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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 470 | 475 | 465 | 468 | 91,000 | 2,340 |
| 2005-12-29 | 465 | 479 | 462 | 471 | 252,000 | 2,355 |
| 2005-12-28 | 462 | 463 | 457 | 460 | 326,000 | 2,300 |
| 2005-12-27 | 469 | 469 | 455 | 465 | 176,000 | 2,325 |
| 2005-12-26 | 477 | 477 | 465 | 467 | 260,000 | 2,335 |
| 2005-12-22 | 475 | 478 | 471 | 472 | 199,000 | 2,360 |
| 2005-12-21 | 468 | 472 | 465 | 469 | 138,000 | 2,345 |
| 2005-12-20 | 460 | 469 | 460 | 468 | 99,000 | 2,340 |
| 2005-12-19 | 460 | 468 | 459 | 463 | 169,000 | 2,315 |
| 2005-12-16 | 453 | 468 | 453 | 460 | 201,000 | 2,300 |
| 2005-12-15 | 470 | 470 | 452 | 455 | 399,000 | 2,275 |
| 2005-12-14 | 475 | 484 | 473 | 475 | 490,000 | 2,375 |
| 2005-12-13 | 478 | 478 | 473 | 473 | 312,000 | 2,365 |
| 2005-12-12 | 464 | 478 | 464 | 478 | 355,000 | 2,390 |
| 2005-12-09 | 451 | 470 | 451 | 467 | 410,000 | 2,335 |
| 2005-12-08 | 466 | 478 | 453 | 461 | 1,018,000 | 2,305 |
| 2005-12-07 | 450 | 466 | 450 | 464 | 893,000 | 2,320 |
| 2005-12-06 | 463 | 464 | 433 | 449 | 733,000 | 2,245 |
| 2005-12-05 | 461 | 470 | 452 | 456 | 841,000 | 2,280 |
| 2005-12-02 | 448 | 456 | 447 | 456 | 601,000 | 2,280 |
| 2005-12-01 | 431 | 445 | 430 | 445 | 338,000 | 2,225 |
| 2005-11-30 | 434 | 436 | 429 | 436 | 319,000 | 2,180 |
| 2005-11-29 | 426 | 432 | 423 | 429 | 256,000 | 2,145 |
| 2005-11-28 | 424 | 427 | 422 | 425 | 123,000 | 2,125 |
| 2005-11-25 | 419 | 426 | 416 | 424 | 239,000 | 2,120 |
| 2005-11-24 | 430 | 430 | 418 | 418 | 262,000 | 2,090 |
| 2005-11-22 | 422 | 428 | 419 | 426 | 198,000 | 2,130 |
| 2005-11-21 | 435 | 436 | 420 | 420 | 307,000 | 2,100 |
| 2005-11-18 | 436 | 442 | 430 | 435 | 611,000 | 2,175 |
| 2005-11-17 | 423 | 431 | 422 | 429 | 141,000 | 2,145 |
| 2005-11-16 | 426 | 427 | 414 | 423 | 332,000 | 2,115 |
| 2005-11-15 | 433 | 433 | 422 | 425 | 209,000 | 2,125 |
| 2005-11-14 | 438 | 447 | 422 | 423 | 623,000 | 2,115 |
| 2005-11-11 | 430 | 437 | 430 | 432 | 363,000 | 2,160 |
| 2005-11-10 | 434 | 439 | 428 | 429 | 331,000 | 2,145 |
| 2005-11-09 | 436 | 460 | 428 | 439 | 959,000 | 2,195 |
| 2005-11-08 | 439 | 441 | 433 | 436 | 228,000 | 2,180 |
| 2005-11-07 | 450 | 453 | 437 | 442 | 319,000 | 2,210 |
| 2005-11-04 | 444 | 460 | 442 | 449 | 1,067,000 | 2,245 |
| 2005-11-02 | 445 | 447 | 441 | 442 | 314,000 | 2,210 |
