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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 431 | 434 | 427 | 433 | 130,000 | 2,165 |
| 2007-12-27 | 441 | 447 | 435 | 435 | 236,000 | 2,175 |
| 2007-12-26 | 426 | 440 | 425 | 438 | 411,000 | 2,190 |
| 2007-12-25 | 441 | 444 | 427 | 434 | 402,000 | 2,170 |
| 2007-12-21 | 423 | 429 | 415 | 426 | 297,000 | 2,130 |
| 2007-12-20 | 426 | 433 | 419 | 424 | 468,000 | 2,120 |
| 2007-12-19 | 442 | 446 | 427 | 429 | 486,000 | 2,145 |
| 2007-12-18 | 432 | 445 | 432 | 441 | 298,000 | 2,205 |
| 2007-12-17 | 457 | 464 | 435 | 437 | 308,000 | 2,185 |
| 2007-12-14 | 462 | 475 | 457 | 457 | 398,000 | 2,285 |
| 2007-12-13 | 484 | 486 | 455 | 455 | 469,000 | 2,275 |
| 2007-12-12 | 474 | 482 | 470 | 482 | 475,000 | 2,410 |
| 2007-12-11 | 484 | 487 | 478 | 484 | 530,000 | 2,420 |
| 2007-12-10 | 464 | 476 | 464 | 472 | 509,000 | 2,360 |
| 2007-12-07 | 458 | 482 | 453 | 464 | 1,096,000 | 2,320 |
| 2007-12-06 | 455 | 457 | 435 | 438 | 441,000 | 2,190 |
| 2007-12-05 | 444 | 453 | 440 | 446 | 461,000 | 2,230 |
| 2007-12-04 | 469 | 469 | 447 | 448 | 522,000 | 2,240 |
| 2007-12-03 | 482 | 492 | 462 | 467 | 1,301,000 | 2,335 |
| 2007-11-30 | 465 | 489 | 461 | 480 | 760,000 | 2,400 |
| 2007-11-29 | 460 | 466 | 458 | 465 | 423,000 | 2,325 |
| 2007-11-28 | 459 | 464 | 442 | 448 | 719,000 | 2,240 |
| 2007-11-27 | 434 | 465 | 433 | 450 | 1,034,000 | 2,250 |
| 2007-11-26 | 445 | 459 | 444 | 446 | 643,000 | 2,230 |
| 2007-11-22 | 435 | 459 | 433 | 450 | 750,000 | 2,250 |
| 2007-11-21 | 452 | 460 | 432 | 433 | 1,120,000 | 2,165 |
| 2007-11-20 | 459 | 477 | 448 | 477 | 1,031,000 | 2,385 |
| 2007-11-19 | 509 | 519 | 481 | 484 | 936,000 | 2,420 |
| 2007-11-16 | 568 | 574 | 517 | 529 | 1,436,000 | 2,645 |
| 2007-11-15 | 613 | 645 | 607 | 608 | 550,000 | 3,040 |
| 2007-11-14 | 601 | 619 | 600 | 609 | 487,000 | 3,045 |
| 2007-11-13 | 585 | 591 | 577 | 587 | 232,000 | 2,935 |
| 2007-11-12 | 597 | 597 | 585 | 588 | 216,000 | 2,940 |
| 2007-11-09 | 610 | 624 | 605 | 606 | 179,000 | 3,030 |
| 2007-11-08 | 607 | 613 | 601 | 610 | 204,000 | 3,050 |
| 2007-11-07 | 656 | 661 | 627 | 627 | 359,000 | 3,135 |
| 2007-11-06 | 631 | 657 | 630 | 646 | 328,000 | 3,230 |
| 2007-11-05 | 679 | 679 | 644 | 648 | 369,000 | 3,240 |
| 2007-11-02 | 654 | 685 | 646 | 667 | 380,000 | 3,335 |
