6390 (株)加藤製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 532 | 539 | 532 | 536 | 50,000 | 2,680 |
| 2006-12-28 | 533 | 539 | 529 | 536 | 168,000 | 2,680 |
| 2006-12-27 | 523 | 534 | 523 | 529 | 247,000 | 2,645 |
| 2006-12-26 | 516 | 523 | 516 | 523 | 110,000 | 2,615 |
| 2006-12-25 | 525 | 526 | 521 | 523 | 136,000 | 2,615 |
| 2006-12-22 | 524 | 527 | 519 | 524 | 355,000 | 2,620 |
| 2006-12-21 | 503 | 520 | 502 | 519 | 494,000 | 2,595 |
| 2006-12-20 | 494 | 504 | 490 | 504 | 196,000 | 2,520 |
| 2006-12-19 | 500 | 501 | 494 | 497 | 170,000 | 2,485 |
| 2006-12-18 | 502 | 504 | 500 | 501 | 159,000 | 2,505 |
| 2006-12-15 | 505 | 506 | 501 | 503 | 124,000 | 2,515 |
| 2006-12-14 | 499 | 509 | 496 | 507 | 297,000 | 2,535 |
| 2006-12-13 | 496 | 499 | 493 | 499 | 189,000 | 2,495 |
| 2006-12-12 | 493 | 495 | 490 | 494 | 172,000 | 2,470 |
| 2006-12-11 | 490 | 494 | 490 | 493 | 138,000 | 2,465 |
| 2006-12-08 | 494 | 497 | 489 | 490 | 360,000 | 2,450 |
| 2006-12-07 | 497 | 498 | 492 | 494 | 113,000 | 2,470 |
| 2006-12-06 | 486 | 497 | 486 | 496 | 163,000 | 2,480 |
| 2006-12-05 | 488 | 493 | 486 | 489 | 154,000 | 2,445 |
| 2006-12-04 | 492 | 497 | 488 | 494 | 264,000 | 2,470 |
| 2006-12-01 | 473 | 490 | 473 | 486 | 233,000 | 2,430 |
| 2006-11-30 | 466 | 480 | 464 | 478 | 326,000 | 2,390 |
| 2006-11-29 | 457 | 465 | 457 | 464 | 378,000 | 2,320 |
| 2006-11-28 | 445 | 459 | 444 | 459 | 180,000 | 2,295 |
| 2006-11-27 | 429 | 450 | 429 | 450 | 198,000 | 2,250 |
| 2006-11-24 | 446 | 446 | 435 | 439 | 131,000 | 2,195 |
| 2006-11-22 | 430 | 446 | 430 | 445 | 262,000 | 2,225 |
| 2006-11-21 | 422 | 434 | 422 | 427 | 131,000 | 2,135 |
| 2006-11-20 | 444 | 448 | 427 | 427 | 193,000 | 2,135 |
| 2006-11-17 | 448 | 452 | 444 | 444 | 209,000 | 2,220 |
| 2006-11-16 | 447 | 457 | 442 | 453 | 180,000 | 2,265 |
| 2006-11-15 | 451 | 455 | 446 | 452 | 209,000 | 2,260 |
| 2006-11-14 | 441 | 455 | 438 | 449 | 485,000 | 2,245 |
| 2006-11-13 | 437 | 461 | 420 | 442 | 854,000 | 2,210 |
| 2006-11-10 | 408 | 414 | 407 | 407 | 122,000 | 2,035 |
| 2006-11-09 | 414 | 417 | 410 | 414 | 205,000 | 2,070 |
| 2006-11-08 | 427 | 434 | 422 | 422 | 145,000 | 2,110 |
| 2006-11-07 | 439 | 442 | 430 | 432 | 123,000 | 2,160 |
| 2006-11-06 | 427 | 435 | 426 | 434 | 57,000 | 2,170 |
| 2006-11-02 | 434 | 434 | 428 | 432 | 55,000 | 2,160 |
| 2006-11-01 | 429 | 437 | 428 | 437 | 83,000 | 2,185 |
