 | 92 | 96 | 92 | 95 | 29,000 | 475 |
| 2002-12-04 | 98 | 98 | 93 | 94 | 29,000 | 470 |
| 2002-12-03 | 97 | 97 | 95 | 95 | 52,000 | 475 |
| 2002-12-02 | 96 | 98 | 96 | 97 | 36,000 | 485 |
| 2002-11-29 | 95 | 102 | 95 | 97 | 94,000 | 485 |
| 2002-11-28 | 97 | 100 | 96 | 97 | 121,000 | 485 |
| 2002-11-27 | 91 | 98 | 91 | 95 | 123,000 | 475 |
| 2002-11-26 | 94 | 94 | 88 | 88 | 79,000 | 440 |
| 2002-11-25 | 93 | 95 | 92 | 92 | 63,000 | 460 |
| 2002-11-22 | 88 | 89 | 86 | 88 | 79,000 | 440 |
| 2002-11-21 | 86 | 86 | 82 | 85 | 63,000 | 425 |
| 2002-11-20 | 75 | 84 | 72 | 81 | 99,000 | 405 |
| 2002-11-19 | 78 | 79 | 73 | 75 | 133,000 | 375 |
| 2002-11-18 | 85 | 86 | 77 | 77 | 117,000 | 385 |
| 2002-11-15 | 84 | 88 | 84 | 87 | 73,000 | 435 |
| 2002-11-14 | 95 | 95 | 87 | 87 | 118,000 | 435 |
| 2002-11-13 | 96 | 97 | 95 | 95 | 102,000 | 475 |
| 2002-11-12 | 97 | 97 | 95 | 96 | 24,000 | 480 |
| 2002-11-11 | 97 | 98 | 97 | 98 | 54,000 | 490 |
| 2002-11-08 | 97 | 98 | 96 | 96 | 92,000 | 480 |
| 2002-11-07 | 99 | 99 | 97 | 98 | 46,000 | 490 |
| 2002-11-06 | 100 | 100 | 98 | 98 | 27,000 | 490 |
| 2002-11-05 | 97 | 100 | 97 | 100 | 76,000 | 500 |
| 2002-11-01 | 97 | 98 | 96 | 97 | 56,000 | 485 |
| 2002-10-31 | 98 | 99 | 98 | 99 | 50,000 | 495 |
| 2002-10-30 | 98 | 100 | 98 | 100 | 46,000 | 500 |
| 2002-10-29 | 100 | 100 | 98 | 99 | 23,000 | 495 |
| 2002-10-28 | 100 | 102 | 99 | 99 | 38,000 | 495 |
| 2002-10-25 | 100 | 101 | 99 | 101 | 50,000 | 505 |
| 2002-10-24 | 101 | 101 | 98 | 101 | 67,000 | 505 |
| 2002-10-23 | 103 | 103 | 100 | 100 | 63,000 | 500 |
| 2002-10-22 | 106 | 107 | 103 | 104 | 54,000 | 520 |
| 2002-10-21 | 104 | 106 | 103 | 106 | 72,000 | 530 |
| 2002-10-18 | 102 | 104 | 102 | 103 | 27,000 | 515 |
| 2002-10-17 | 105 | 105 | 102 | 102 | 47,000 | 510 |
| 2002-10-16 | 105 | 106 | 104 | 105 | 49,000 | 525 |
| 2002-10-15 | 104 | 105 | 102 | 103 | 31,000 | 515 |
| 2002-10-11 | 100 | 101 | 98 | 101 | 82,000 | 505 |
| 2002-10-10 | 98 | 98 | 95 | 98 | 96,000 | 490 |
| 2002-10-09 | 106 | 107 | 100 | 101 | 141,000 | 505 |
| 2002-10-08 | 104 | 105 | 104 | 105 | 76,000 | 525 |
| 2002-10-07 | 107 | 108 | 102 | 105 | 73,000 | 525 |
| 2002-10-04 | 109 | 111 | 107 | 108 | 80,000 | 540 |
| 2002-10-03 | 115 | 116 | 112 | 114 | 80,000 | 570 |
| 2002-10-02 | 118 | 119 | 117 | 118 | 29,000 | 590 |
| 2002-10-01 | 119 | 119 | 116 | 117 | 61,000 | 585 |
| 2002-09-30 | 119 | 121 | 118 | 121 | 53,000 | 605 |
| 2002-09-27 | 120 | 121 | 118 | 121 | 108,000 | 605 |