| 2007-11-01 | 697 | 702 | 679 | 684 | 372,000 | 3,420 |
| 2007-10-31 | 679 | 688 | 663 | 687 | 363,000 | 3,435 |
| 2007-10-30 | 679 | 684 | 660 | 675 | 354,000 | 3,375 |
| 2007-10-29 | 671 | 682 | 668 | 675 | 197,000 | 3,375 |
| 2007-10-26 | 653 | 665 | 645 | 661 | 421,000 | 3,305 |
| 2007-10-25 | 674 | 675 | 657 | 658 | 365,000 | 3,290 |
| 2007-10-24 | 700 | 701 | 679 | 681 | 181,000 | 3,405 |
| 2007-10-23 | 695 | 695 | 678 | 684 | 159,000 | 3,420 |
| 2007-10-22 | 672 | 687 | 665 | 685 | 331,000 | 3,425 |
| 2007-10-19 | 729 | 729 | 707 | 712 | 328,000 | 3,560 |
| 2007-10-18 | 716 | 731 | 712 | 730 | 323,000 | 3,650 |
| 2007-10-17 | 718 | 729 | 707 | 715 | 665,000 | 3,575 |
| 2007-10-16 | 700 | 725 | 700 | 721 | 525,000 | 3,605 |
| 2007-10-15 | 697 | 708 | 697 | 706 | 309,000 | 3,530 |
| 2007-10-12 | 688 | 698 | 688 | 692 | 374,000 | 3,460 |
| 2007-10-11 | 682 | 694 | 674 | 694 | 394,000 | 3,470 |
| 2007-10-10 | 688 | 693 | 682 | 686 | 304,000 | 3,430 |
| 2007-10-09 | 684 | 697 | 684 | 687 | 472,000 | 3,435 |
| 2007-10-05 | 665 | 673 | 661 | 668 | 310,000 | 3,340 |
| 2007-10-04 | 658 | 670 | 654 | 664 | 229,000 | 3,320 |
| 2007-10-03 | 654 | 669 | 653 | 658 | 388,000 | 3,290 |
| 2007-10-02 | 663 | 666 | 649 | 653 | 369,000 | 3,265 |
| 2007-10-01 | 638 | 658 | 637 | 656 | 692,000 | 3,280 |
| 2007-09-28 | 631 | 632 | 610 | 618 | 391,000 | 3,090 |
| 2007-09-27 | 627 | 631 | 624 | 628 | 221,000 | 3,140 |
| 2007-09-26 | 617 | 620 | 611 | 617 | 205,000 | 3,085 |
| 2007-09-25 | 598 | 608 | 594 | 608 | 214,000 | 3,040 |
| 2007-09-21 | 583 | 596 | 581 | 592 | 265,000 | 2,960 |
| 2007-09-20 | 599 | 612 | 594 | 596 | 162,000 | 2,980 |
| 2007-09-19 | 592 | 602 | 588 | 594 | 170,000 | 2,970 |
| 2007-09-18 | 581 | 590 | 565 | 567 | 217,000 | 2,835 |
| 2007-09-14 | 564 | 591 | 564 | 582 | 413,000 | 2,910 |
| 2007-09-13 | 586 | 586 | 568 | 571 | 192,000 | 2,855 |
| 2007-09-12 | 598 | 608 | 578 | 583 | 276,000 | 2,915 |
| 2007-09-11 | 591 | 599 | 577 | 589 | 317,000 | 2,945 |
| 2007-09-10 | 583 | 610 | 583 | 603 | 313,000 | 3,015 |
| 2007-09-07 | 620 | 628 | 608 | 613 | 208,000 | 3,065 |
| 2007-09-06 | 615 | 631 | 603 | 630 | 311,000 | 3,150 |
| 2007-09-05 | 646 | 648 | 623 | 623 | 316,000 | 3,115 |
| 2007-09-04 | 656 | 656 | 640 | 642 | 179,000 | 3,210 |
| 2007-09-03 | 653 | 662 | 641 | 652 | 271,000 | 3,260 |
| 2007-08-31 | 623 | 643 | 620 | 643 | 229,000 | 3,215 |