| 2006-10-31 | 431 | 440 | 430 | 434 | 81,000 | 2,170 |
| 2006-10-30 | 437 | 440 | 430 | 430 | 132,000 | 2,150 |
| 2006-10-27 | 453 | 453 | 444 | 447 | 60,000 | 2,235 |
| 2006-10-26 | 455 | 455 | 448 | 452 | 67,000 | 2,260 |
| 2006-10-25 | 450 | 456 | 447 | 450 | 163,000 | 2,250 |
| 2006-10-24 | 458 | 459 | 449 | 452 | 143,000 | 2,260 |
| 2006-10-23 | 454 | 459 | 451 | 458 | 78,000 | 2,290 |
| 2006-10-20 | 450 | 459 | 450 | 455 | 198,000 | 2,275 |
| 2006-10-19 | 466 | 469 | 445 | 455 | 270,000 | 2,275 |
| 2006-10-18 | 455 | 463 | 455 | 463 | 300,000 | 2,315 |
| 2006-10-17 | 460 | 463 | 458 | 460 | 122,000 | 2,300 |
| 2006-10-16 | 445 | 464 | 442 | 462 | 321,000 | 2,310 |
| 2006-10-13 | 429 | 440 | 423 | 440 | 131,000 | 2,200 |
| 2006-10-12 | 418 | 425 | 413 | 421 | 108,000 | 2,105 |
| 2006-10-11 | 444 | 444 | 425 | 428 | 132,000 | 2,140 |
| 2006-10-10 | 442 | 449 | 441 | 442 | 112,000 | 2,210 |
| 2006-10-06 | 458 | 458 | 444 | 447 | 95,000 | 2,235 |
| 2006-10-05 | 454 | 458 | 450 | 456 | 127,000 | 2,280 |
| 2006-10-04 | 464 | 468 | 445 | 445 | 245,000 | 2,225 |
| 2006-10-03 | 466 | 470 | 462 | 468 | 98,000 | 2,340 |
| 2006-10-02 | 465 | 475 | 461 | 471 | 103,000 | 2,355 |
| 2006-09-29 | 460 | 468 | 458 | 465 | 108,000 | 2,325 |
| 2006-09-28 | 458 | 467 | 452 | 465 | 156,000 | 2,325 |
| 2006-09-27 | 446 | 465 | 446 | 463 | 197,000 | 2,315 |
| 2006-09-26 | 443 | 444 | 434 | 442 | 111,000 | 2,210 |
| 2006-09-25 | 446 | 447 | 440 | 446 | 75,000 | 2,230 |
| 2006-09-22 | 450 | 459 | 450 | 456 | 73,000 | 2,280 |
| 2006-09-21 | 461 | 461 | 448 | 458 | 89,000 | 2,290 |
| 2006-09-20 | 465 | 467 | 453 | 459 | 87,000 | 2,295 |
| 2006-09-19 | 466 | 478 | 466 | 472 | 116,000 | 2,360 |
| 2006-09-15 | 468 | 468 | 459 | 465 | 152,000 | 2,325 |
| 2006-09-14 | 465 | 476 | 465 | 472 | 162,000 | 2,360 |
| 2006-09-13 | 482 | 485 | 465 | 474 | 241,000 | 2,370 |
| 2006-09-12 | 481 | 489 | 476 | 477 | 212,000 | 2,385 |
| 2006-09-11 | 493 | 493 | 485 | 487 | 172,000 | 2,435 |
| 2006-09-08 | 487 | 496 | 486 | 493 | 224,000 | 2,465 |
| 2006-09-07 | 497 | 500 | 492 | 492 | 85,000 | 2,460 |
| 2006-09-06 | 499 | 500 | 496 | 497 | 171,000 | 2,485 |
| 2006-09-05 | 500 | 503 | 493 | 496 | 172,000 | 2,480 |
| 2006-09-04 | 500 | 510 | 495 | 502 | 319,000 | 2,510 |
| 2006-09-01 | 500 | 500 | 497 | 499 | 113,000 | 2,495 |