| 2002-09-26 | 121 | 121 | 120 | 120 | 16,000 | 600 |
| 2002-09-25 | 120 | 120 | 119 | 120 | 34,000 | 600 |
| 2002-09-24 | 123 | 123 | 120 | 123 | 165,000 | 615 |
| 2002-09-20 | 124 | 124 | 120 | 121 | 103,000 | 605 |
| 2002-09-19 | 125 | 126 | 122 | 122 | 95,000 | 610 |
| 2002-09-18 | 123 | 124 | 122 | 124 | 26,000 | 620 |
| 2002-09-17 | 119 | 125 | 119 | 125 | 71,000 | 625 |
| 2002-09-13 | 122 | 122 | 118 | 119 | 126,000 | 595 |
| 2002-09-12 | 121 | 122 | 118 | 120 | 42,000 | 600 |
| 2002-09-11 | 123 | 123 | 121 | 122 | 40,000 | 610 |
| 2002-09-10 | 119 | 122 | 119 | 121 | 37,000 | 605 |
| 2002-09-09 | 117 | 119 | 117 | 119 | 53,000 | 595 |
| 2002-09-06 | 116 | 118 | 116 | 117 | 25,000 | 585 |
| 2002-09-05 | 116 | 119 | 116 | 119 | 92,000 | 595 |
| 2002-09-04 | 116 | 118 | 115 | 118 | 90,000 | 590 |
| 2002-09-03 | 121 | 121 | 118 | 119 | 97,000 | 595 |
| 2002-09-02 | 124 | 124 | 121 | 122 | 84,000 | 610 |
| 2002-08-30 | 126 | 126 | 123 | 123 | 51,000 | 615 |
| 2002-08-29 | 128 | 128 | 125 | 125 | 27,000 | 625 |
| 2002-08-28 | 127 | 128 | 126 | 126 | 59,000 | 630 |
| 2002-08-27 | 128 | 129 | 127 | 127 | 26,000 | 635 |
| 2002-08-26 | 129 | 129 | 127 | 128 | 46,000 | 640 |
| 2002-08-23 | 128 | 130 | 128 | 129 | 53,000 | 645 |
| 2002-08-22 | 127 | 129 | 127 | 129 | 44,000 | 645 |
| 2002-08-21 | 129 | 129 | 127 | 127 | 39,000 | 635 |
| 2002-08-20 | 131 | 131 | 128 | 128 | 44,000 | 640 |
| 2002-08-19 | 133 | 133 | 130 | 131 | 39,000 | 655 |
| 2002-08-16 | 130 | 133 | 130 | 132 | 44,000 | 660 |
| 2002-08-15 | 131 | 134 | 129 | 130 | 52,000 | 650 |
| 2002-08-14 | 131 | 133 | 129 | 131 | 15,000 | 655 |
| 2002-08-13 | 131 | 136 | 131 | 132 | 22,000 | 660 |
| 2002-08-12 | 136 | 136 | 132 | 132 | 30,000 | 660 |
| 2002-08-09 | 137 | 137 | 133 | 134 | 34,000 | 670 |
| 2002-08-08 | 131 | 135 | 131 | 135 | 30,000 | 675 |
| 2002-08-07 | 128 | 131 | 128 | 130 | 41,000 | 650 |
| 2002-08-06 | 133 | 133 | 128 | 129 | 97,000 | 645 |
| 2002-08-05 | 138 | 138 | 135 | 135 | 42,000 | 675 |
| 2002-08-02 | 143 | 143 | 137 | 138 | 63,000 | 690 |
| 2002-08-01 | 143 | 143 | 141 | 141 | 28,000 | 705 |
| 2002-07-31 | 141 | 142 | 140 | 141 | 25,000 | 705 |
| 2002-07-30 | 144 | 144 | 140 | 140 | 106,000 | 700 |
| 2002-07-29 | 142 | 144 | 139 | 144 | 136,000 | 720 |
| 2002-07-26 | 145 | 145 | 137 | 143 | 146,000 | 715 |
| 2002-07-25 | 143 | 145 | 141 | 144 | 51,000 | 720 |
| 2002-07-24 | 134 | 144 | 134 | 140 | 64,000 | 700 |
| 2002-07-23 | 135 | 136 | 133 | 136 | 16,000 | 680 |