| 2007-08-30 | 635 | 635 | 612 | 617 | 190,000 | 3,085 |
| 2007-08-29 | 616 | 629 | 614 | 622 | 264,000 | 3,110 |
| 2007-08-28 | 613 | 658 | 613 | 646 | 508,000 | 3,230 |
| 2007-08-27 | 644 | 644 | 616 | 619 | 232,000 | 3,095 |
| 2007-08-24 | 622 | 629 | 616 | 624 | 284,000 | 3,120 |
| 2007-08-23 | 600 | 622 | 599 | 622 | 504,000 | 3,110 |
| 2007-08-22 | 595 | 604 | 584 | 590 | 231,000 | 2,950 |
| 2007-08-21 | 586 | 619 | 582 | 601 | 378,000 | 3,005 |
| 2007-08-20 | 621 | 626 | 583 | 585 | 465,000 | 2,925 |
| 2007-08-17 | 620 | 631 | 566 | 571 | 482,000 | 2,855 |
| 2007-08-16 | 651 | 652 | 610 | 642 | 358,000 | 3,210 |
| 2007-08-15 | 669 | 691 | 663 | 663 | 547,000 | 3,315 |
| 2007-08-14 | 647 | 699 | 646 | 699 | 685,000 | 3,495 |
| 2007-08-13 | 620 | 662 | 612 | 657 | 1,207,000 | 3,285 |
| 2007-08-10 | 624 | 634 | 585 | 600 | 1,010,000 | 3,000 |
| 2007-08-09 | 699 | 710 | 664 | 664 | 914,000 | 3,320 |
| 2007-08-08 | 714 | 728 | 693 | 709 | 502,000 | 3,545 |
| 2007-08-07 | 766 | 766 | 721 | 721 | 479,000 | 3,605 |
| 2007-08-06 | 760 | 768 | 750 | 753 | 546,000 | 3,765 |
| 2007-08-03 | 771 | 784 | 763 | 771 | 361,000 | 3,855 |
| 2007-08-02 | 768 | 774 | 754 | 771 | 315,000 | 3,855 |
| 2007-08-01 | 776 | 783 | 752 | 758 | 450,000 | 3,790 |
| 2007-07-31 | 793 | 798 | 767 | 776 | 412,000 | 3,880 |
| 2007-07-30 | 751 | 794 | 747 | 793 | 303,000 | 3,965 |
| 2007-07-27 | 751 | 777 | 751 | 766 | 494,000 | 3,830 |
| 2007-07-26 | 810 | 823 | 790 | 791 | 433,000 | 3,955 |
| 2007-07-25 | 807 | 817 | 805 | 814 | 347,000 | 4,070 |
| 2007-07-24 | 824 | 835 | 812 | 827 | 445,000 | 4,135 |
| 2007-07-23 | 813 | 825 | 805 | 821 | 294,000 | 4,105 |
| 2007-07-20 | 808 | 819 | 808 | 819 | 234,000 | 4,095 |
| 2007-07-19 | 820 | 820 | 801 | 808 | 446,000 | 4,040 |
| 2007-07-18 | 815 | 828 | 809 | 813 | 977,000 | 4,065 |
| 2007-07-17 | 776 | 806 | 774 | 805 | 1,043,000 | 4,025 |
| 2007-07-13 | 764 | 768 | 759 | 768 | 393,000 | 3,840 |
| 2007-07-12 | 771 | 776 | 730 | 745 | 460,000 | 3,725 |
| 2007-07-11 | 771 | 771 | 757 | 768 | 439,000 | 3,840 |
| 2007-07-10 | 775 | 782 | 771 | 776 | 692,000 | 3,880 |
| 2007-07-09 | 761 | 775 | 761 | 767 | 255,000 | 3,835 |
| 2007-07-06 | 763 | 763 | 753 | 758 | 214,000 | 3,790 |
| 2007-07-05 | 746 | 763 | 746 | 757 | 404,000 | 3,785 |
| 2007-07-04 | 747 | 749 | 738 | 747 | 510,000 | 3,735 |