| 2006-08-31 | 499 | 504 | 497 | 499 | 180,000 | 2,495 |
| 2006-08-30 | 499 | 504 | 499 | 499 | 263,000 | 2,495 |
| 2006-08-29 | 487 | 499 | 486 | 492 | 98,000 | 2,460 |
| 2006-08-28 | 499 | 503 | 490 | 492 | 138,000 | 2,460 |
| 2006-08-25 | 500 | 501 | 497 | 498 | 113,000 | 2,490 |
| 2006-08-24 | 500 | 503 | 490 | 501 | 376,000 | 2,505 |
| 2006-08-23 | 497 | 502 | 496 | 498 | 63,000 | 2,490 |
| 2006-08-22 | 495 | 503 | 494 | 500 | 145,000 | 2,500 |
| 2006-08-21 | 501 | 501 | 495 | 496 | 151,000 | 2,480 |
| 2006-08-18 | 503 | 503 | 493 | 500 | 129,000 | 2,500 |
| 2006-08-17 | 502 | 508 | 499 | 501 | 217,000 | 2,505 |
| 2006-08-16 | 500 | 503 | 494 | 501 | 235,000 | 2,505 |
| 2006-08-15 | 491 | 498 | 491 | 497 | 161,000 | 2,485 |
| 2006-08-14 | 500 | 500 | 489 | 496 | 331,000 | 2,480 |
| 2006-08-11 | 490 | 515 | 489 | 510 | 938,000 | 2,550 |
| 2006-08-10 | 484 | 493 | 480 | 490 | 411,000 | 2,450 |
| 2006-08-09 | 473 | 484 | 466 | 483 | 332,000 | 2,415 |
| 2006-08-08 | 458 | 472 | 456 | 470 | 141,000 | 2,350 |
| 2006-08-07 | 466 | 466 | 450 | 458 | 245,000 | 2,290 |
| 2006-08-04 | 475 | 476 | 460 | 469 | 331,000 | 2,345 |
| 2006-08-03 | 462 | 477 | 462 | 472 | 409,000 | 2,360 |
| 2006-08-02 | 454 | 457 | 452 | 457 | 152,000 | 2,285 |
| 2006-08-01 | 451 | 459 | 451 | 452 | 153,000 | 2,260 |
| 2006-07-31 | 444 | 453 | 444 | 450 | 214,000 | 2,250 |
| 2006-07-28 | 423 | 440 | 422 | 438 | 224,000 | 2,190 |
| 2006-07-27 | 417 | 420 | 413 | 419 | 751,000 | 2,095 |
| 2006-07-26 | 432 | 436 | 431 | 432 | 61,000 | 2,160 |
| 2006-07-25 | 438 | 438 | 433 | 434 | 155,000 | 2,170 |
| 2006-07-24 | 422 | 432 | 417 | 425 | 151,000 | 2,125 |
| 2006-07-21 | 452 | 454 | 436 | 442 | 154,000 | 2,210 |
| 2006-07-20 | 433 | 454 | 433 | 451 | 339,000 | 2,255 |
| 2006-07-19 | 405 | 431 | 405 | 425 | 227,000 | 2,125 |
| 2006-07-18 | 431 | 431 | 405 | 409 | 269,000 | 2,045 |
| 2006-07-14 | 439 | 448 | 432 | 434 | 256,000 | 2,170 |
| 2006-07-13 | 437 | 448 | 433 | 439 | 272,000 | 2,195 |
| 2006-07-12 | 451 | 452 | 435 | 439 | 114,000 | 2,195 |
| 2006-07-11 | 443 | 458 | 440 | 452 | 415,000 | 2,260 |
| 2006-07-10 | 452 | 453 | 437 | 446 | 430,000 | 2,230 |
| 2006-07-07 | 461 | 461 | 454 | 457 | 115,000 | 2,285 |
| 2006-07-06 | 459 | 460 | 454 | 457 | 212,000 | 2,285 |
| 2006-07-05 | 454 | 466 | 450 | 459 | 616,000 | 2,295 |
| 2006-07-04 | 455 | 455 | 449 | 453 | 210,000 | 2,265 |
