6390 (株)加藤製作所 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28431434427433130,0002,165
2007-12-27441447435435236,0002,175
2007-12-26426440425438411,0002,190
2007-12-25441444427434402,0002,170
2007-12-21423429415426297,0002,130
2007-12-20426433419424468,0002,120
2007-12-19442446427429486,0002,145
2007-12-18432445432441298,0002,205
2007-12-17457464435437308,0002,185
2007-12-14462475457457398,0002,285
2007-12-13484486455455469,0002,275
2007-12-12474482470482475,0002,410
2007-12-11484487478484530,0002,420
2007-12-10464476464472509,0002,360
2007-12-074584824534641,096,0002,320
2007-12-06455457435438441,0002,190
2007-12-05444453440446461,0002,230
2007-12-04469469447448522,0002,240
2007-12-034824924624671,301,0002,335
2007-11-30465489461480760,0002,400
2007-11-29460466458465423,0002,325
2007-11-28459464442448719,0002,240
2007-11-274344654334501,034,0002,250
2007-11-26445459444446643,0002,230
2007-11-22435459433450750,0002,250
2007-11-214524604324331,120,0002,165
2007-11-204594774484771,031,0002,385
2007-11-19509519481484936,0002,420
2007-11-165685745175291,436,0002,645
2007-11-15613645607608550,0003,040
2007-11-14601619600609487,0003,045
2007-11-13585591577587232,0002,935
2007-11-12597597585588216,0002,940
2007-11-09610624605606179,0003,030
2007-11-08607613601610204,0003,050
2007-11-07656661627627359,0003,135
2007-11-06631657630646328,0003,230
2007-11-05679679644648369,0003,240
2007-11-02654685646667380,0003,335
2007-11-01697702679684372,0003,420
2007-10-31679688663687363,0003,435
2007-10-30679684660675354,0003,375
2007-10-29671682668675197,0003,375
2007-10-26653665645661421,0003,305
2007-10-25674675657658365,0003,290
2007-10-24700701679681181,0003,405
2007-10-23695695678684159,0003,420
2007-10-22672687665685331,0003,425
2007-10-19729729707712328,0003,560
2007-10-18716731712730323,0003,650
2007-10-17718729707715665,0003,575
2007-10-16700725700721525,0003,605
2007-10-15697708697706309,0003,530
2007-10-12688698688692374,0003,460
2007-10-11682694674694394,0003,470
2007-10-10688693682686304,0003,430
2007-10-09684697684687472,0003,435
2007-10-05665673661668310,0003,340
2007-10-04658670654664229,0003,320
2007-10-03654669653658388,0003,290
2007-10-02663666649653369,0003,265
2007-10-01638658637656692,0003,280
2007-09-28631632610618391,0003,090
2007-09-27627631624628221,0003,140
2007-09-26617620611617205,0003,085
2007-09-25598608594608214,0003,040
2007-09-21583596581592265,0002,960
2007-09-20599612594596162,0002,980
2007-09-19592602588594170,0002,970
2007-09-18581590565567217,0002,835
2007-09-14564591564582413,0002,910
2007-09-13586586568571192,0002,855
2007-09-12598608578583276,0002,915
2007-09-11591599577589317,0002,945
2007-09-10583610583603313,0003,015
2007-09-07620628608613208,0003,065
2007-09-06615631603630311,0003,150
2007-09-05646648623623316,0003,115
2007-09-04656656640642179,0003,210
2007-09-03653662641652271,0003,260
2007-08-31623643620643229,0003,215
2007-08-30635635612617190,0003,085
2007-08-29616629614622264,0003,110
2007-08-28613658613646508,0003,230
2007-08-27644644616619232,0003,095
2007-08-24622629616624284,0003,120
2007-08-23600622599622504,0003,110
2007-08-22595604584590231,0002,950
2007-08-21586619582601378,0003,005
2007-08-20621626583585465,0002,925
2007-08-17620631566571482,0002,855
2007-08-16651652610642358,0003,210
2007-08-15669691663663547,0003,315
2007-08-14647699646699685,0003,495
2007-08-136206626126571,207,0003,285
2007-08-106246345856001,010,0003,000
2007-08-09699710664664914,0003,320
2007-08-08714728693709502,0003,545
2007-08-07766766721721479,0003,605
2007-08-06760768750753546,0003,765
2007-08-03771784763771361,0003,855
2007-08-02768774754771315,0003,855
2007-08-01776783752758450,0003,790
2007-07-31793798767776412,0003,880
2007-07-30751794747793303,0003,965
2007-07-27751777751766494,0003,830
2007-07-26810823790791433,0003,955
2007-07-25807817805814347,0004,070
2007-07-24824835812827445,0004,135
2007-07-23813825805821294,0004,105
2007-07-20808819808819234,0004,095
2007-07-19820820801808446,0004,040
2007-07-18815828809813977,0004,065
2007-07-177768067748051,043,0004,025
2007-07-13764768759768393,0003,840
2007-07-12771776730745460,0003,725
2007-07-11771771757768439,0003,840
2007-07-10775782771776692,0003,880
2007-07-09761775761767255,0003,835
2007-07-06763763753758214,0003,790
2007-07-05746763746757404,0003,785
2007-07-04747749738747510,0003,735