| 2007-07-03 | 757 | 766 | 747 | 747 | 426,000 | 3,735 |
| 2007-07-02 | 749 | 758 | 740 | 753 | 614,000 | 3,765 |
| 2007-06-29 | 741 | 757 | 741 | 751 | 224,000 | 3,755 |
| 2007-06-28 | 748 | 755 | 747 | 750 | 280,000 | 3,750 |
| 2007-06-27 | 748 | 759 | 738 | 741 | 381,000 | 3,705 |
| 2007-06-26 | 765 | 766 | 745 | 752 | 426,000 | 3,760 |
| 2007-06-25 | 778 | 783 | 763 | 766 | 473,000 | 3,830 |
| 2007-06-22 | 794 | 796 | 773 | 783 | 385,000 | 3,915 |
| 2007-06-21 | 760 | 793 | 760 | 788 | 554,000 | 3,940 |
| 2007-06-20 | 758 | 768 | 756 | 762 | 308,000 | 3,810 |
| 2007-06-19 | 757 | 765 | 754 | 758 | 475,000 | 3,790 |
| 2007-06-18 | 763 | 770 | 752 | 756 | 313,000 | 3,780 |
| 2007-06-15 | 745 | 755 | 742 | 755 | 377,000 | 3,775 |
| 2007-06-14 | 724 | 739 | 724 | 732 | 197,000 | 3,660 |
| 2007-06-13 | 709 | 719 | 709 | 717 | 240,000 | 3,585 |
| 2007-06-12 | 749 | 749 | 721 | 729 | 288,000 | 3,645 |
| 2007-06-11 | 745 | 756 | 730 | 740 | 667,000 | 3,700 |
| 2007-06-08 | 750 | 757 | 740 | 741 | 423,000 | 3,705 |
| 2007-06-07 | 733 | 761 | 733 | 760 | 577,000 | 3,800 |
| 2007-06-06 | 722 | 737 | 719 | 733 | 539,000 | 3,665 |
| 2007-06-05 | 716 | 727 | 715 | 723 | 281,000 | 3,615 |
| 2007-06-04 | 708 | 730 | 708 | 721 | 627,000 | 3,605 |
| 2007-06-01 | 678 | 692 | 678 | 690 | 438,000 | 3,450 |
| 2007-05-31 | 658 | 674 | 658 | 674 | 248,000 | 3,370 |
| 2007-05-30 | 657 | 665 | 656 | 662 | 231,000 | 3,310 |
| 2007-05-29 | 662 | 667 | 659 | 666 | 199,000 | 3,330 |
| 2007-05-28 | 653 | 664 | 651 | 664 | 189,000 | 3,320 |
| 2007-05-25 | 648 | 656 | 640 | 655 | 241,000 | 3,275 |
| 2007-05-24 | 654 | 661 | 645 | 658 | 217,000 | 3,290 |
| 2007-05-23 | 668 | 668 | 655 | 657 | 200,000 | 3,285 |
| 2007-05-22 | 656 | 667 | 647 | 667 | 431,000 | 3,335 |
| 2007-05-21 | 625 | 652 | 613 | 650 | 432,000 | 3,250 |
| 2007-05-18 | 648 | 650 | 615 | 625 | 314,000 | 3,125 |
| 2007-05-17 | 644 | 653 | 636 | 641 | 335,000 | 3,205 |
| 2007-05-16 | 626 | 636 | 626 | 636 | 303,000 | 3,180 |
| 2007-05-15 | 658 | 659 | 630 | 631 | 413,000 | 3,155 |
| 2007-05-14 | 667 | 671 | 662 | 664 | 337,000 | 3,320 |
| 2007-05-11 | 650 | 655 | 638 | 650 | 184,000 | 3,250 |
| 2007-05-10 | 675 | 675 | 657 | 659 | 385,000 | 3,295 |
| 2007-05-09 | 652 | 674 | 652 | 673 | 616,000 | 3,365 |
| 2007-05-08 | 635 | 652 | 635 | 645 | 493,000 | 3,225 |
