1. HOME >
  2. 株価時系列 >
  3. 6390 >
  4. 2004年

6390 (株)加藤製作所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30282287280285372,0001,425
2004-12-29282285278281651,0001,405
2004-12-282902902812811,162,0001,405
2004-12-272702942672862,885,0001,430
2004-12-242842852702701,544,0001,350
2004-12-222782922732794,952,0001,395
2004-12-212662862632755,648,0001,375
2004-12-20261270260262931,0001,310
2004-12-172612722602622,283,0001,310
2004-12-162512662482661,228,0001,330
2004-12-15250253248251196,0001,255
2004-12-14253255246250410,0001,250
2004-12-13251256250251514,0001,255
2004-12-10261261252255406,0001,275
2004-12-09264265255256502,0001,280
2004-12-082552692522641,589,0001,320
2004-12-072682722562591,475,0001,295
2004-12-062692822632698,235,0001,345
2004-12-032512662492612,147,0001,305
2004-12-02251253249249391,0001,245
2004-12-01251254248248501,0001,240
2004-11-30254254248248422,0001,240
2004-11-29244252243250555,0001,250
2004-11-26243248240244437,0001,220
2004-11-25239245239242300,0001,210
2004-11-24244244239240270,0001,200
2004-11-22247249239242584,0001,210
2004-11-192412592412482,903,0001,240
2004-11-18236242236240376,0001,200
2004-11-17236240236237172,0001,185
2004-11-16243243238239289,0001,195
2004-11-15239243239241153,0001,205
2004-11-12242243239240271,0001,200
2004-11-11248248240240291,0001,200
2004-11-10245249242247384,0001,235
2004-11-09242246239243553,0001,215
2004-11-08253253243245467,0001,225
2004-11-05246253246249767,0001,245
2004-11-04246248245245394,0001,225
2004-11-02243254241244869,0001,220
2004-11-01243243239241387,0001,205
2004-10-29242248240243859,0001,215
2004-10-28243244241243492,0001,215
2004-10-27247249240244627,0001,220
2004-10-26250256245247849,0001,235
2004-10-252472532472501,115,0001,250
2004-10-222592642522532,625,0001,265
2004-10-212532602472501,184,0001,250
2004-10-20254256249250837,0001,250
2004-10-192452652442572,912,0001,285
2004-10-18252253245247724,0001,235
2004-10-152422542422521,678,0001,260
2004-10-142552572442492,202,0001,245
2004-10-132642682572584,281,0001,290
2004-10-1224927424727214,171,0001,360
2004-10-082402482382451,466,0001,225
2004-10-072432522412452,704,0001,225
2004-10-062402632252407,817,0001,200
2004-10-052132632072556,579,0001,275
2004-10-04210215209212248,0001,060
2004-10-01199206199206176,0001,030
2004-09-30200204199203124,0001,015
2004-09-29200203197199186,000995
2004-09-28206207201202128,0001,010
2004-09-27211211203206181,0001,030
2004-09-24208213207212217,0001,060
2004-09-22211212209210326,0001,050
2004-09-21215217214214119,0001,070
2004-09-17216219214218295,0001,090
2004-09-16215217215216207,0001,080
2004-09-15217220215217534,0001,085
2004-09-14221222218218258,0001,090
2004-09-13221222218221222,0001,105
2004-09-10223224221221389,0001,105
2004-09-09221225220223356,0001,115
2004-09-08224225220221592,0001,105
2004-09-07219224219219412,0001,095
2004-09-06217218216218362,0001,090
2004-09-03216217214215434,0001,075
2004-09-02217217213217397,0001,085
2004-09-01212213210212403,0001,060
2004-08-31206210205209394,0001,045
2004-08-30203207203205347,0001,025
2004-08-27201203200202165,0001,010
2004-08-26201202199199218,000995
2004-08-25200202198199152,000995
2004-08-24195202195199606,000995
2004-08-23195196193193130,000965
2004-08-20191194191192236,000960
2004-08-19191193189192148,000960
2004-08-1818818918718983,000945
2004-08-1718919118818987,000945
2004-08-16193194188189172,000945
2004-08-13190192188192166,000960
2004-08-12188194187193269,000965
2004-08-11187189186187111,000935
2004-08-10184187183186113,000930
2004-08-09185185183184100,000920
2004-08-06183186182185143,000925
2004-08-05182185180184255,000920
2004-08-04186186180186449,000930
2004-08-03190191187189151,000945
2004-08-0219019219019080,000950
2004-07-3019019118919091,000950
2004-07-29191192185189185,000945
2004-07-28188190187190116,000950
2004-07-27191192185185243,000925
2004-07-26193194190191209,000955
2004-07-23196196193195156,000975
2004-07-22196196194195113,000975
2004-07-21196198194196144,000980
2004-07-20199199195196190,000980
2004-07-16199199192198384,000990
2004-07-15201202197199334,000995
2004-07-14205205200201373,0001,005
2004-07-13200209199206784,0001,030
2004-07-12200200199200172,0001,000
2004-07-09198200198200295,0001,000
2004-07-08200201198199267,000995
2004-07-07201201198199454,000995
2004-07-06201203200201475,0001,005
2004-07-05205205197199892,000995