| 2002-07-22 | 134 | 136 | 134 | 135 | 19,000 | 675 |
| 2002-07-19 | 138 | 138 | 135 | 135 | 16,000 | 675 |
| 2002-07-18 | 134 | 136 | 132 | 135 | 34,000 | 675 |
| 2002-07-17 | 136 | 136 | 133 | 135 | 58,000 | 675 |
| 2002-07-16 | 137 | 138 | 135 | 136 | 62,000 | 680 |
| 2002-07-15 | 138 | 140 | 137 | 137 | 28,000 | 685 |
| 2002-07-12 | 138 | 139 | 137 | 137 | 58,000 | 685 |
| 2002-07-11 | 140 | 140 | 138 | 138 | 25,000 | 690 |
| 2002-07-10 | 144 | 145 | 143 | 143 | 49,000 | 715 |
| 2002-07-09 | 136 | 144 | 136 | 144 | 30,000 | 720 |
| 2002-07-08 | 142 | 144 | 140 | 140 | 17,000 | 700 |
| 2002-07-05 | 144 | 145 | 143 | 143 | 10,000 | 715 |
| 2002-07-04 | 146 | 146 | 142 | 144 | 51,000 | 720 |
| 2002-07-03 | 135 | 149 | 135 | 148 | 141,000 | 740 |
| 2002-07-02 | 133 | 136 | 133 | 136 | 22,000 | 680 |
| 2002-07-01 | 139 | 140 | 134 | 136 | 40,000 | 680 |
| 2002-06-28 | 134 | 141 | 134 | 141 | 60,000 | 705 |
| 2002-06-27 | 132 | 139 | 132 | 134 | 17,000 | 670 |
| 2002-06-26 | 133 | 135 | 132 | 132 | 17,000 | 660 |
| 2002-06-25 | 140 | 140 | 134 | 136 | 35,000 | 680 |
| 2002-06-24 | 133 | 135 | 130 | 133 | 51,000 | 665 |
| 2002-06-21 | 135 | 135 | 134 | 135 | 28,000 | 675 |
| 2002-06-20 | 136 | 139 | 135 | 135 | 71,000 | 675 |
| 2002-06-19 | 142 | 142 | 136 | 137 | 63,000 | 685 |
| 2002-06-18 | 140 | 144 | 138 | 141 | 53,000 | 705 |
| 2002-06-17 | 144 | 145 | 136 | 138 | 84,000 | 690 |
| 2002-06-14 | 142 | 146 | 142 | 145 | 141,000 | 725 |
| 2002-06-13 | 153 | 155 | 130 | 147 | 106,000 | 735 |
| 2002-06-12 | 155 | 155 | 151 | 155 | 47,000 | 775 |
| 2002-06-11 | 158 | 159 | 157 | 157 | 60,000 | 785 |
| 2002-06-10 | 159 | 160 | 157 | 158 | 62,000 | 790 |
| 2002-06-07 | 160 | 160 | 157 | 157 | 51,000 | 785 |
| 2002-06-06 | 158 | 165 | 156 | 156 | 372,000 | 780 |
| 2002-06-05 | 156 | 157 | 155 | 155 | 53,000 | 775 |
| 2002-06-04 | 156 | 158 | 155 | 155 | 80,000 | 775 |
| 2002-06-03 | 156 | 159 | 156 | 156 | 61,000 | 780 |
| 2002-05-31 | 161 | 162 | 156 | 156 | 136,000 | 780 |
| 2002-05-30 | 155 | 163 | 154 | 162 | 114,000 | 810 |
| 2002-05-29 | 164 | 167 | 158 | 158 | 221,000 | 790 |
| 2002-05-28 | 168 | 170 | 162 | 162 | 321,000 | 810 |
| 2002-05-27 | 160 | 173 | 160 | 169 | 1,059,000 | 845 |
| 2002-05-24 | 161 | 162 | 156 | 158 | 213,000 | 790 |
| 2002-05-23 | 153 | 162 | 153 | 161 | 331,000 | 805 |
| 2002-05-22 | 153 | 157 | 150 | 155 | 193,000 | 775 |
| 2002-05-21 | 148 | 152 | 148 | 152 | 58,000 | 760 |
| 2002-05-20 | 151 | 151 | 148 | 149 | 62,000 | 745 |