| 2007-05-07 | 626 | 638 | 626 | 637 | 430,000 | 3,185 |
| 2007-05-02 | 620 | 620 | 606 | 615 | 229,000 | 3,075 |
| 2007-05-01 | 616 | 625 | 610 | 620 | 472,000 | 3,100 |
| 2007-04-27 | 614 | 622 | 608 | 613 | 357,000 | 3,065 |
| 2007-04-26 | 612 | 615 | 606 | 613 | 211,000 | 3,065 |
| 2007-04-25 | 603 | 609 | 601 | 605 | 84,000 | 3,025 |
| 2007-04-24 | 606 | 616 | 602 | 614 | 195,000 | 3,070 |
| 2007-04-23 | 602 | 613 | 602 | 612 | 261,000 | 3,060 |
| 2007-04-20 | 598 | 599 | 591 | 599 | 118,000 | 2,995 |
| 2007-04-19 | 602 | 602 | 589 | 594 | 210,000 | 2,970 |
| 2007-04-18 | 587 | 600 | 587 | 599 | 331,000 | 2,995 |
| 2007-04-17 | 594 | 594 | 580 | 586 | 311,000 | 2,930 |
| 2007-04-16 | 602 | 604 | 592 | 592 | 205,000 | 2,960 |
| 2007-04-13 | 604 | 610 | 594 | 595 | 368,000 | 2,975 |
| 2007-04-12 | 600 | 613 | 596 | 610 | 303,000 | 3,050 |
| 2007-04-11 | 604 | 605 | 598 | 603 | 263,000 | 3,015 |
| 2007-04-10 | 608 | 608 | 600 | 603 | 261,000 | 3,015 |
| 2007-04-09 | 593 | 609 | 590 | 609 | 272,000 | 3,045 |
| 2007-04-06 | 576 | 588 | 576 | 588 | 165,000 | 2,940 |
| 2007-04-05 | 586 | 587 | 575 | 583 | 215,000 | 2,915 |
| 2007-04-04 | 582 | 592 | 581 | 588 | 263,000 | 2,940 |
| 2007-04-03 | 576 | 581 | 573 | 576 | 353,000 | 2,880 |
| 2007-04-02 | 577 | 577 | 565 | 573 | 562,000 | 2,865 |
| 2007-03-30 | 567 | 575 | 567 | 572 | 350,000 | 2,860 |
| 2007-03-29 | 542 | 560 | 542 | 559 | 327,000 | 2,795 |
| 2007-03-28 | 549 | 559 | 547 | 552 | 357,000 | 2,760 |
| 2007-03-27 | 548 | 553 | 518 | 547 | 346,000 | 2,735 |
| 2007-03-26 | 543 | 554 | 543 | 552 | 436,000 | 2,760 |
| 2007-03-23 | 555 | 557 | 543 | 547 | 615,000 | 2,735 |
| 2007-03-22 | 560 | 564 | 555 | 555 | 379,000 | 2,775 |
| 2007-03-20 | 560 | 564 | 550 | 554 | 400,000 | 2,770 |
| 2007-03-19 | 556 | 561 | 556 | 560 | 189,000 | 2,800 |
| 2007-03-16 | 576 | 576 | 558 | 559 | 412,000 | 2,795 |
| 2007-03-15 | 564 | 573 | 564 | 567 | 157,000 | 2,835 |
| 2007-03-14 | 550 | 560 | 550 | 556 | 320,000 | 2,780 |
| 2007-03-13 | 584 | 585 | 575 | 577 | 268,000 | 2,885 |
| 2007-03-12 | 580 | 585 | 578 | 585 | 230,000 | 2,925 |
| 2007-03-09 | 590 | 590 | 570 | 576 | 479,000 | 2,880 |
| 2007-03-08 | 561 | 580 | 560 | 580 | 343,000 | 2,900 |
| 2007-03-07 | 586 | 595 | 565 | 572 | 328,000 | 2,860 |
| 2007-03-06 | 546 | 573 | 541 | 568 | 473,000 | 2,840 |
| 2007-03-05 | 576 | 580 | 554 | 557 | 364,000 | 2,785 |