| 2005-11-01 | 443 | 448 | 439 | 444 | 273,000 | 2,220 |
| 2005-10-31 | 439 | 443 | 436 | 440 | 406,000 | 2,200 |
| 2005-10-28 | 432 | 438 | 432 | 436 | 131,000 | 2,180 |
| 2005-10-27 | 435 | 440 | 433 | 438 | 326,000 | 2,190 |
| 2005-10-26 | 420 | 443 | 417 | 440 | 1,267,000 | 2,200 |
| 2005-10-25 | 419 | 420 | 409 | 418 | 284,000 | 2,090 |
| 2005-10-24 | 414 | 414 | 406 | 409 | 170,000 | 2,045 |
| 2005-10-21 | 403 | 415 | 402 | 414 | 410,000 | 2,070 |
| 2005-10-20 | 405 | 427 | 405 | 418 | 1,539,000 | 2,090 |
| 2005-10-19 | 403 | 406 | 398 | 400 | 377,000 | 2,000 |
| 2005-10-18 | 394 | 398 | 392 | 394 | 156,000 | 1,970 |
| 2005-10-17 | 407 | 411 | 395 | 398 | 267,000 | 1,990 |
| 2005-10-14 | 412 | 418 | 403 | 407 | 267,000 | 2,035 |
| 2005-10-13 | 411 | 415 | 405 | 414 | 264,000 | 2,070 |
| 2005-10-12 | 425 | 425 | 412 | 414 | 533,000 | 2,070 |
| 2005-10-11 | 395 | 428 | 394 | 428 | 538,000 | 2,140 |
| 2005-10-07 | 387 | 398 | 386 | 393 | 228,000 | 1,965 |
| 2005-10-06 | 406 | 408 | 392 | 392 | 467,000 | 1,960 |
| 2005-10-05 | 415 | 425 | 408 | 409 | 633,000 | 2,045 |
| 2005-10-04 | 413 | 415 | 410 | 414 | 602,000 | 2,070 |
| 2005-10-03 | 411 | 416 | 404 | 416 | 700,000 | 2,080 |
| 2005-09-30 | 444 | 448 | 416 | 418 | 2,202,000 | 2,090 |
| 2005-09-29 | 406 | 471 | 404 | 439 | 12,572,000 | 2,195 |
| 2005-09-28 | 384 | 403 | 380 | 396 | 2,658,000 | 1,980 |
| 2005-09-27 | 367 | 384 | 364 | 381 | 1,262,000 | 1,905 |
| 2005-09-26 | 358 | 366 | 358 | 364 | 307,000 | 1,820 |
| 2005-09-22 | 359 | 362 | 355 | 360 | 346,000 | 1,800 |
| 2005-09-21 | 368 | 368 | 362 | 364 | 345,000 | 1,820 |
| 2005-09-20 | 357 | 369 | 353 | 367 | 865,000 | 1,835 |
| 2005-09-16 | 353 | 357 | 352 | 357 | 446,000 | 1,785 |
| 2005-09-15 | 356 | 359 | 354 | 356 | 431,000 | 1,780 |
| 2005-09-14 | 357 | 361 | 356 | 356 | 424,000 | 1,780 |
| 2005-09-13 | 360 | 362 | 358 | 360 | 264,000 | 1,800 |
| 2005-09-12 | 366 | 366 | 357 | 358 | 330,000 | 1,790 |
| 2005-09-09 | 357 | 364 | 357 | 362 | 543,000 | 1,810 |
| 2005-09-08 | 371 | 372 | 356 | 357 | 1,287,000 | 1,785 |
| 2005-09-07 | 360 | 379 | 357 | 372 | 4,052,000 | 1,860 |
| 2005-09-06 | 363 | 366 | 355 | 358 | 1,663,000 | 1,790 |
| 2005-09-05 | 359 | 359 | 351 | 353 | 804,000 | 1,765 |
| 2005-09-02 | 361 | 362 | 353 | 356 | 1,050,000 | 1,780 |
| 2005-09-01 | 348 | 364 | 348 | 356 | 2,104,000 | 1,780 |
