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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 215 | 219 | 215 | 219 | 100,000 | 1,095 |
| 2008-12-29 | 218 | 221 | 216 | 219 | 101,000 | 1,095 |
| 2008-12-26 | 215 | 220 | 215 | 220 | 102,000 | 1,100 |
| 2008-12-25 | 214 | 219 | 214 | 214 | 75,000 | 1,070 |
| 2008-12-24 | 222 | 223 | 211 | 214 | 204,000 | 1,070 |
| 2008-12-22 | 225 | 225 | 221 | 224 | 116,000 | 1,120 |
| 2008-12-19 | 231 | 232 | 222 | 223 | 231,000 | 1,115 |
| 2008-12-18 | 241 | 241 | 233 | 233 | 179,000 | 1,165 |
| 2008-12-17 | 248 | 249 | 240 | 242 | 288,000 | 1,210 |
| 2008-12-16 | 238 | 255 | 234 | 243 | 633,000 | 1,215 |
| 2008-12-15 | 234 | 239 | 232 | 238 | 158,000 | 1,190 |
| 2008-12-12 | 247 | 247 | 225 | 226 | 373,000 | 1,130 |
| 2008-12-11 | 232 | 250 | 230 | 250 | 272,000 | 1,250 |
| 2008-12-10 | 225 | 238 | 223 | 232 | 189,000 | 1,160 |
| 2008-12-09 | 227 | 228 | 225 | 227 | 139,000 | 1,135 |
| 2008-12-08 | 209 | 225 | 209 | 225 | 175,000 | 1,125 |
| 2008-12-05 | 204 | 208 | 204 | 206 | 96,000 | 1,030 |
| 2008-12-04 | 205 | 206 | 199 | 203 | 120,000 | 1,015 |
| 2008-12-03 | 203 | 205 | 201 | 203 | 63,000 | 1,015 |
| 2008-12-02 | 202 | 207 | 200 | 200 | 121,000 | 1,000 |
| 2008-12-01 | 220 | 223 | 214 | 217 | 81,000 | 1,085 |
| 2008-11-28 | 201 | 227 | 201 | 227 | 210,000 | 1,135 |
| 2008-11-27 | 205 | 208 | 201 | 206 | 86,000 | 1,030 |
| 2008-11-26 | 209 | 209 | 201 | 202 | 87,000 | 1,010 |
| 2008-11-25 | 213 | 214 | 201 | 208 | 112,000 | 1,040 |
| 2008-11-21 | 182 | 200 | 182 | 200 | 198,000 | 1,000 |
| 2008-11-20 | 209 | 214 | 191 | 197 | 187,000 | 985 |
| 2008-11-19 | 219 | 221 | 212 | 214 | 130,000 | 1,070 |
| 2008-11-18 | 210 | 217 | 210 | 214 | 115,000 | 1,070 |
| 2008-11-17 | 212 | 227 | 207 | 217 | 214,000 | 1,085 |
| 2008-11-14 | 224 | 235 | 207 | 207 | 404,000 | 1,035 |
| 2008-11-13 | 229 | 231 | 221 | 223 | 193,000 | 1,115 |
| 2008-11-12 | 240 | 243 | 234 | 236 | 223,000 | 1,180 |
| 2008-11-11 | 250 | 256 | 240 | 244 | 219,000 | 1,220 |
| 2008-11-10 | 261 | 270 | 251 | 253 | 472,000 | 1,265 |
| 2008-11-07 | 224 | 261 | 224 | 251 | 394,000 | 1,255 |
| 2008-11-06 | 263 | 268 | 241 | 244 | 445,000 | 1,220 |
| 2008-11-05 | 269 | 288 | 260 | 288 | 383,000 | 1,440 |
| 2008-11-04 | 249 | 250 | 244 | 248 | 191,000 | 1,240 |
| 2008-10-31 | 236 | 238 | 228 | 234 | 372,000 | 1,170 |
| 2008-10-30 | 207 | 233 | 206 | 232 | 324,000 | 1,160 |
| 2008-10-29 | 208 | 214 | 201 | 210 | 230,000 | 1,050 |
| 2008-10-28 | 169 | 195 | 169 | 195 | 215,000 | 975 |
| 2008-10-27 | 185 | 198 | 169 | 175 | 290,000 | 875 |
| 2008-10-24 | 194 | 200 | 182 | 184 | 210,000 | 920 |
| 2008-10-23 | 188 | 199 | 184 | 199 | 226,000 | 995 |
| 2008-10-22 | 204 | 204 | 196 | 198 | 197,000 | 990 |
| 2008-10-21 | 216 | 216 | 204 | 206 | 174,000 | 1,030 |
| 2008-10-20 | 198 | 210 | 194 | 207 | 157,000 | 1,035 |
| 2008-10-17 | 199 | 206 | 191 | 194 | 193,000 | 970 |