| 2002-05-17 | 153 | 153 | 148 | 149 | 69,000 | 745 |
| 2002-05-16 | 149 | 152 | 148 | 152 | 32,000 | 760 |
| 2002-05-15 | 155 | 155 | 150 | 150 | 51,000 | 750 |
| 2002-05-14 | 155 | 155 | 152 | 153 | 63,000 | 765 |
| 2002-05-13 | 155 | 156 | 152 | 152 | 123,000 | 760 |
| 2002-05-10 | 153 | 159 | 151 | 155 | 329,000 | 775 |
| 2002-05-09 | 152 | 153 | 150 | 151 | 104,000 | 755 |
| 2002-05-08 | 144 | 154 | 144 | 153 | 115,000 | 765 |
| 2002-05-07 | 149 | 149 | 143 | 144 | 55,000 | 720 |
| 2002-05-02 | 150 | 150 | 150 | 150 | 43,000 | 750 |
| 2002-05-01 | 150 | 154 | 150 | 154 | 69,000 | 770 |
| 2002-04-30 | 151 | 151 | 148 | 149 | 51,000 | 745 |
| 2002-04-26 | 151 | 152 | 148 | 152 | 145,000 | 760 |
| 2002-04-25 | 151 | 152 | 151 | 151 | 29,000 | 755 |
| 2002-04-24 | 153 | 153 | 151 | 151 | 88,000 | 755 |
| 2002-04-23 | 158 | 158 | 152 | 155 | 141,000 | 775 |
| 2002-04-22 | 159 | 162 | 156 | 158 | 407,000 | 790 |
| 2002-04-19 | 144 | 159 | 143 | 155 | 396,000 | 775 |
| 2002-04-18 | 143 | 145 | 142 | 144 | 46,000 | 720 |
| 2002-04-17 | 144 | 144 | 142 | 143 | 28,000 | 715 |
| 2002-04-16 | 146 | 146 | 144 | 145 | 39,000 | 725 |
| 2002-04-15 | 148 | 148 | 144 | 146 | 35,000 | 730 |
| 2002-04-12 | 140 | 143 | 140 | 143 | 57,000 | 715 |
| 2002-04-11 | 145 | 145 | 140 | 140 | 38,000 | 700 |
| 2002-04-10 | 144 | 144 | 140 | 143 | 101,000 | 715 |
| 2002-04-09 | 150 | 150 | 144 | 144 | 94,000 | 720 |
| 2002-04-08 | 152 | 152 | 148 | 149 | 268,000 | 745 |
| 2002-04-05 | 136 | 145 | 136 | 144 | 319,000 | 720 |
| 2002-04-04 | 134 | 136 | 133 | 136 | 184,000 | 680 |
| 2002-04-03 | 139 | 139 | 135 | 137 | 87,000 | 685 |
| 2002-04-02 | 138 | 140 | 135 | 138 | 67,000 | 690 |
| 2002-04-01 | 140 | 140 | 138 | 138 | 40,000 | 690 |
| 2002-03-29 | 139 | 142 | 138 | 140 | 58,000 | 700 |
| 2002-03-28 | 139 | 143 | 139 | 140 | 37,000 | 700 |
| 2002-03-27 | 141 | 144 | 138 | 144 | 91,000 | 720 |
| 2002-03-26 | 144 | 145 | 141 | 145 | 54,000 | 725 |
| 2002-03-25 | 147 | 149 | 146 | 146 | 46,000 | 730 |
| 2002-03-22 | 145 | 149 | 143 | 146 | 196,000 | 730 |
| 2002-03-20 | 149 | 154 | 143 | 143 | 305,000 | 715 |
| 2002-03-19 | 148 | 153 | 147 | 153 | 79,000 | 765 |
| 2002-03-18 | 150 | 150 | 148 | 149 | 64,000 | 745 |
| 2002-03-15 | 150 | 153 | 149 | 150 | 99,000 | 750 |
| 2002-03-14 | 153 | 165 | 152 | 154 | 446,000 | 770 |
| 2002-03-13 | 156 | 159 | 153 | 157 | 115,000 | 785 |
| 2002-03-12 | 158 | 160 | 154 | 155 | 319,000 | 775 |