| 2005-08-31 | 350 | 350 | 346 | 347 | 671,000 | 1,735 |
| 2005-08-30 | 340 | 352 | 340 | 351 | 2,378,000 | 1,755 |
| 2005-08-29 | 339 | 342 | 335 | 340 | 512,000 | 1,700 |
| 2005-08-26 | 337 | 338 | 334 | 334 | 581,000 | 1,670 |
| 2005-08-25 | 330 | 347 | 329 | 338 | 2,855,000 | 1,690 |
| 2005-08-24 | 329 | 332 | 327 | 331 | 471,000 | 1,655 |
| 2005-08-23 | 333 | 333 | 327 | 327 | 429,000 | 1,635 |
| 2005-08-22 | 331 | 331 | 328 | 328 | 452,000 | 1,640 |
| 2005-08-19 | 332 | 332 | 323 | 326 | 555,000 | 1,630 |
| 2005-08-18 | 335 | 335 | 328 | 330 | 387,000 | 1,650 |
| 2005-08-17 | 336 | 337 | 333 | 334 | 328,000 | 1,670 |
| 2005-08-16 | 333 | 336 | 329 | 336 | 713,000 | 1,680 |
| 2005-08-15 | 333 | 334 | 327 | 328 | 679,000 | 1,640 |
| 2005-08-12 | 346 | 347 | 329 | 332 | 1,292,000 | 1,660 |
| 2005-08-11 | 339 | 354 | 335 | 350 | 977,000 | 1,750 |
| 2005-08-10 | 345 | 347 | 342 | 343 | 570,000 | 1,715 |
| 2005-08-09 | 339 | 345 | 338 | 342 | 382,000 | 1,710 |
| 2005-08-08 | 324 | 338 | 317 | 333 | 795,000 | 1,665 |
| 2005-08-05 | 340 | 353 | 332 | 339 | 1,689,000 | 1,695 |
| 2005-08-04 | 358 | 358 | 336 | 347 | 4,057,000 | 1,735 |
| 2005-08-03 | 316 | 349 | 316 | 348 | 4,928,000 | 1,740 |
| 2005-08-02 | 322 | 322 | 312 | 315 | 533,000 | 1,575 |
| 2005-08-01 | 312 | 325 | 309 | 323 | 1,323,000 | 1,615 |
| 2005-07-29 | 307 | 311 | 307 | 309 | 352,000 | 1,545 |
| 2005-07-28 | 310 | 310 | 307 | 308 | 175,000 | 1,540 |
| 2005-07-27 | 306 | 312 | 304 | 307 | 327,000 | 1,535 |
| 2005-07-26 | 310 | 312 | 307 | 309 | 246,000 | 1,545 |
| 2005-07-25 | 320 | 322 | 312 | 313 | 1,526,000 | 1,565 |
| 2005-07-22 | 299 | 314 | 299 | 310 | 1,661,000 | 1,550 |
| 2005-07-21 | 297 | 299 | 296 | 296 | 229,000 | 1,480 |
| 2005-07-20 | 294 | 297 | 294 | 296 | 179,000 | 1,480 |
| 2005-07-19 | 298 | 298 | 293 | 294 | 162,000 | 1,470 |
| 2005-07-15 | 296 | 298 | 295 | 297 | 145,000 | 1,485 |
| 2005-07-14 | 299 | 299 | 295 | 295 | 144,000 | 1,475 |
| 2005-07-13 | 297 | 298 | 293 | 298 | 149,000 | 1,490 |
| 2005-07-12 | 299 | 300 | 295 | 296 | 206,000 | 1,480 |
| 2005-07-11 | 296 | 300 | 295 | 298 | 188,000 | 1,490 |
| 2005-07-08 | 297 | 299 | 296 | 296 | 92,000 | 1,480 |
| 2005-07-07 | 300 | 300 | 297 | 297 | 74,000 | 1,485 |
| 2005-07-06 | 300 | 301 | 296 | 298 | 126,000 | 1,490 |
| 2005-07-05 | 302 | 302 | 300 | 300 | 71,000 | 1,500 |