2007-07-03757766747747426,0003,735
2007-07-02749758740753614,0003,765
2007-06-29741757741751224,0003,755
2007-06-28748755747750280,0003,750
2007-06-27748759738741381,0003,705
2007-06-26765766745752426,0003,760
2007-06-25778783763766473,0003,830
2007-06-22794796773783385,0003,915
2007-06-21760793760788554,0003,940
2007-06-20758768756762308,0003,810
2007-06-19757765754758475,0003,790
2007-06-18763770752756313,0003,780
2007-06-15745755742755377,0003,775
2007-06-14724739724732197,0003,660
2007-06-13709719709717240,0003,585
2007-06-12749749721729288,0003,645
2007-06-11745756730740667,0003,700
2007-06-08750757740741423,0003,705
2007-06-07733761733760577,0003,800
2007-06-06722737719733539,0003,665
2007-06-05716727715723281,0003,615
2007-06-04708730708721627,0003,605
2007-06-01678692678690438,0003,450
2007-05-31658674658674248,0003,370
2007-05-30657665656662231,0003,310
2007-05-29662667659666199,0003,330
2007-05-28653664651664189,0003,320
2007-05-25648656640655241,0003,275
2007-05-24654661645658217,0003,290
2007-05-23668668655657200,0003,285
2007-05-22656667647667431,0003,335
2007-05-21625652613650432,0003,250
2007-05-18648650615625314,0003,125
2007-05-17644653636641335,0003,205
2007-05-16626636626636303,0003,180
2007-05-15658659630631413,0003,155
2007-05-14667671662664337,0003,320
2007-05-11650655638650184,0003,250
2007-05-10675675657659385,0003,295
2007-05-09652674652673616,0003,365
2007-05-08635652635645493,0003,225
2007-05-07626638626637430,0003,185
2007-05-02620620606615229,0003,075
2007-05-01616625610620472,0003,100
2007-04-27614622608613357,0003,065
2007-04-26612615606613211,0003,065
2007-04-2560360960160584,0003,025
2007-04-24606616602614195,0003,070
2007-04-23602613602612261,0003,060
2007-04-20598599591599118,0002,995
2007-04-19602602589594210,0002,970
2007-04-18587600587599331,0002,995
2007-04-17594594580586311,0002,930
2007-04-16602604592592205,0002,960
2007-04-13604610594595368,0002,975
2007-04-12600613596610303,0003,050
2007-04-11604605598603263,0003,015
2007-04-10608608600603261,0003,015
2007-04-09593609590609272,0003,045
2007-04-06576588576588165,0002,940
2007-04-05586587575583215,0002,915
2007-04-04582592581588263,0002,940
2007-04-03576581573576353,0002,880
2007-04-02577577565573562,0002,865
2007-03-30567575567572350,0002,860
2007-03-29542560542559327,0002,795
2007-03-28549559547552357,0002,760
2007-03-27548553518547346,0002,735
2007-03-26543554543552436,0002,760
2007-03-23555557543547615,0002,735
2007-03-22560564555555379,0002,775
2007-03-20560564550554400,0002,770
2007-03-19556561556560189,0002,800
2007-03-16576576558559412,0002,795
2007-03-15564573564567157,0002,835
2007-03-14550560550556320,0002,780
2007-03-13584585575577268,0002,885
2007-03-12580585578585230,0002,925
2007-03-09590590570576479,0002,880
2007-03-08561580560580343,0002,900
2007-03-07586595565572328,0002,860
2007-03-06546573541568473,0002,840
2007-03-05576580554557364,0002,785
2007-03-02601603589599213,0002,995
2007-03-01601604584592324,0002,960
2007-02-28546594546592390,0002,960
2007-02-27638640623626221,0003,130
2007-02-26640649635642346,0003,210
2007-02-23625635620635465,0003,175
2007-02-22597623597622509,0003,110
2007-02-21596602593597301,0002,985
2007-02-20605608596604165,0003,020
2007-02-19592605591605228,0003,025
2007-02-16587594587591131,0002,955
2007-02-15605607593597312,0002,985
2007-02-14598605595602348,0003,010
2007-02-13586598585595229,0002,975
2007-02-09579596576596331,0002,980
2007-02-08581584571575261,0002,875
2007-02-07580587575578381,0002,890
2007-02-06570577567571282,0002,855
2007-02-05587589567571366,0002,855
2007-02-02575588575584272,0002,920
2007-02-01576587569575410,0002,875
2007-01-31603603567576333,0002,880
2007-01-30601603584600284,0003,000
2007-01-29590611590598612,0002,990
2007-01-26581588579588328,0002,940
2007-01-25585588579579429,0002,895
2007-01-24580582575577312,0002,885
2007-01-23574575566574356,0002,870
2007-01-22575584573580329,0002,900
2007-01-19570571563567237,0002,835
2007-01-18560571559570241,0002,850
2007-01-17561562552558204,0002,790
2007-01-16550561550558414,0002,790
2007-01-15545552545550151,0002,750
2007-01-12551552544549351,0002,745
2007-01-11526535526531259,0002,655
2007-01-10536536522524304,0002,620
2007-01-09541541530535335,0002,675
2007-01-05554554539541259,0002,705
2007-01-04538551538550230,0002,750

分割・併合履歴 : [2016-09-28]1株→0.2株