6390 (株)加藤製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 227 | 227 | 222 | 223 | 166,000 | 1,115 |
| 2003-12-29 | 215 | 221 | 214 | 218 | 384,000 | 1,090 |
| 2003-12-26 | 208 | 212 | 204 | 210 | 154,000 | 1,050 |
| 2003-12-25 | 205 | 207 | 203 | 204 | 187,000 | 1,020 |
| 2003-12-24 | 204 | 208 | 203 | 207 | 247,000 | 1,035 |
| 2003-12-22 | 206 | 207 | 204 | 207 | 183,000 | 1,035 |
| 2003-12-19 | 208 | 208 | 204 | 207 | 157,000 | 1,035 |
| 2003-12-18 | 207 | 208 | 205 | 208 | 146,000 | 1,040 |
| 2003-12-17 | 211 | 211 | 208 | 208 | 89,000 | 1,040 |
| 2003-12-16 | 212 | 212 | 209 | 211 | 150,000 | 1,055 |
| 2003-12-15 | 211 | 216 | 207 | 213 | 146,000 | 1,065 |
| 2003-12-12 | 205 | 208 | 205 | 207 | 192,000 | 1,035 |
| 2003-12-11 | 203 | 208 | 203 | 204 | 121,000 | 1,020 |
| 2003-12-10 | 211 | 211 | 203 | 205 | 195,000 | 1,025 |
| 2003-12-09 | 217 | 217 | 211 | 213 | 133,000 | 1,065 |
| 2003-12-08 | 221 | 221 | 214 | 217 | 115,000 | 1,085 |
| 2003-12-05 | 218 | 223 | 218 | 220 | 108,000 | 1,100 |
| 2003-12-04 | 224 | 225 | 218 | 222 | 146,000 | 1,110 |
| 2003-12-03 | 218 | 221 | 215 | 219 | 82,000 | 1,095 |
| 2003-12-02 | 222 | 222 | 215 | 217 | 196,000 | 1,085 |
| 2003-12-01 | 211 | 219 | 207 | 218 | 318,000 | 1,090 |
| 2003-11-28 | 220 | 222 | 213 | 218 | 282,000 | 1,090 |
| 2003-11-27 | 227 | 227 | 215 | 215 | 224,000 | 1,075 |
| 2003-11-26 | 225 | 227 | 219 | 227 | 274,000 | 1,135 |
| 2003-11-25 | 233 | 233 | 224 | 224 | 181,000 | 1,120 |
| 2003-11-21 | 223 | 235 | 223 | 227 | 146,000 | 1,135 |
| 2003-11-20 | 224 | 225 | 217 | 223 | 101,000 | 1,115 |
| 2003-11-19 | 223 | 225 | 216 | 223 | 159,000 | 1,115 |
| 2003-11-18 | 212 | 230 | 210 | 225 | 395,000 | 1,125 |
| 2003-11-17 | 235 | 235 | 219 | 222 | 276,000 | 1,110 |
| 2003-11-14 | 247 | 247 | 231 | 235 | 316,000 | 1,175 |
| 2003-11-13 | 237 | 252 | 236 | 242 | 277,000 | 1,210 |
| 2003-11-12 | 229 | 236 | 229 | 234 | 165,000 | 1,170 |
| 2003-11-11 | 245 | 245 | 227 | 232 | 448,000 | 1,160 |
| 2003-11-10 | 242 | 254 | 240 | 248 | 493,000 | 1,240 |
| 2003-11-07 | 244 | 247 | 235 | 237 | 437,000 | 1,185 |
| 2003-11-06 | 250 | 263 | 238 | 238 | 2,255,000 | 1,190 |
| 2003-11-05 | 240 | 247 | 233 | 245 | 468,000 | 1,225 |
| 2003-11-04 | 233 | 240 | 232 | 235 | 145,000 | 1,175 |
| 2003-10-31 | 232 | 235 | 231 | 232 | 73,000 | 1,160 |
