6390 (株)加藤製作所 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30215219215219100,0001,095
2008-12-29218221216219101,0001,095
2008-12-26215220215220102,0001,100
2008-12-2521421921421475,0001,070
2008-12-24222223211214204,0001,070
2008-12-22225225221224116,0001,120
2008-12-19231232222223231,0001,115
2008-12-18241241233233179,0001,165
2008-12-17248249240242288,0001,210
2008-12-16238255234243633,0001,215
2008-12-15234239232238158,0001,190
2008-12-12247247225226373,0001,130
2008-12-11232250230250272,0001,250
2008-12-10225238223232189,0001,160
2008-12-09227228225227139,0001,135
2008-12-08209225209225175,0001,125
2008-12-0520420820420696,0001,030
2008-12-04205206199203120,0001,015
2008-12-0320320520120363,0001,015
2008-12-02202207200200121,0001,000
2008-12-0122022321421781,0001,085
2008-11-28201227201227210,0001,135
2008-11-2720520820120686,0001,030
2008-11-2620920920120287,0001,010
2008-11-25213214201208112,0001,040
2008-11-21182200182200198,0001,000
2008-11-20209214191197187,000985
2008-11-19219221212214130,0001,070
2008-11-18210217210214115,0001,070
2008-11-17212227207217214,0001,085
2008-11-14224235207207404,0001,035
2008-11-13229231221223193,0001,115
2008-11-12240243234236223,0001,180
2008-11-11250256240244219,0001,220
2008-11-10261270251253472,0001,265
2008-11-07224261224251394,0001,255
2008-11-06263268241244445,0001,220
2008-11-05269288260288383,0001,440
2008-11-04249250244248191,0001,240
2008-10-31236238228234372,0001,170
2008-10-30207233206232324,0001,160
2008-10-29208214201210230,0001,050
2008-10-28169195169195215,000975
2008-10-27185198169175290,000875
2008-10-24194200182184210,000920
2008-10-23188199184199226,000995
2008-10-22204204196198197,000990
2008-10-21216216204206174,0001,030
2008-10-20198210194207157,0001,035
2008-10-17199206191194193,000970
2008-10-16200205195197267,000985
2008-10-15211218206218274,0001,090
2008-10-14226226205216395,0001,080
2008-10-10161179155176379,000880
2008-10-09154176154167435,000835
2008-10-08170175155155584,000775
2008-10-07153190152181455,000905
2008-10-06198198171183391,000915
2008-10-03212212194198560,000990
2008-10-02233233210210250,0001,050
2008-10-01245247231232230,0001,160
2008-09-30231244231242263,0001,210
2008-09-29268268247253173,0001,265
2008-09-26269276261265251,0001,325
2008-09-25267275265267127,0001,335
2008-09-24267275264275174,0001,375
2008-09-22280282271273223,0001,365
2008-09-19259265257264270,0001,320
2008-09-18250256234250261,0001,250
2008-09-17259267251254237,0001,270
2008-09-16249253244249241,0001,245
2008-09-12268268264266140,0001,330
2008-09-11270274262262124,0001,310
2008-09-10268284265273160,0001,365
2008-09-09279285270271119,0001,355
2008-09-08278288275277184,0001,385
2008-09-05264272263270148,0001,350
2008-09-04289292279279171,0001,395
2008-09-0329930029029293,0001,460
2008-09-02298303294294156,0001,470
2008-09-0130630630230395,0001,515
2008-08-29306311300311158,0001,555
2008-08-28302302294297137,0001,485
2008-08-27307308295302220,0001,510
2008-08-26309311305310138,0001,550
2008-08-25319325313316158,0001,580
2008-08-22313321313314109,0001,570
2008-08-21329329316318236,0001,590
2008-08-2032933032633094,0001,650
2008-08-1933033632933193,0001,655
2008-08-18336350336340100,0001,700
2008-08-15326332319332145,0001,660
2008-08-14323326317322293,0001,610
2008-08-13337341328334101,0001,670
2008-08-12342348335336121,0001,680
2008-08-11367367349349229,0001,745
2008-08-08341354341353118,0001,765
2008-08-0736036034935496,0001,770
2008-08-06354360353360142,0001,800
2008-08-05354361338342220,0001,710
2008-08-04377377353353166,0001,765
2008-08-01396396378379139,0001,895
2008-07-3141241239740196,0002,005
2008-07-30412415402407107,0002,035
2008-07-29404404396400100,0002,000
2008-07-28419423404409111,0002,045
2008-07-25419419413414110,0002,070
2008-07-2441642641642699,0002,130
2008-07-23411415408412179,0002,060
2008-07-22400410397409195,0002,045
2008-07-1839640038839192,0001,955
2008-07-17398398391392125,0001,960
2008-07-16384390376383165,0001,915
2008-07-15393396384389162,0001,945
2008-07-14393407390396233,0001,980
2008-07-11396398387392201,0001,960
2008-07-10390398387390201,0001,950
2008-07-09398403390390157,0001,950
2008-07-08401401387390204,0001,950
2008-07-07407407395404142,0002,020
2008-07-04401406392397202,0001,985
2008-07-03385398378396295,0001,980
2008-07-02416418398400280,0002,000