| 2006-07-03 | 459 | 464 | 443 | 455 | 328,000 | 2,275 |
| 2006-06-30 | 454 | 460 | 452 | 459 | 220,000 | 2,295 |
| 2006-06-29 | 443 | 452 | 440 | 451 | 507,000 | 2,255 |
| 2006-06-28 | 426 | 444 | 426 | 439 | 429,000 | 2,195 |
| 2006-06-27 | 428 | 446 | 428 | 441 | 482,000 | 2,205 |
| 2006-06-26 | 415 | 421 | 409 | 421 | 375,000 | 2,105 |
| 2006-06-23 | 409 | 425 | 404 | 425 | 306,000 | 2,125 |
| 2006-06-22 | 408 | 411 | 405 | 411 | 106,000 | 2,055 |
| 2006-06-21 | 397 | 403 | 394 | 399 | 265,000 | 1,995 |
| 2006-06-20 | 406 | 406 | 397 | 402 | 196,000 | 2,010 |
| 2006-06-19 | 406 | 410 | 404 | 406 | 236,000 | 2,030 |
| 2006-06-16 | 406 | 415 | 400 | 406 | 480,000 | 2,030 |
| 2006-06-15 | 410 | 410 | 388 | 401 | 312,000 | 2,005 |
| 2006-06-14 | 361 | 379 | 357 | 375 | 309,000 | 1,875 |
| 2006-06-13 | 379 | 379 | 363 | 366 | 429,000 | 1,830 |
| 2006-06-12 | 361 | 384 | 360 | 382 | 641,000 | 1,910 |
| 2006-06-09 | 343 | 363 | 343 | 361 | 880,000 | 1,805 |
| 2006-06-08 | 377 | 377 | 333 | 343 | 686,000 | 1,715 |
| 2006-06-07 | 382 | 392 | 370 | 372 | 200,000 | 1,860 |
| 2006-06-06 | 386 | 401 | 386 | 392 | 132,000 | 1,960 |
| 2006-06-05 | 414 | 414 | 396 | 398 | 243,000 | 1,990 |
| 2006-06-02 | 395 | 409 | 380 | 409 | 245,000 | 2,045 |
| 2006-06-01 | 407 | 415 | 389 | 391 | 325,000 | 1,955 |
| 2006-05-31 | 406 | 408 | 400 | 402 | 285,000 | 2,010 |
| 2006-05-30 | 431 | 432 | 415 | 419 | 212,000 | 2,095 |
| 2006-05-29 | 441 | 443 | 430 | 431 | 190,000 | 2,155 |
| 2006-05-26 | 438 | 442 | 436 | 442 | 94,000 | 2,210 |
| 2006-05-25 | 439 | 445 | 435 | 437 | 105,000 | 2,185 |
| 2006-05-24 | 435 | 443 | 434 | 440 | 154,000 | 2,200 |
| 2006-05-23 | 440 | 447 | 433 | 435 | 276,000 | 2,175 |
| 2006-05-22 | 451 | 460 | 448 | 450 | 243,000 | 2,250 |
| 2006-05-19 | 436 | 454 | 430 | 444 | 227,000 | 2,220 |
| 2006-05-18 | 440 | 450 | 430 | 438 | 130,000 | 2,190 |
| 2006-05-17 | 441 | 446 | 417 | 435 | 285,000 | 2,175 |
| 2006-05-16 | 456 | 457 | 424 | 432 | 246,000 | 2,160 |
| 2006-05-15 | 447 | 460 | 447 | 452 | 192,000 | 2,260 |
| 2006-05-12 | 462 | 470 | 450 | 462 | 305,000 | 2,310 |
| 2006-05-11 | 474 | 477 | 461 | 462 | 228,000 | 2,310 |
| 2006-05-10 | 485 | 487 | 468 | 474 | 255,000 | 2,370 |
| 2006-05-09 | 490 | 492 | 487 | 489 | 94,000 | 2,445 |
| 2006-05-08 | 500 | 500 | 490 | 492 | 170,000 | 2,460 |
| 2006-05-02 | 486 | 498 | 486 | 495 | 115,000 | 2,475 |