| 2003-10-30 | 235 | 235 | 231 | 232 | 81,000 | 1,160 |
| 2003-10-29 | 233 | 235 | 230 | 231 | 130,000 | 1,155 |
| 2003-10-28 | 230 | 233 | 228 | 230 | 173,000 | 1,150 |
| 2003-10-27 | 230 | 238 | 230 | 235 | 67,000 | 1,175 |
| 2003-10-24 | 238 | 241 | 230 | 230 | 207,000 | 1,150 |
| 2003-10-23 | 242 | 243 | 226 | 228 | 368,000 | 1,140 |
| 2003-10-22 | 252 | 252 | 244 | 245 | 700,000 | 1,225 |
| 2003-10-21 | 246 | 251 | 240 | 245 | 463,000 | 1,225 |
| 2003-10-20 | 234 | 245 | 234 | 245 | 402,000 | 1,225 |
| 2003-10-17 | 240 | 241 | 230 | 232 | 483,000 | 1,160 |
| 2003-10-16 | 241 | 244 | 237 | 243 | 211,000 | 1,215 |
| 2003-10-15 | 248 | 248 | 236 | 239 | 586,000 | 1,195 |
| 2003-10-14 | 217 | 265 | 217 | 248 | 1,851,000 | 1,240 |
| 2003-10-10 | 218 | 221 | 218 | 219 | 179,000 | 1,095 |
| 2003-10-09 | 223 | 226 | 220 | 223 | 90,000 | 1,115 |
| 2003-10-08 | 224 | 226 | 220 | 223 | 189,000 | 1,115 |
| 2003-10-07 | 230 | 230 | 223 | 229 | 121,000 | 1,145 |
| 2003-10-06 | 230 | 232 | 225 | 227 | 98,000 | 1,135 |
| 2003-10-03 | 224 | 229 | 221 | 229 | 86,000 | 1,145 |
| 2003-10-02 | 219 | 223 | 215 | 223 | 125,000 | 1,115 |
| 2003-10-01 | 215 | 223 | 215 | 219 | 134,000 | 1,095 |
| 2003-09-30 | 225 | 225 | 219 | 219 | 98,000 | 1,095 |
| 2003-09-29 | 226 | 226 | 205 | 218 | 203,000 | 1,090 |
| 2003-09-26 | 220 | 234 | 220 | 221 | 234,000 | 1,105 |
| 2003-09-25 | 220 | 233 | 218 | 223 | 249,000 | 1,115 |
| 2003-09-24 | 237 | 239 | 232 | 237 | 133,000 | 1,185 |
| 2003-09-22 | 243 | 244 | 236 | 240 | 269,000 | 1,200 |
| 2003-09-19 | 244 | 246 | 242 | 243 | 270,000 | 1,215 |
| 2003-09-18 | 240 | 245 | 240 | 244 | 278,000 | 1,220 |
| 2003-09-17 | 245 | 245 | 240 | 240 | 241,000 | 1,200 |
| 2003-09-16 | 246 | 250 | 242 | 242 | 235,000 | 1,210 |
| 2003-09-12 | 241 | 248 | 241 | 244 | 309,000 | 1,220 |
| 2003-09-11 | 250 | 251 | 239 | 243 | 539,000 | 1,215 |
| 2003-09-10 | 250 | 255 | 248 | 251 | 972,000 | 1,255 |
| 2003-09-09 | 239 | 250 | 239 | 248 | 792,000 | 1,240 |
| 2003-09-08 | 240 | 245 | 230 | 238 | 704,000 | 1,190 |
| 2003-09-05 | 249 | 250 | 242 | 243 | 1,027,000 | 1,215 |
| 2003-09-04 | 232 | 260 | 231 | 247 | 7,204,000 | 1,235 |
| 2003-09-03 | 239 | 240 | 229 | 233 | 380,000 | 1,165 |
| 2003-09-02 | 237 | 238 | 234 | 236 | 395,000 | 1,180 |