| 2005-07-04 | 300 | 302 | 299 | 300 | 116,000 | 1,500 |
| 2005-07-01 | 298 | 298 | 296 | 296 | 125,000 | 1,480 |
| 2005-06-30 | 303 | 303 | 295 | 297 | 138,000 | 1,485 |
| 2005-06-29 | 305 | 307 | 300 | 301 | 242,000 | 1,505 |
| 2005-06-28 | 297 | 303 | 297 | 303 | 258,000 | 1,515 |
| 2005-06-27 | 300 | 300 | 292 | 296 | 123,000 | 1,480 |
| 2005-06-24 | 302 | 302 | 298 | 301 | 126,000 | 1,505 |
| 2005-06-23 | 307 | 307 | 302 | 305 | 194,000 | 1,525 |
| 2005-06-22 | 309 | 309 | 305 | 308 | 115,000 | 1,540 |
| 2005-06-21 | 310 | 310 | 306 | 309 | 153,000 | 1,545 |
| 2005-06-20 | 311 | 312 | 307 | 308 | 128,000 | 1,540 |
| 2005-06-17 | 313 | 315 | 309 | 311 | 300,000 | 1,555 |
| 2005-06-16 | 322 | 325 | 312 | 313 | 1,359,000 | 1,565 |
| 2005-06-15 | 294 | 314 | 294 | 313 | 1,192,000 | 1,565 |
| 2005-06-14 | 296 | 296 | 291 | 292 | 138,000 | 1,460 |
| 2005-06-13 | 292 | 294 | 289 | 293 | 123,000 | 1,465 |
| 2005-06-10 | 291 | 295 | 289 | 292 | 175,000 | 1,460 |
| 2005-06-09 | 289 | 292 | 287 | 289 | 121,000 | 1,445 |
| 2005-06-08 | 290 | 290 | 286 | 289 | 102,000 | 1,445 |
| 2005-06-07 | 291 | 291 | 286 | 288 | 130,000 | 1,440 |
| 2005-06-06 | 290 | 293 | 283 | 291 | 307,000 | 1,455 |
| 2005-06-03 | 292 | 296 | 289 | 292 | 110,000 | 1,460 |
| 2005-06-02 | 299 | 299 | 292 | 292 | 209,000 | 1,460 |
| 2005-06-01 | 286 | 296 | 286 | 295 | 270,000 | 1,475 |
| 2005-05-31 | 286 | 288 | 282 | 286 | 119,000 | 1,430 |
| 2005-05-30 | 286 | 286 | 278 | 284 | 176,000 | 1,420 |
| 2005-05-27 | 275 | 278 | 274 | 276 | 171,000 | 1,380 |
| 2005-05-26 | 273 | 280 | 271 | 272 | 407,000 | 1,360 |
| 2005-05-25 | 292 | 292 | 281 | 283 | 223,000 | 1,415 |
| 2005-05-24 | 298 | 300 | 292 | 295 | 119,000 | 1,475 |
| 2005-05-23 | 296 | 300 | 296 | 298 | 154,000 | 1,490 |
| 2005-05-20 | 300 | 302 | 295 | 298 | 120,000 | 1,490 |
| 2005-05-19 | 292 | 298 | 292 | 297 | 145,000 | 1,485 |
| 2005-05-18 | 289 | 299 | 288 | 293 | 205,000 | 1,465 |
| 2005-05-17 | 305 | 305 | 288 | 289 | 409,000 | 1,445 |
| 2005-05-16 | 306 | 306 | 299 | 300 | 155,000 | 1,500 |
| 2005-05-13 | 313 | 313 | 305 | 306 | 304,000 | 1,530 |
| 2005-05-12 | 317 | 323 | 316 | 316 | 245,000 | 1,580 |
| 2005-05-11 | 319 | 319 | 311 | 317 | 357,000 | 1,585 |
| 2005-05-10 | 315 | 325 | 311 | 319 | 677,000 | 1,595 |
| 2005-05-09 | 302 | 310 | 301 | 310 | 371,000 | 1,550 |
| 2005-05-06 | 298 | 303 | 297 | 298 | 275,000 | 1,490 |
