6390 (株)加藤製作所 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3047047546546891,0002,340
2005-12-29465479462471252,0002,355
2005-12-28462463457460326,0002,300
2005-12-27469469455465176,0002,325
2005-12-26477477465467260,0002,335
2005-12-22475478471472199,0002,360
2005-12-21468472465469138,0002,345
2005-12-2046046946046899,0002,340
2005-12-19460468459463169,0002,315
2005-12-16453468453460201,0002,300
2005-12-15470470452455399,0002,275
2005-12-14475484473475490,0002,375
2005-12-13478478473473312,0002,365
2005-12-12464478464478355,0002,390
2005-12-09451470451467410,0002,335
2005-12-084664784534611,018,0002,305
2005-12-07450466450464893,0002,320
2005-12-06463464433449733,0002,245
2005-12-05461470452456841,0002,280
2005-12-02448456447456601,0002,280
2005-12-01431445430445338,0002,225
2005-11-30434436429436319,0002,180
2005-11-29426432423429256,0002,145
2005-11-28424427422425123,0002,125
2005-11-25419426416424239,0002,120
2005-11-24430430418418262,0002,090
2005-11-22422428419426198,0002,130
2005-11-21435436420420307,0002,100
2005-11-18436442430435611,0002,175
2005-11-17423431422429141,0002,145
2005-11-16426427414423332,0002,115
2005-11-15433433422425209,0002,125
2005-11-14438447422423623,0002,115
2005-11-11430437430432363,0002,160
2005-11-10434439428429331,0002,145
2005-11-09436460428439959,0002,195
2005-11-08439441433436228,0002,180
2005-11-07450453437442319,0002,210
2005-11-044444604424491,067,0002,245
2005-11-02445447441442314,0002,210
2005-11-01443448439444273,0002,220
2005-10-31439443436440406,0002,200
2005-10-28432438432436131,0002,180
2005-10-27435440433438326,0002,190
2005-10-264204434174401,267,0002,200
2005-10-25419420409418284,0002,090
2005-10-24414414406409170,0002,045
2005-10-21403415402414410,0002,070
2005-10-204054274054181,539,0002,090
2005-10-19403406398400377,0002,000
2005-10-18394398392394156,0001,970
2005-10-17407411395398267,0001,990
2005-10-14412418403407267,0002,035
2005-10-13411415405414264,0002,070
2005-10-12425425412414533,0002,070
2005-10-11395428394428538,0002,140
2005-10-07387398386393228,0001,965
2005-10-06406408392392467,0001,960
2005-10-05415425408409633,0002,045
2005-10-04413415410414602,0002,070
2005-10-03411416404416700,0002,080
2005-09-304444484164182,202,0002,090
2005-09-2940647140443912,572,0002,195
2005-09-283844033803962,658,0001,980
2005-09-273673843643811,262,0001,905
2005-09-26358366358364307,0001,820
2005-09-22359362355360346,0001,800
2005-09-21368368362364345,0001,820
2005-09-20357369353367865,0001,835
2005-09-16353357352357446,0001,785
2005-09-15356359354356431,0001,780
2005-09-14357361356356424,0001,780
2005-09-13360362358360264,0001,800
2005-09-12366366357358330,0001,790
2005-09-09357364357362543,0001,810
2005-09-083713723563571,287,0001,785
2005-09-073603793573724,052,0001,860
2005-09-063633663553581,663,0001,790
2005-09-05359359351353804,0001,765
2005-09-023613623533561,050,0001,780
2005-09-013483643483562,104,0001,780
2005-08-31350350346347671,0001,735
2005-08-303403523403512,378,0001,755
2005-08-29339342335340512,0001,700
2005-08-26337338334334581,0001,670
2005-08-253303473293382,855,0001,690
2005-08-24329332327331471,0001,655
2005-08-23333333327327429,0001,635
2005-08-22331331328328452,0001,640
2005-08-19332332323326555,0001,630
2005-08-18335335328330387,0001,650
2005-08-17336337333334328,0001,670
2005-08-16333336329336713,0001,680
2005-08-15333334327328679,0001,640
2005-08-123463473293321,292,0001,660
2005-08-11339354335350977,0001,750
2005-08-10345347342343570,0001,715
2005-08-09339345338342382,0001,710
2005-08-08324338317333795,0001,665
2005-08-053403533323391,689,0001,695
2005-08-043583583363474,057,0001,735
2005-08-033163493163484,928,0001,740
2005-08-02322322312315533,0001,575
2005-08-013123253093231,323,0001,615
2005-07-29307311307309352,0001,545
2005-07-28310310307308175,0001,540
2005-07-27306312304307327,0001,535
2005-07-26310312307309246,0001,545
2005-07-253203223123131,526,0001,565
2005-07-222993142993101,661,0001,550
2005-07-21297299296296229,0001,480
2005-07-20294297294296179,0001,480
2005-07-19298298293294162,0001,470
2005-07-15296298295297145,0001,485
2005-07-14299299295295144,0001,475
2005-07-13297298293298149,0001,490
2005-07-12299300295296206,0001,480
2005-07-11296300295298188,0001,490
2005-07-0829729929629692,0001,480
2005-07-0730030029729774,0001,485
2005-07-06300301296298126,0001,490
2005-07-0530230230030071,0001,500