| 2007-03-02 | 601 | 603 | 589 | 599 | 213,000 | 2,995 |
| 2007-03-01 | 601 | 604 | 584 | 592 | 324,000 | 2,960 |
| 2007-02-28 | 546 | 594 | 546 | 592 | 390,000 | 2,960 |
| 2007-02-27 | 638 | 640 | 623 | 626 | 221,000 | 3,130 |
| 2007-02-26 | 640 | 649 | 635 | 642 | 346,000 | 3,210 |
| 2007-02-23 | 625 | 635 | 620 | 635 | 465,000 | 3,175 |
| 2007-02-22 | 597 | 623 | 597 | 622 | 509,000 | 3,110 |
| 2007-02-21 | 596 | 602 | 593 | 597 | 301,000 | 2,985 |
| 2007-02-20 | 605 | 608 | 596 | 604 | 165,000 | 3,020 |
| 2007-02-19 | 592 | 605 | 591 | 605 | 228,000 | 3,025 |
| 2007-02-16 | 587 | 594 | 587 | 591 | 131,000 | 2,955 |
| 2007-02-15 | 605 | 607 | 593 | 597 | 312,000 | 2,985 |
| 2007-02-14 | 598 | 605 | 595 | 602 | 348,000 | 3,010 |
| 2007-02-13 | 586 | 598 | 585 | 595 | 229,000 | 2,975 |
| 2007-02-09 | 579 | 596 | 576 | 596 | 331,000 | 2,980 |
| 2007-02-08 | 581 | 584 | 571 | 575 | 261,000 | 2,875 |
| 2007-02-07 | 580 | 587 | 575 | 578 | 381,000 | 2,890 |
| 2007-02-06 | 570 | 577 | 567 | 571 | 282,000 | 2,855 |
| 2007-02-05 | 587 | 589 | 567 | 571 | 366,000 | 2,855 |
| 2007-02-02 | 575 | 588 | 575 | 584 | 272,000 | 2,920 |
| 2007-02-01 | 576 | 587 | 569 | 575 | 410,000 | 2,875 |
| 2007-01-31 | 603 | 603 | 567 | 576 | 333,000 | 2,880 |
| 2007-01-30 | 601 | 603 | 584 | 600 | 284,000 | 3,000 |
| 2007-01-29 | 590 | 611 | 590 | 598 | 612,000 | 2,990 |
| 2007-01-26 | 581 | 588 | 579 | 588 | 328,000 | 2,940 |
| 2007-01-25 | 585 | 588 | 579 | 579 | 429,000 | 2,895 |
| 2007-01-24 | 580 | 582 | 575 | 577 | 312,000 | 2,885 |
| 2007-01-23 | 574 | 575 | 566 | 574 | 356,000 | 2,870 |
| 2007-01-22 | 575 | 584 | 573 | 580 | 329,000 | 2,900 |
| 2007-01-19 | 570 | 571 | 563 | 567 | 237,000 | 2,835 |
| 2007-01-18 | 560 | 571 | 559 | 570 | 241,000 | 2,850 |
| 2007-01-17 | 561 | 562 | 552 | 558 | 204,000 | 2,790 |
| 2007-01-16 | 550 | 561 | 550 | 558 | 414,000 | 2,790 |
| 2007-01-15 | 545 | 552 | 545 | 550 | 151,000 | 2,750 |
| 2007-01-12 | 551 | 552 | 544 | 549 | 351,000 | 2,745 |
| 2007-01-11 | 526 | 535 | 526 | 531 | 259,000 | 2,655 |
| 2007-01-10 | 536 | 536 | 522 | 524 | 304,000 | 2,620 |
| 2007-01-09 | 541 | 541 | 530 | 535 | 335,000 | 2,675 |
| 2007-01-05 | 554 | 554 | 539 | 541 | 259,000 | 2,705 |
| 2007-01-04 | 538 | 551 | 538 | 550 | 230,000 | 2,750 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