| 2006-05-01 | 498 | 500 | 491 | 492 | 190,000 | 2,460 |
| 2006-04-28 | 492 | 499 | 481 | 499 | 252,000 | 2,495 |
| 2006-04-27 | 489 | 496 | 487 | 494 | 146,000 | 2,470 |
| 2006-04-26 | 496 | 496 | 486 | 487 | 158,000 | 2,435 |
| 2006-04-25 | 485 | 494 | 485 | 491 | 162,000 | 2,455 |
| 2006-04-24 | 504 | 504 | 486 | 492 | 404,000 | 2,460 |
| 2006-04-21 | 496 | 507 | 493 | 507 | 357,000 | 2,535 |
| 2006-04-20 | 496 | 498 | 490 | 496 | 336,000 | 2,480 |
| 2006-04-19 | 493 | 495 | 486 | 486 | 476,000 | 2,430 |
| 2006-04-18 | 460 | 471 | 459 | 468 | 176,000 | 2,340 |
| 2006-04-17 | 475 | 475 | 462 | 464 | 93,000 | 2,320 |
| 2006-04-14 | 483 | 483 | 475 | 478 | 39,000 | 2,390 |
| 2006-04-13 | 484 | 487 | 476 | 480 | 72,000 | 2,400 |
| 2006-04-12 | 479 | 495 | 478 | 481 | 199,000 | 2,405 |
| 2006-04-11 | 486 | 488 | 479 | 482 | 104,000 | 2,410 |
| 2006-04-10 | 483 | 485 | 479 | 485 | 75,000 | 2,425 |
| 2006-04-07 | 478 | 481 | 475 | 478 | 95,000 | 2,390 |
| 2006-04-06 | 474 | 484 | 474 | 481 | 84,000 | 2,405 |
| 2006-04-05 | 480 | 486 | 474 | 474 | 125,000 | 2,370 |
| 2006-04-04 | 487 | 487 | 483 | 485 | 109,000 | 2,425 |
| 2006-04-03 | 484 | 487 | 481 | 485 | 88,000 | 2,425 |
| 2006-03-31 | 481 | 481 | 476 | 476 | 118,000 | 2,380 |
| 2006-03-30 | 479 | 485 | 479 | 481 | 138,000 | 2,405 |
| 2006-03-29 | 465 | 476 | 465 | 474 | 189,000 | 2,370 |
| 2006-03-28 | 465 | 472 | 464 | 469 | 107,000 | 2,345 |
| 2006-03-27 | 468 | 470 | 465 | 469 | 76,000 | 2,345 |
| 2006-03-24 | 471 | 472 | 464 | 466 | 111,000 | 2,330 |
| 2006-03-23 | 470 | 475 | 466 | 467 | 339,000 | 2,335 |
| 2006-03-22 | 468 | 470 | 466 | 470 | 41,000 | 2,350 |
| 2006-03-20 | 461 | 469 | 461 | 468 | 56,000 | 2,340 |
| 2006-03-17 | 460 | 462 | 455 | 461 | 67,000 | 2,305 |
| 2006-03-16 | 468 | 468 | 459 | 459 | 85,000 | 2,295 |
| 2006-03-15 | 467 | 473 | 467 | 467 | 54,000 | 2,335 |
| 2006-03-14 | 472 | 479 | 463 | 466 | 102,000 | 2,330 |
| 2006-03-13 | 466 | 471 | 464 | 469 | 86,000 | 2,345 |
| 2006-03-10 | 449 | 460 | 447 | 455 | 176,000 | 2,275 |
| 2006-03-09 | 438 | 444 | 437 | 444 | 229,000 | 2,220 |
| 2006-03-08 | 449 | 449 | 434 | 437 | 167,000 | 2,185 |
| 2006-03-07 | 454 | 455 | 442 | 447 | 164,000 | 2,235 |
| 2006-03-06 | 447 | 449 | 438 | 449 | 153,000 | 2,245 |
| 2006-03-03 | 453 | 459 | 446 | 452 | 179,000 | 2,260 |