2008-07-01416424415416105,0002,080
2008-06-30411422409416169,0002,080
2008-06-27410423410419236,0002,095
2008-06-26436440422424237,0002,120
2008-06-25437440429440194,0002,200
2008-06-24441446440440155,0002,200
2008-06-23439451438449179,0002,245
2008-06-20456459447451261,0002,255
2008-06-19462462450452365,0002,260
2008-06-18460468455467180,0002,335
2008-06-17457465457459148,0002,295
2008-06-16451461450458193,0002,290
2008-06-13440451440446292,0002,230
2008-06-12441447440443219,0002,215
2008-06-11451454444453208,0002,265
2008-06-10468473448451284,0002,255
2008-06-09460473460463311,0002,315
2008-06-06495498480480395,0002,400
2008-06-05487492482491267,0002,455
2008-06-04469492469492465,0002,460
2008-06-03470472462469238,0002,345
2008-06-02478485466480601,0002,400
2008-05-30447477447477674,0002,385
2008-05-29436443434442194,0002,210
2008-05-28441446432432224,0002,160
2008-05-27434441430440262,0002,200
2008-05-26447447434434206,0002,170
2008-05-23458469447447328,0002,235
2008-05-22437455431455386,0002,275
2008-05-21455464447449432,0002,245
2008-05-20457473457465370,0002,325
2008-05-19463473453460498,0002,300
2008-05-16469480452464631,0002,320
2008-05-155005004664681,292,0002,340
2008-05-14456477456477957,0002,385
2008-05-134224504134471,113,0002,235
2008-05-12413420403414334,0002,070
2008-05-09432432415416491,0002,080
2008-05-08423427420420248,0002,100
2008-05-07418432418429414,0002,145
2008-05-02412412405410201,0002,050
2008-05-01411416401403210,0002,015
2008-04-30408412405408320,0002,040
2008-04-28403412400409285,0002,045
2008-04-25400406397398362,0001,990
2008-04-24392398389395331,0001,975
2008-04-23382389382387195,0001,935
2008-04-22381393379388232,0001,940
2008-04-21390390383386168,0001,930
2008-04-18377380368376315,0001,880
2008-04-17375378372375208,0001,875
2008-04-16359369359369276,0001,845
2008-04-15358361350357228,0001,785
2008-04-14342355342348251,0001,740
2008-04-11355368353362333,0001,810
2008-04-10346352345347330,0001,735
2008-04-09379379362363357,0001,815
2008-04-08385389376376219,0001,880
2008-04-07384389380389114,0001,945
2008-04-0439139238338499,0001,920
2008-04-03392397387394160,0001,970
2008-04-02385395383392463,0001,960
2008-04-01376383367372417,0001,860
2008-03-31390391377380370,0001,900
2008-03-28393399392395408,0001,975
2008-03-27400400397398339,0001,990
2008-03-26412413407410344,0002,050
2008-03-25432436422426190,0002,130
2008-03-24427435427427168,0002,135
2008-03-21420429420428358,0002,140
2008-03-19401413398411325,0002,055
2008-03-18387396383390151,0001,950
2008-03-17381392379389257,0001,945
2008-03-14413414400405296,0002,025
2008-03-13413426402413394,0002,065
2008-03-12429432413418306,0002,090
2008-03-11378410378409413,0002,045
2008-03-10399403388388359,0001,940
2008-03-07375408375401648,0002,005
2008-03-06377399377393189,0001,965
2008-03-05380385373375328,0001,875
2008-03-04394395382385304,0001,925
2008-03-03387395385391294,0001,955
2008-02-29420424408417414,0002,085
2008-02-28419432417430221,0002,150
2008-02-27431438423429403,0002,145
2008-02-26407435404430872,0002,150
2008-02-25400402390397338,0001,985
2008-02-22377399377395345,0001,975
2008-02-21382389380387327,0001,935
2008-02-20380385372374464,0001,870
2008-02-19370380367379506,0001,895
2008-02-18365377365367351,0001,835
2008-02-15332366332360523,0001,800
2008-02-14330343329343476,0001,715
2008-02-13323329316318501,0001,590
2008-02-12331331313315638,0001,575
2008-02-08345354331332450,0001,660
2008-02-07352359341350455,0001,750
2008-02-06363366353360522,0001,800
2008-02-05375387375385333,0001,925
2008-02-04379383375382288,0001,910
2008-02-01376383366371442,0001,855
2008-01-31358378353378391,0001,890
2008-01-30361370357365809,0001,825
2008-01-29354362341351310,0001,755
2008-01-28357357335340417,0001,700
2008-01-25333355333355520,0001,775
2008-01-24320329315328370,0001,640
2008-01-23314317300306638,0001,530
2008-01-22300303286289863,0001,445
2008-01-21341342317321492,0001,605
2008-01-18316339314338582,0001,690
2008-01-17321340315326676,0001,630
2008-01-16312343312320665,0001,600
2008-01-15363365341342521,0001,710
2008-01-11389392373373398,0001,865
2008-01-10401405391391374,0001,955
2008-01-09382397380397400,0001,985
2008-01-08389396385394450,0001,970
2008-01-07403405391391359,0001,955
2008-01-04428429400405332,0002,025

分割・併合履歴 : [2016-09-28]1株→0.2株