| 2003-09-01 | 232 | 239 | 232 | 237 | 298,000 | 1,185 |
| 2003-08-29 | 231 | 237 | 231 | 233 | 287,000 | 1,165 |
| 2003-08-28 | 238 | 239 | 230 | 231 | 377,000 | 1,155 |
| 2003-08-27 | 238 | 245 | 234 | 238 | 1,077,000 | 1,190 |
| 2003-08-26 | 228 | 237 | 228 | 233 | 283,000 | 1,165 |
| 2003-08-25 | 230 | 234 | 228 | 230 | 309,000 | 1,150 |
| 2003-08-22 | 243 | 245 | 235 | 236 | 561,000 | 1,180 |
| 2003-08-21 | 241 | 244 | 237 | 242 | 1,096,000 | 1,210 |
| 2003-08-20 | 234 | 248 | 229 | 246 | 2,466,000 | 1,230 |
| 2003-08-19 | 227 | 235 | 225 | 235 | 823,000 | 1,175 |
| 2003-08-18 | 222 | 224 | 218 | 223 | 371,000 | 1,115 |
| 2003-08-15 | 223 | 226 | 218 | 220 | 474,000 | 1,100 |
| 2003-08-14 | 222 | 223 | 219 | 221 | 315,000 | 1,105 |
| 2003-08-13 | 226 | 226 | 219 | 221 | 350,000 | 1,105 |
| 2003-08-12 | 220 | 232 | 219 | 223 | 831,000 | 1,115 |
| 2003-08-11 | 210 | 217 | 207 | 216 | 297,000 | 1,080 |
| 2003-08-08 | 212 | 214 | 206 | 208 | 370,000 | 1,040 |
| 2003-08-07 | 213 | 224 | 208 | 212 | 293,000 | 1,060 |
| 2003-08-06 | 208 | 216 | 208 | 215 | 381,000 | 1,075 |
| 2003-08-05 | 227 | 227 | 215 | 218 | 507,000 | 1,090 |
| 2003-08-04 | 233 | 233 | 227 | 229 | 533,000 | 1,145 |
| 2003-08-01 | 234 | 234 | 228 | 233 | 850,000 | 1,165 |
| 2003-07-31 | 225 | 238 | 225 | 227 | 826,000 | 1,135 |
| 2003-07-30 | 232 | 233 | 226 | 226 | 1,009,000 | 1,130 |
| 2003-07-29 | 239 | 242 | 226 | 235 | 7,470,000 | 1,175 |
| 2003-07-28 | 190 | 224 | 190 | 224 | 3,928,000 | 1,120 |
| 2003-07-25 | 187 | 187 | 182 | 185 | 170,000 | 925 |
| 2003-07-24 | 184 | 189 | 183 | 186 | 328,000 | 930 |
| 2003-07-23 | 171 | 178 | 171 | 178 | 202,000 | 890 |
| 2003-07-22 | 172 | 175 | 166 | 171 | 178,000 | 855 |
| 2003-07-18 | 161 | 172 | 161 | 170 | 247,000 | 850 |
| 2003-07-17 | 179 | 180 | 165 | 168 | 489,000 | 840 |
| 2003-07-16 | 191 | 191 | 179 | 180 | 367,000 | 900 |
| 2003-07-15 | 198 | 198 | 191 | 191 | 174,000 | 955 |
| 2003-07-14 | 195 | 199 | 193 | 193 | 130,000 | 965 |
| 2003-07-11 | 195 | 202 | 193 | 194 | 205,000 | 970 |
| 2003-07-10 | 193 | 197 | 190 | 195 | 311,000 | 975 |
| 2003-07-09 | 199 | 199 | 175 | 193 | 450,000 | 965 |
| 2003-07-08 | 205 | 206 | 198 | 199 | 373,000 | 995 |
| 2003-07-07 | 204 | 207 | 202 | 203 | 267,000 | 1,015 |
| 2003-07-04 | 199 | 204 | 198 | 202 | 382,000 | 1,010 |