| 2008-10-16 | 200 | 205 | 195 | 197 | 267,000 | 985 |
| 2008-10-15 | 211 | 218 | 206 | 218 | 274,000 | 1,090 |
| 2008-10-14 | 226 | 226 | 205 | 216 | 395,000 | 1,080 |
| 2008-10-10 | 161 | 179 | 155 | 176 | 379,000 | 880 |
| 2008-10-09 | 154 | 176 | 154 | 167 | 435,000 | 835 |
| 2008-10-08 | 170 | 175 | 155 | 155 | 584,000 | 775 |
| 2008-10-07 | 153 | 190 | 152 | 181 | 455,000 | 905 |
| 2008-10-06 | 198 | 198 | 171 | 183 | 391,000 | 915 |
| 2008-10-03 | 212 | 212 | 194 | 198 | 560,000 | 990 |
| 2008-10-02 | 233 | 233 | 210 | 210 | 250,000 | 1,050 |
| 2008-10-01 | 245 | 247 | 231 | 232 | 230,000 | 1,160 |
| 2008-09-30 | 231 | 244 | 231 | 242 | 263,000 | 1,210 |
| 2008-09-29 | 268 | 268 | 247 | 253 | 173,000 | 1,265 |
| 2008-09-26 | 269 | 276 | 261 | 265 | 251,000 | 1,325 |
| 2008-09-25 | 267 | 275 | 265 | 267 | 127,000 | 1,335 |
| 2008-09-24 | 267 | 275 | 264 | 275 | 174,000 | 1,375 |
| 2008-09-22 | 280 | 282 | 271 | 273 | 223,000 | 1,365 |
| 2008-09-19 | 259 | 265 | 257 | 264 | 270,000 | 1,320 |
| 2008-09-18 | 250 | 256 | 234 | 250 | 261,000 | 1,250 |
| 2008-09-17 | 259 | 267 | 251 | 254 | 237,000 | 1,270 |
| 2008-09-16 | 249 | 253 | 244 | 249 | 241,000 | 1,245 |
| 2008-09-12 | 268 | 268 | 264 | 266 | 140,000 | 1,330 |
| 2008-09-11 | 270 | 274 | 262 | 262 | 124,000 | 1,310 |
| 2008-09-10 | 268 | 284 | 265 | 273 | 160,000 | 1,365 |
| 2008-09-09 | 279 | 285 | 270 | 271 | 119,000 | 1,355 |
| 2008-09-08 | 278 | 288 | 275 | 277 | 184,000 | 1,385 |
| 2008-09-05 | 264 | 272 | 263 | 270 | 148,000 | 1,350 |
| 2008-09-04 | 289 | 292 | 279 | 279 | 171,000 | 1,395 |
| 2008-09-03 | 299 | 300 | 290 | 292 | 93,000 | 1,460 |
| 2008-09-02 | 298 | 303 | 294 | 294 | 156,000 | 1,470 |
| 2008-09-01 | 306 | 306 | 302 | 303 | 95,000 | 1,515 |
| 2008-08-29 | 306 | 311 | 300 | 311 | 158,000 | 1,555 |
| 2008-08-28 | 302 | 302 | 294 | 297 | 137,000 | 1,485 |
| 2008-08-27 | 307 | 308 | 295 | 302 | 220,000 | 1,510 |
| 2008-08-26 | 309 | 311 | 305 | 310 | 138,000 | 1,550 |
| 2008-08-25 | 319 | 325 | 313 | 316 | 158,000 | 1,580 |
| 2008-08-22 | 313 | 321 | 313 | 314 | 109,000 | 1,570 |
| 2008-08-21 | 329 | 329 | 316 | 318 | 236,000 | 1,590 |
| 2008-08-20 | 329 | 330 | 326 | 330 | 94,000 | 1,650 |
| 2008-08-19 | 330 | 336 | 329 | 331 | 93,000 | 1,655 |
| 2008-08-18 | 336 | 350 | 336 | 340 | 100,000 | 1,700 |
| 2008-08-15 | 326 | 332 | 319 | 332 | 145,000 | 1,660 |
| 2008-08-14 | 323 | 326 | 317 | 322 | 293,000 | 1,610 |
| 2008-08-13 | 337 | 341 | 328 | 334 | 101,000 | 1,670 |
| 2008-08-12 | 342 | 348 | 335 | 336 | 121,000 | 1,680 |
| 2008-08-11 | 367 | 367 | 349 | 349 | 229,000 | 1,745 |
| 2008-08-08 | 341 | 354 | 341 | 353 | 118,000 | 1,765 |
| 2008-08-07 | 360 | 360 | 349 | 354 | 96,000 | 1,770 |
| 2008-08-06 | 354 | 360 | 353 | 360 | 142,000 | 1,800 |
| 2008-08-05 | 354 | 361 | 338 | 342 | 220,000 | 1,710 |
| 2008-08-04 | 377 | 377 | 353 | 353 | 166,000 | 1,765 |