2005-07-04300302299300116,0001,500
2005-07-01298298296296125,0001,480
2005-06-30303303295297138,0001,485
2005-06-29305307300301242,0001,505
2005-06-28297303297303258,0001,515
2005-06-27300300292296123,0001,480
2005-06-24302302298301126,0001,505
2005-06-23307307302305194,0001,525
2005-06-22309309305308115,0001,540
2005-06-21310310306309153,0001,545
2005-06-20311312307308128,0001,540
2005-06-17313315309311300,0001,555
2005-06-163223253123131,359,0001,565
2005-06-152943142943131,192,0001,565
2005-06-14296296291292138,0001,460
2005-06-13292294289293123,0001,465
2005-06-10291295289292175,0001,460
2005-06-09289292287289121,0001,445
2005-06-08290290286289102,0001,445
2005-06-07291291286288130,0001,440
2005-06-06290293283291307,0001,455
2005-06-03292296289292110,0001,460
2005-06-02299299292292209,0001,460
2005-06-01286296286295270,0001,475
2005-05-31286288282286119,0001,430
2005-05-30286286278284176,0001,420
2005-05-27275278274276171,0001,380
2005-05-26273280271272407,0001,360
2005-05-25292292281283223,0001,415
2005-05-24298300292295119,0001,475
2005-05-23296300296298154,0001,490
2005-05-20300302295298120,0001,490
2005-05-19292298292297145,0001,485
2005-05-18289299288293205,0001,465
2005-05-17305305288289409,0001,445
2005-05-16306306299300155,0001,500
2005-05-13313313305306304,0001,530
2005-05-12317323316316245,0001,580
2005-05-11319319311317357,0001,585
2005-05-10315325311319677,0001,595
2005-05-09302310301310371,0001,550
2005-05-06298303297298275,0001,490
2005-05-02297301296300172,0001,500
2005-04-28300300295297177,0001,485
2005-04-27301301297300117,0001,500
2005-04-26301306300301198,0001,505
2005-04-25301305299301147,0001,505
2005-04-22310310301302198,0001,510
2005-04-21288300286296392,0001,480
2005-04-20314314298299375,0001,495
2005-04-19294297289295373,0001,475
2005-04-18288292279279787,0001,395
2005-04-15307308302303461,0001,515
2005-04-14317317308315414,0001,575
2005-04-13313318309312600,0001,560
2005-04-12328328317318390,0001,590
2005-04-11331331326328246,0001,640
2005-04-08336339333335324,0001,675
2005-04-07335338332334156,0001,670
2005-04-06338338333337265,0001,685
2005-04-05332336331334155,0001,670
2005-04-04333339329332322,0001,660
2005-04-01327336326335325,0001,675
2005-03-31329329320328378,0001,640
2005-03-30326331317319585,0001,595
2005-03-29344344331335212,0001,675
2005-03-28341347322344394,0001,720
2005-03-25357357320347744,0001,735
2005-03-24361365355357611,0001,785
2005-03-23371372361365391,0001,825
2005-03-22371375368371673,0001,855
2005-03-18360370359366576,0001,830
2005-03-17368369357362694,0001,810
2005-03-16376378368371532,0001,855
2005-03-153733923723772,241,0001,885
2005-03-14372375369370572,0001,850
2005-03-11374378367370819,0001,850
2005-03-103783823693701,120,0001,850
2005-03-093623913553744,744,0001,870
2005-03-08368368361364962,0001,820
2005-03-073813853653682,633,0001,840
2005-03-043803873713826,422,0001,910
2005-03-0333141032939012,928,0001,950
2005-03-02324335324330925,0001,650
2005-03-01322323318322357,0001,610
2005-02-28322323319321269,0001,605
2005-02-25316320315317315,0001,585
2005-02-24310315310313329,0001,565
2005-02-23307312306310398,0001,550
2005-02-22318318313316362,0001,580
2005-02-21320322317319608,0001,595
2005-02-183053133003131,562,0001,565
2005-02-173143213093091,219,0001,545
2005-02-16325334322324922,0001,620
2005-02-153483483163281,909,0001,640
2005-02-14351357348349927,0001,745
2005-02-10353356348351772,0001,755
2005-02-093573613533561,082,0001,780
2005-02-083473563473562,197,0001,780
2005-02-073413493393451,287,0001,725
2005-02-04344344335338692,0001,690
2005-02-03345345339342616,0001,710
2005-02-023473473403431,646,0001,715
2005-02-013363483343433,580,0001,715
2005-01-313263363263311,921,0001,655
2005-01-28322325317324886,0001,620
2005-01-27327329322323846,0001,615
2005-01-263193313193253,002,0001,625
2005-01-25320322314317805,0001,585
2005-01-243083223083172,057,0001,585
2005-01-21306312303310691,0001,550
2005-01-203043113003061,186,0001,530
2005-01-19313315305306894,0001,530
2005-01-18317319309311941,0001,555
2005-01-173203243123131,625,0001,565
2005-01-143023183023154,260,0001,575
2005-01-132963102943043,394,0001,520
2005-01-12294297292294524,0001,470
2005-01-112993012932951,231,0001,475
2005-01-072813022802953,484,0001,475
2005-01-06276282276281470,0001,405
2005-01-05283284279281631,0001,405
2005-01-04283287280284400,0001,420

分割・併合履歴 : [2016-09-28]1株→0.2株