| 2006-03-02 | 479 | 479 | 457 | 458 | 110,000 | 2,290 |
| 2006-03-01 | 474 | 481 | 462 | 468 | 169,000 | 2,340 |
| 2006-02-28 | 491 | 491 | 475 | 477 | 115,000 | 2,385 |
| 2006-02-27 | 481 | 490 | 481 | 490 | 117,000 | 2,450 |
| 2006-02-24 | 471 | 484 | 471 | 481 | 181,000 | 2,405 |
| 2006-02-23 | 480 | 484 | 478 | 480 | 126,000 | 2,400 |
| 2006-02-22 | 463 | 475 | 456 | 466 | 202,000 | 2,330 |
| 2006-02-21 | 435 | 464 | 435 | 460 | 237,000 | 2,300 |
| 2006-02-20 | 460 | 460 | 441 | 444 | 239,000 | 2,220 |
| 2006-02-17 | 480 | 483 | 459 | 461 | 188,000 | 2,305 |
| 2006-02-16 | 489 | 489 | 473 | 478 | 333,000 | 2,390 |
| 2006-02-15 | 475 | 492 | 475 | 479 | 304,000 | 2,395 |
| 2006-02-14 | 470 | 482 | 457 | 469 | 374,000 | 2,345 |
| 2006-02-13 | 508 | 508 | 474 | 485 | 362,000 | 2,425 |
| 2006-02-10 | 514 | 524 | 494 | 510 | 338,000 | 2,550 |
| 2006-02-09 | 516 | 527 | 511 | 513 | 253,000 | 2,565 |
| 2006-02-08 | 525 | 528 | 505 | 507 | 343,000 | 2,535 |
| 2006-02-07 | 525 | 532 | 520 | 530 | 551,000 | 2,650 |
| 2006-02-06 | 499 | 525 | 496 | 521 | 653,000 | 2,605 |
| 2006-02-03 | 487 | 497 | 487 | 494 | 166,000 | 2,470 |
| 2006-02-02 | 480 | 494 | 480 | 488 | 164,000 | 2,440 |
| 2006-02-01 | 490 | 490 | 477 | 482 | 239,000 | 2,410 |
| 2006-01-31 | 491 | 494 | 488 | 488 | 218,000 | 2,440 |
| 2006-01-30 | 495 | 500 | 488 | 494 | 290,000 | 2,470 |
| 2006-01-27 | 494 | 495 | 480 | 486 | 258,000 | 2,430 |
| 2006-01-26 | 479 | 484 | 477 | 479 | 121,000 | 2,395 |
| 2006-01-25 | 471 | 480 | 464 | 469 | 225,000 | 2,345 |
| 2006-01-24 | 456 | 467 | 456 | 459 | 320,000 | 2,295 |
| 2006-01-23 | 455 | 465 | 453 | 458 | 419,000 | 2,290 |
| 2006-01-20 | 491 | 494 | 467 | 479 | 468,000 | 2,395 |
| 2006-01-19 | 463 | 493 | 463 | 488 | 293,000 | 2,440 |
| 2006-01-18 | 490 | 490 | 447 | 478 | 496,000 | 2,390 |
| 2006-01-17 | 504 | 517 | 502 | 503 | 372,000 | 2,515 |
| 2006-01-16 | 510 | 518 | 502 | 515 | 353,000 | 2,575 |
| 2006-01-13 | 506 | 510 | 501 | 506 | 236,000 | 2,530 |
| 2006-01-12 | 499 | 506 | 496 | 504 | 357,000 | 2,520 |
| 2006-01-11 | 498 | 503 | 491 | 498 | 646,000 | 2,490 |
| 2006-01-10 | 482 | 495 | 479 | 493 | 534,000 | 2,465 |
| 2006-01-06 | 483 | 483 | 475 | 480 | 309,000 | 2,400 |
| 2006-01-05 | 480 | 483 | 477 | 483 | 334,000 | 2,415 |
| 2006-01-04 | 478 | 478 | 470 | 478 | 109,000 | 2,390 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