| 2005-05-02 | 297 | 301 | 296 | 300 | 172,000 | 1,500 |
| 2005-04-28 | 300 | 300 | 295 | 297 | 177,000 | 1,485 |
| 2005-04-27 | 301 | 301 | 297 | 300 | 117,000 | 1,500 |
| 2005-04-26 | 301 | 306 | 300 | 301 | 198,000 | 1,505 |
| 2005-04-25 | 301 | 305 | 299 | 301 | 147,000 | 1,505 |
| 2005-04-22 | 310 | 310 | 301 | 302 | 198,000 | 1,510 |
| 2005-04-21 | 288 | 300 | 286 | 296 | 392,000 | 1,480 |
| 2005-04-20 | 314 | 314 | 298 | 299 | 375,000 | 1,495 |
| 2005-04-19 | 294 | 297 | 289 | 295 | 373,000 | 1,475 |
| 2005-04-18 | 288 | 292 | 279 | 279 | 787,000 | 1,395 |
| 2005-04-15 | 307 | 308 | 302 | 303 | 461,000 | 1,515 |
| 2005-04-14 | 317 | 317 | 308 | 315 | 414,000 | 1,575 |
| 2005-04-13 | 313 | 318 | 309 | 312 | 600,000 | 1,560 |
| 2005-04-12 | 328 | 328 | 317 | 318 | 390,000 | 1,590 |
| 2005-04-11 | 331 | 331 | 326 | 328 | 246,000 | 1,640 |
| 2005-04-08 | 336 | 339 | 333 | 335 | 324,000 | 1,675 |
| 2005-04-07 | 335 | 338 | 332 | 334 | 156,000 | 1,670 |
| 2005-04-06 | 338 | 338 | 333 | 337 | 265,000 | 1,685 |
| 2005-04-05 | 332 | 336 | 331 | 334 | 155,000 | 1,670 |
| 2005-04-04 | 333 | 339 | 329 | 332 | 322,000 | 1,660 |
| 2005-04-01 | 327 | 336 | 326 | 335 | 325,000 | 1,675 |
| 2005-03-31 | 329 | 329 | 320 | 328 | 378,000 | 1,640 |
| 2005-03-30 | 326 | 331 | 317 | 319 | 585,000 | 1,595 |
| 2005-03-29 | 344 | 344 | 331 | 335 | 212,000 | 1,675 |
| 2005-03-28 | 341 | 347 | 322 | 344 | 394,000 | 1,720 |
| 2005-03-25 | 357 | 357 | 320 | 347 | 744,000 | 1,735 |
| 2005-03-24 | 361 | 365 | 355 | 357 | 611,000 | 1,785 |
| 2005-03-23 | 371 | 372 | 361 | 365 | 391,000 | 1,825 |
| 2005-03-22 | 371 | 375 | 368 | 371 | 673,000 | 1,855 |
| 2005-03-18 | 360 | 370 | 359 | 366 | 576,000 | 1,830 |
| 2005-03-17 | 368 | 369 | 357 | 362 | 694,000 | 1,810 |
| 2005-03-16 | 376 | 378 | 368 | 371 | 532,000 | 1,855 |
| 2005-03-15 | 373 | 392 | 372 | 377 | 2,241,000 | 1,885 |
| 2005-03-14 | 372 | 375 | 369 | 370 | 572,000 | 1,850 |
| 2005-03-11 | 374 | 378 | 367 | 370 | 819,000 | 1,850 |
| 2005-03-10 | 378 | 382 | 369 | 370 | 1,120,000 | 1,850 |
| 2005-03-09 | 362 | 391 | 355 | 374 | 4,744,000 | 1,870 |
| 2005-03-08 | 368 | 368 | 361 | 364 | 962,000 | 1,820 |
| 2005-03-07 | 381 | 385 | 365 | 368 | 2,633,000 | 1,840 |
| 2005-03-04 | 380 | 387 | 371 | 382 | 6,422,000 | 1,910 |
| 2005-03-03 | 331 | 410 | 329 | 390 | 12,928,000 | 1,950 |