| 2003-07-03 | 213 | 213 | 203 | 204 | 417,000 | 1,020 |
| 2003-07-02 | 215 | 215 | 207 | 210 | 490,000 | 1,050 |
| 2003-07-01 | 207 | 216 | 205 | 216 | 705,000 | 1,080 |
| 2003-06-30 | 213 | 213 | 208 | 208 | 346,000 | 1,040 |
| 2003-06-27 | 207 | 213 | 206 | 213 | 726,000 | 1,065 |
| 2003-06-26 | 206 | 207 | 201 | 205 | 386,000 | 1,025 |
| 2003-06-25 | 199 | 212 | 198 | 208 | 641,000 | 1,040 |
| 2003-06-24 | 196 | 204 | 196 | 199 | 473,000 | 995 |
| 2003-06-23 | 215 | 215 | 205 | 205 | 657,000 | 1,025 |
| 2003-06-20 | 203 | 211 | 194 | 211 | 924,000 | 1,055 |
| 2003-06-19 | 207 | 212 | 205 | 205 | 633,000 | 1,025 |
| 2003-06-18 | 205 | 213 | 201 | 207 | 988,000 | 1,035 |
| 2003-06-17 | 225 | 229 | 199 | 204 | 2,968,000 | 1,020 |
| 2003-06-16 | 219 | 223 | 203 | 211 | 1,705,000 | 1,055 |
| 2003-06-13 | 239 | 242 | 221 | 234 | 3,238,000 | 1,170 |
| 2003-06-12 | 255 | 259 | 244 | 246 | 3,673,000 | 1,230 |
| 2003-06-11 | 232 | 258 | 230 | 250 | 6,927,000 | 1,250 |
| 2003-06-10 | 219 | 231 | 212 | 230 | 5,547,000 | 1,150 |
| 2003-06-09 | 201 | 218 | 192 | 216 | 6,448,000 | 1,080 |
| 2003-06-06 | 204 | 208 | 197 | 197 | 3,987,000 | 985 |
| 2003-06-05 | 180 | 206 | 180 | 202 | 13,548,000 | 1,010 |
| 2003-06-04 | 180 | 180 | 176 | 178 | 923,000 | 890 |
| 2003-06-03 | 169 | 181 | 169 | 181 | 2,367,000 | 905 |
| 2003-06-02 | 167 | 171 | 167 | 170 | 271,000 | 850 |
| 2003-05-30 | 172 | 172 | 167 | 168 | 442,000 | 840 |
| 2003-05-29 | 172 | 175 | 170 | 173 | 437,000 | 865 |
| 2003-05-28 | 175 | 175 | 170 | 172 | 459,000 | 860 |
| 2003-05-27 | 170 | 179 | 168 | 174 | 1,202,000 | 870 |
| 2003-05-26 | 172 | 172 | 165 | 171 | 594,000 | 855 |
| 2003-05-23 | 174 | 176 | 172 | 173 | 794,000 | 865 |
| 2003-05-22 | 178 | 180 | 172 | 174 | 1,606,000 | 870 |
| 2003-05-21 | 171 | 182 | 166 | 181 | 2,894,000 | 905 |
| 2003-05-20 | 166 | 178 | 166 | 170 | 4,188,000 | 850 |
| 2003-05-19 | 169 | 172 | 159 | 165 | 3,585,000 | 825 |
| 2003-05-16 | 188 | 191 | 172 | 174 | 12,822,000 | 870 |
| 2003-05-15 | 171 | 195 | 167 | 180 | 32,521,000 | 900 |
| 2003-05-14 | 135 | 174 | 134 | 174 | 22,994,000 | 870 |
| 2003-05-13 | 121 | 131 | 121 | 124 | 191,000 | 620 |
| 2003-05-12 | 123 | 124 | 121 | 121 | 62,000 | 605 |
| 2003-05-09 | 123 | 124 | 122 | 124 | 75,000 | 620 |