2004-07-022072102012041,221,0001,020
2004-07-01207207205205463,0001,025
2004-06-30209209206208620,0001,040
2004-06-29209210204210940,0001,050
2004-06-282112132082101,245,0001,050
2004-06-251982121972094,801,0001,045
2004-06-24193195191192874,000960
2004-06-231981991921951,711,000975
2004-06-221982021921989,689,000990
2004-06-2117319316719314,830,000965
2004-06-18231231226228112,0001,140
2004-06-17234234230232153,0001,160
2004-06-16234238234235110,0001,175
2004-06-1523423423123152,0001,155
2004-06-14234239232233158,0001,165
2004-06-11236237233234214,0001,170
2004-06-10236238235236170,0001,180
2004-06-09235237235237111,0001,185
2004-06-08237237234236161,0001,180
2004-06-07230236230234123,0001,170
2004-06-04229232228232165,0001,160
2004-06-03230235226226185,0001,130
2004-06-02227235227227231,0001,135
2004-06-01227230224226103,0001,130
2004-05-31227229225226109,0001,130
2004-05-2822722722322669,0001,130
2004-05-2722922922422493,0001,120
2004-05-26224232222228193,0001,140
2004-05-2522222422022156,0001,105
2004-05-24222225217219198,0001,095
2004-05-21215222212219193,0001,095
2004-05-20218224212216243,0001,080
2004-05-19212219204215289,0001,075
2004-05-18195214195202353,0001,010
2004-05-17209209193193330,000965
2004-05-14217217205209403,0001,045
2004-05-13223224217217145,0001,085
2004-05-12219225217222282,0001,110
2004-05-11216223209210530,0001,050
2004-05-10241241220220371,0001,100
2004-05-07238250236246120,0001,230
2004-05-06255255246246185,0001,230
2004-04-30258258255255192,0001,275
2004-04-28260262259261102,0001,305
2004-04-27262266259260147,0001,300
2004-04-26266266262264115,0001,320
2004-04-23269270265266278,0001,330
2004-04-2227027226826890,0001,340
2004-04-21264271264268141,0001,340
2004-04-20264266261265198,0001,325
2004-04-19267269255262265,0001,310
2004-04-16272272266269196,0001,345
2004-04-15279280268270263,0001,350
2004-04-14274277270277239,0001,385
2004-04-13270279270273272,0001,365
2004-04-12264274264270207,0001,350
2004-04-09270274261263381,0001,315
2004-04-08275279272275294,0001,375
2004-04-07277284276280329,0001,400
2004-04-06281285280285431,0001,425
2004-04-05285290280286647,0001,430
2004-04-02284284278280392,0001,400
2004-04-012792892762831,229,0001,415
2004-03-31274279273278271,0001,390
2004-03-30283285274276649,0001,380
2004-03-292742822672821,109,0001,410
2004-03-262652792642712,024,0001,355
2004-03-25266266262263461,0001,315
2004-03-242552692542661,267,0001,330
2004-03-23254255250251213,0001,255
2004-03-22253257252254186,0001,270
2004-03-19251255251252226,0001,260
2004-03-18258258252252444,0001,260
2004-03-17254256251255423,0001,275
2004-03-16254258252254308,0001,270
2004-03-15254259254257381,0001,285
2004-03-12245254245251348,0001,255
2004-03-11243254243249504,0001,245
2004-03-10253255248251525,0001,255
2004-03-092532602502551,427,0001,275
2004-03-082462572432532,611,0001,265
2004-03-05240243235236636,0001,180
2004-03-04230237229236484,0001,180
2004-03-03232232229230168,0001,150
2004-03-02234234229231252,0001,155
2004-03-01226232225230388,0001,150
2004-02-27222225222224271,0001,120
2004-02-26225225220225240,0001,125
2004-02-25225225222222113,0001,110
2004-02-24225227223223154,0001,115
2004-02-23223227223224179,0001,120
2004-02-20222225222223132,0001,115
2004-02-1922322522222375,0001,115
2004-02-18225226224224106,0001,120
2004-02-17223225223225115,0001,125
2004-02-16227227220224125,0001,120
2004-02-1322222521922491,0001,120
2004-02-1221822221722287,0001,110
2004-02-1022222221721777,0001,085
2004-02-0922422521922090,0001,100
2004-02-06225225220223100,0001,115
2004-02-0522022321922074,0001,100
2004-02-04226226220221105,0001,105
2004-02-03230230221224176,0001,120
2004-02-02222225222225167,0001,125
2004-01-30227227220221160,0001,105
2004-01-29220223217217162,0001,085
2004-01-28221225221224105,0001,120
2004-01-27229229223223166,0001,115
2004-01-2623023022722863,0001,140
2004-01-23230232229229125,0001,145
2004-01-22233234230232146,0001,160
2004-01-21231234230232105,0001,160
2004-01-20235235230232132,0001,160
2004-01-19236238234234144,0001,170
2004-01-1623723723423679,0001,180
2004-01-15236240235235122,0001,175
2004-01-14234237234236158,0001,180
2004-01-13240240236236190,0001,180
2004-01-09236239235238213,0001,190
2004-01-08226237226234265,0001,170
2004-01-07235236228230206,0001,150
2004-01-06238240235235384,0001,175
2004-01-05234235231234390,0001,170

分割・併合履歴 ： [2016-09-28]1株→0.2株