| 2005-03-02 | 324 | 335 | 324 | 330 | 925,000 | 1,650 |
| 2005-03-01 | 322 | 323 | 318 | 322 | 357,000 | 1,610 |
| 2005-02-28 | 322 | 323 | 319 | 321 | 269,000 | 1,605 |
| 2005-02-25 | 316 | 320 | 315 | 317 | 315,000 | 1,585 |
| 2005-02-24 | 310 | 315 | 310 | 313 | 329,000 | 1,565 |
| 2005-02-23 | 307 | 312 | 306 | 310 | 398,000 | 1,550 |
| 2005-02-22 | 318 | 318 | 313 | 316 | 362,000 | 1,580 |
| 2005-02-21 | 320 | 322 | 317 | 319 | 608,000 | 1,595 |
| 2005-02-18 | 305 | 313 | 300 | 313 | 1,562,000 | 1,565 |
| 2005-02-17 | 314 | 321 | 309 | 309 | 1,219,000 | 1,545 |
| 2005-02-16 | 325 | 334 | 322 | 324 | 922,000 | 1,620 |
| 2005-02-15 | 348 | 348 | 316 | 328 | 1,909,000 | 1,640 |
| 2005-02-14 | 351 | 357 | 348 | 349 | 927,000 | 1,745 |
| 2005-02-10 | 353 | 356 | 348 | 351 | 772,000 | 1,755 |
| 2005-02-09 | 357 | 361 | 353 | 356 | 1,082,000 | 1,780 |
| 2005-02-08 | 347 | 356 | 347 | 356 | 2,197,000 | 1,780 |
| 2005-02-07 | 341 | 349 | 339 | 345 | 1,287,000 | 1,725 |
| 2005-02-04 | 344 | 344 | 335 | 338 | 692,000 | 1,690 |
| 2005-02-03 | 345 | 345 | 339 | 342 | 616,000 | 1,710 |
| 2005-02-02 | 347 | 347 | 340 | 343 | 1,646,000 | 1,715 |
| 2005-02-01 | 336 | 348 | 334 | 343 | 3,580,000 | 1,715 |
| 2005-01-31 | 326 | 336 | 326 | 331 | 1,921,000 | 1,655 |
| 2005-01-28 | 322 | 325 | 317 | 324 | 886,000 | 1,620 |
| 2005-01-27 | 327 | 329 | 322 | 323 | 846,000 | 1,615 |
| 2005-01-26 | 319 | 331 | 319 | 325 | 3,002,000 | 1,625 |
| 2005-01-25 | 320 | 322 | 314 | 317 | 805,000 | 1,585 |
| 2005-01-24 | 308 | 322 | 308 | 317 | 2,057,000 | 1,585 |
| 2005-01-21 | 306 | 312 | 303 | 310 | 691,000 | 1,550 |
| 2005-01-20 | 304 | 311 | 300 | 306 | 1,186,000 | 1,530 |
| 2005-01-19 | 313 | 315 | 305 | 306 | 894,000 | 1,530 |
| 2005-01-18 | 317 | 319 | 309 | 311 | 941,000 | 1,555 |
| 2005-01-17 | 320 | 324 | 312 | 313 | 1,625,000 | 1,565 |
| 2005-01-14 | 302 | 318 | 302 | 315 | 4,260,000 | 1,575 |
| 2005-01-13 | 296 | 310 | 294 | 304 | 3,394,000 | 1,520 |
| 2005-01-12 | 294 | 297 | 292 | 294 | 524,000 | 1,470 |
| 2005-01-11 | 299 | 301 | 293 | 295 | 1,231,000 | 1,475 |
| 2005-01-07 | 281 | 302 | 280 | 295 | 3,484,000 | 1,475 |
| 2005-01-06 | 276 | 282 | 276 | 281 | 470,000 | 1,405 |
| 2005-01-05 | 283 | 284 | 279 | 281 | 631,000 | 1,405 |
| 2005-01-04 | 283 | 287 | 280 | 284 | 400,000 | 1,420 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