| 2003-05-08 | 124 | 124 | 122 | 123 | 54,000 | 615 |
| 2003-05-07 | 124 | 125 | 123 | 124 | 84,000 | 620 |
| 2003-05-06 | 124 | 125 | 123 | 123 | 46,000 | 615 |
| 2003-05-02 | 123 | 124 | 122 | 123 | 14,000 | 615 |
| 2003-05-01 | 121 | 124 | 121 | 123 | 34,000 | 615 |
| 2003-04-30 | 125 | 125 | 121 | 121 | 43,000 | 605 |
| 2003-04-28 | 124 | 125 | 120 | 124 | 80,000 | 620 |
| 2003-04-25 | 125 | 129 | 124 | 124 | 79,000 | 620 |
| 2003-04-24 | 126 | 128 | 125 | 126 | 59,000 | 630 |
| 2003-04-23 | 130 | 130 | 125 | 125 | 85,000 | 625 |
| 2003-04-22 | 133 | 133 | 129 | 129 | 164,000 | 645 |
| 2003-04-21 | 126 | 130 | 126 | 129 | 146,000 | 645 |
| 2003-04-18 | 126 | 126 | 124 | 125 | 35,000 | 625 |
| 2003-04-17 | 127 | 127 | 123 | 125 | 54,000 | 625 |
| 2003-04-16 | 123 | 125 | 123 | 125 | 46,000 | 625 |
| 2003-04-15 | 128 | 129 | 118 | 122 | 234,000 | 610 |
| 2003-04-14 | 130 | 130 | 127 | 129 | 46,000 | 645 |
| 2003-04-11 | 123 | 128 | 123 | 128 | 96,000 | 640 |
| 2003-04-10 | 127 | 128 | 124 | 127 | 39,000 | 635 |
| 2003-04-09 | 125 | 130 | 125 | 127 | 76,000 | 635 |
| 2003-04-08 | 130 | 133 | 125 | 126 | 198,000 | 630 |
| 2003-04-07 | 124 | 128 | 123 | 128 | 123,000 | 640 |
| 2003-04-04 | 118 | 122 | 118 | 122 | 29,000 | 610 |
| 2003-04-03 | 120 | 122 | 119 | 119 | 49,000 | 595 |
| 2003-04-02 | 118 | 120 | 116 | 120 | 50,000 | 600 |
| 2003-04-01 | 120 | 120 | 117 | 120 | 23,000 | 600 |
| 2003-03-31 | 122 | 123 | 120 | 121 | 51,000 | 605 |
| 2003-03-28 | 125 | 125 | 122 | 125 | 35,000 | 625 |
| 2003-03-27 | 123 | 125 | 120 | 125 | 45,000 | 625 |
| 2003-03-26 | 123 | 124 | 120 | 124 | 39,000 | 620 |
| 2003-03-25 | 125 | 126 | 123 | 125 | 149,000 | 625 |
| 2003-03-24 | 126 | 128 | 125 | 127 | 94,000 | 635 |
| 2003-03-20 | 119 | 123 | 119 | 123 | 62,000 | 615 |
| 2003-03-19 | 120 | 120 | 118 | 118 | 40,000 | 590 |
| 2003-03-18 | 122 | 123 | 121 | 121 | 34,000 | 605 |
| 2003-03-17 | 119 | 119 | 116 | 117 | 54,000 | 585 |
| 2003-03-14 | 119 | 122 | 119 | 120 | 111,000 | 600 |
| 2003-03-13 | 120 | 121 | 118 | 118 | 28,000 | 590 |
| 2003-03-12 | 116 | 117 | 115 | 115 | 21,000 | 575 |
| 2003-03-11 | 115 | 119 | 115 | 116 | 69,000 | 580 |
| 2003-03-10 | 122 | 122 | 115 | 118 | 72,000 | 590 |
| 2003-03-07 | 123 | 126 | 121 | 122 | 101,000 | 610 |