| 2002-03-11 | 151 | 158 | 151 | 156 | 274,000 | 780 |
| 2002-03-08 | 149 | 150 | 147 | 148 | 189,000 | 740 |
| 2002-03-07 | 152 | 152 | 148 | 149 | 133,000 | 745 |
| 2002-03-06 | 148 | 152 | 148 | 151 | 127,000 | 755 |
| 2002-03-05 | 156 | 156 | 147 | 148 | 253,000 | 740 |
| 2002-03-04 | 156 | 157 | 151 | 156 | 258,000 | 780 |
| 2002-03-01 | 151 | 154 | 148 | 154 | 205,000 | 770 |
| 2002-02-28 | 152 | 152 | 148 | 151 | 251,000 | 755 |
| 2002-02-27 | 147 | 152 | 147 | 151 | 296,000 | 755 |
| 2002-02-26 | 152 | 152 | 146 | 150 | 364,000 | 750 |
| 2002-02-25 | 144 | 155 | 143 | 152 | 793,000 | 760 |
| 2002-02-22 | 141 | 144 | 137 | 142 | 306,000 | 710 |
| 2002-02-21 | 138 | 146 | 135 | 139 | 673,000 | 695 |
| 2002-02-20 | 132 | 137 | 132 | 135 | 90,000 | 675 |
| 2002-02-19 | 135 | 143 | 128 | 135 | 840,000 | 675 |
| 2002-02-18 | 125 | 142 | 125 | 140 | 693,000 | 700 |
| 2002-02-15 | 119 | 125 | 119 | 124 | 79,000 | 620 |
| 2002-02-14 | 120 | 123 | 120 | 121 | 89,000 | 605 |
| 2002-02-13 | 119 | 123 | 119 | 120 | 99,000 | 600 |
| 2002-02-12 | 118 | 119 | 118 | 118 | 17,000 | 590 |
| 2002-02-08 | 116 | 118 | 114 | 118 | 45,000 | 590 |
| 2002-02-07 | 115 | 116 | 113 | 116 | 14,000 | 580 |
| 2002-02-06 | 112 | 115 | 112 | 115 | 6,000 | 575 |
| 2002-02-05 | 115 | 115 | 112 | 112 | 27,000 | 560 |
| 2002-02-04 | 116 | 116 | 115 | 115 | 8,000 | 575 |
| 2002-02-01 | 117 | 118 | 116 | 116 | 13,000 | 580 |
| 2002-01-31 | 120 | 120 | 117 | 117 | 23,000 | 585 |
| 2002-01-30 | 117 | 119 | 116 | 117 | 16,000 | 585 |
| 2002-01-29 | 118 | 119 | 118 | 119 | 13,000 | 595 |
| 2002-01-28 | 117 | 118 | 116 | 116 | 26,000 | 580 |
| 2002-01-25 | 120 | 120 | 115 | 116 | 12,000 | 580 |
| 2002-01-24 | 116 | 120 | 116 | 117 | 17,000 | 585 |
| 2002-01-23 | 118 | 118 | 115 | 116 | 21,000 | 580 |
| 2002-01-22 | 120 | 120 | 115 | 119 | 30,000 | 595 |
| 2002-01-21 | 113 | 120 | 113 | 120 | 18,000 | 600 |
| 2002-01-18 | 109 | 120 | 109 | 120 | 51,000 | 600 |
| 2002-01-17 | 115 | 115 | 110 | 110 | 18,000 | 550 |
| 2002-01-16 | 115 | 117 | 100 | 115 | 59,000 | 575 |
| 2002-01-15 | 118 | 120 | 116 | 117 | 20,000 | 585 |
| 2002-01-11 | 120 | 120 | 119 | 119 | 64,000 | 595 |
| 2002-01-10 | 119 | 120 | 119 | 119 | 17,000 | 595 |
| 2002-01-09 | 119 | 119 | 118 | 119 | 13,000 | 595 |
| 2002-01-08 | 119 | 121 | 118 | 120 | 26,000 | 600 |
| 2002-01-07 | 122 | 122 | 122 | 122 | 11,000 | 610 |
| 2002-01-04 | 120 | 123 | 119 | 122 | 17,000 | 610 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