| 2003-03-06 | 124 | 125 | 124 | 124 | 51,000 | 620 |
| 2003-03-05 | 125 | 126 | 123 | 125 | 121,000 | 625 |
| 2003-03-04 | 127 | 127 | 124 | 125 | 81,000 | 625 |
| 2003-03-03 | 125 | 126 | 124 | 125 | 67,000 | 625 |
| 2003-02-28 | 121 | 124 | 121 | 124 | 42,000 | 620 |
| 2003-02-27 | 120 | 121 | 119 | 121 | 58,000 | 605 |
| 2003-02-26 | 122 | 123 | 121 | 121 | 49,000 | 605 |
| 2003-02-25 | 126 | 127 | 123 | 123 | 70,000 | 615 |
| 2003-02-24 | 128 | 129 | 127 | 128 | 41,000 | 640 |
| 2003-02-21 | 129 | 130 | 127 | 127 | 137,000 | 635 |
| 2003-02-20 | 128 | 130 | 127 | 129 | 66,000 | 645 |
| 2003-02-19 | 132 | 133 | 130 | 130 | 62,000 | 650 |
| 2003-02-18 | 134 | 134 | 132 | 132 | 103,000 | 660 |
| 2003-02-17 | 133 | 136 | 132 | 133 | 231,000 | 665 |
| 2003-02-14 | 134 | 134 | 130 | 131 | 298,000 | 655 |
| 2003-02-13 | 131 | 136 | 131 | 132 | 549,000 | 660 |
| 2003-02-12 | 131 | 133 | 129 | 130 | 206,000 | 650 |
| 2003-02-10 | 128 | 131 | 127 | 128 | 410,000 | 640 |
| 2003-02-07 | 128 | 128 | 122 | 125 | 134,000 | 625 |
| 2003-02-06 | 122 | 129 | 122 | 128 | 326,000 | 640 |
| 2003-02-05 | 123 | 125 | 120 | 121 | 196,000 | 605 |
| 2003-02-04 | 118 | 126 | 117 | 123 | 102,000 | 615 |
| 2003-02-03 | 113 | 118 | 113 | 117 | 41,000 | 585 |
| 2003-01-31 | 113 | 115 | 110 | 115 | 129,000 | 575 |
| 2003-01-30 | 114 | 115 | 110 | 113 | 52,000 | 565 |
| 2003-01-29 | 117 | 117 | 112 | 112 | 47,000 | 560 |
| 2003-01-28 | 117 | 118 | 115 | 116 | 84,000 | 580 |
| 2003-01-27 | 121 | 121 | 118 | 119 | 82,000 | 595 |
| 2003-01-24 | 118 | 121 | 118 | 119 | 106,000 | 595 |
| 2003-01-23 | 124 | 125 | 117 | 117 | 148,000 | 585 |
| 2003-01-22 | 125 | 129 | 121 | 124 | 254,000 | 620 |
| 2003-01-21 | 123 | 125 | 121 | 124 | 212,000 | 620 |
| 2003-01-20 | 115 | 128 | 115 | 125 | 361,000 | 625 |
| 2003-01-17 | 118 | 119 | 114 | 114 | 295,000 | 570 |
| 2003-01-16 | 118 | 120 | 114 | 119 | 308,000 | 595 |
| 2003-01-15 | 112 | 124 | 111 | 118 | 873,000 | 590 |
| 2003-01-14 | 109 | 112 | 107 | 110 | 474,000 | 550 |
| 2003-01-10 | 97 | 105 | 97 | 105 | 339,000 | 525 |
| 2003-01-09 | 92 | 94 | 92 | 94 | 38,000 | 470 |
| 2003-01-08 | 99 | 99 | 95 | 97 | 28,000 | 485 |
| 2003-01-07 | 101 | 101 | 98 | 98 | 54,000 | 490 |
| 2003-01-06 | 98 | 100 | 97 | 99 | 49,000 | 495 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