| 2008-08-01 | 396 | 396 | 378 | 379 | 139,000 | 1,895 |
| 2008-07-31 | 412 | 412 | 397 | 401 | 96,000 | 2,005 |
| 2008-07-30 | 412 | 415 | 402 | 407 | 107,000 | 2,035 |
| 2008-07-29 | 404 | 404 | 396 | 400 | 100,000 | 2,000 |
| 2008-07-28 | 419 | 423 | 404 | 409 | 111,000 | 2,045 |
| 2008-07-25 | 419 | 419 | 413 | 414 | 110,000 | 2,070 |
| 2008-07-24 | 416 | 426 | 416 | 426 | 99,000 | 2,130 |
| 2008-07-23 | 411 | 415 | 408 | 412 | 179,000 | 2,060 |
| 2008-07-22 | 400 | 410 | 397 | 409 | 195,000 | 2,045 |
| 2008-07-18 | 396 | 400 | 388 | 391 | 92,000 | 1,955 |
| 2008-07-17 | 398 | 398 | 391 | 392 | 125,000 | 1,960 |
| 2008-07-16 | 384 | 390 | 376 | 383 | 165,000 | 1,915 |
| 2008-07-15 | 393 | 396 | 384 | 389 | 162,000 | 1,945 |
| 2008-07-14 | 393 | 407 | 390 | 396 | 233,000 | 1,980 |
| 2008-07-11 | 396 | 398 | 387 | 392 | 201,000 | 1,960 |
| 2008-07-10 | 390 | 398 | 387 | 390 | 201,000 | 1,950 |
| 2008-07-09 | 398 | 403 | 390 | 390 | 157,000 | 1,950 |
| 2008-07-08 | 401 | 401 | 387 | 390 | 204,000 | 1,950 |
| 2008-07-07 | 407 | 407 | 395 | 404 | 142,000 | 2,020 |
| 2008-07-04 | 401 | 406 | 392 | 397 | 202,000 | 1,985 |
| 2008-07-03 | 385 | 398 | 378 | 396 | 295,000 | 1,980 |
| 2008-07-02 | 416 | 418 | 398 | 400 | 280,000 | 2,000 |
| 2008-07-01 | 416 | 424 | 415 | 416 | 105,000 | 2,080 |
| 2008-06-30 | 411 | 422 | 409 | 416 | 169,000 | 2,080 |
| 2008-06-27 | 410 | 423 | 410 | 419 | 236,000 | 2,095 |
| 2008-06-26 | 436 | 440 | 422 | 424 | 237,000 | 2,120 |
| 2008-06-25 | 437 | 440 | 429 | 440 | 194,000 | 2,200 |
| 2008-06-24 | 441 | 446 | 440 | 440 | 155,000 | 2,200 |
| 2008-06-23 | 439 | 451 | 438 | 449 | 179,000 | 2,245 |
| 2008-06-20 | 456 | 459 | 447 | 451 | 261,000 | 2,255 |
| 2008-06-19 | 462 | 462 | 450 | 452 | 365,000 | 2,260 |
| 2008-06-18 | 460 | 468 | 455 | 467 | 180,000 | 2,335 |
| 2008-06-17 | 457 | 465 | 457 | 459 | 148,000 | 2,295 |
| 2008-06-16 | 451 | 461 | 450 | 458 | 193,000 | 2,290 |
| 2008-06-13 | 440 | 451 | 440 | 446 | 292,000 | 2,230 |
| 2008-06-12 | 441 | 447 | 440 | 443 | 219,000 | 2,215 |
| 2008-06-11 | 451 | 454 | 444 | 453 | 208,000 | 2,265 |
| 2008-06-10 | 468 | 473 | 448 | 451 | 284,000 | 2,255 |
| 2008-06-09 | 460 | 473 | 460 | 463 | 311,000 | 2,315 |
| 2008-06-06 | 495 | 498 | 480 | 480 | 395,000 | 2,400 |
| 2008-06-05 | 487 | 492 | 482 | 491 | 267,000 | 2,455 |
| 2008-06-04 | 469 | 492 | 469 | 492 | 465,000 | 2,460 |
| 2008-06-03 | 470 | 472 | 462 | 469 | 238,000 | 2,345 |
| 2008-06-02 | 478 | 485 | 466 | 480 | 601,000 | 2,400 |
| 2008-05-30 | 447 | 477 | 447 | 477 | 674,000 | 2,385 |
| 2008-05-29 | 436 | 443 | 434 | 442 | 194,000 | 2,210 |
| 2008-05-28 | 441 | 446 | 432 | 432 | 224,000 | 2,160 |
| 2008-05-27 | 434 | 441 | 430 | 440 | 262,000 | 2,200 |
| 2008-05-26 | 447 | 447 | 434 | 434 | 206,000 | 2,170 |
| 2008-05-23 | 458 | 469 | 447 | 447 | 328,000 | 2,235 |
| 2008-05-22 | 437 | 455 | 431 | 455 | 386,000 | 2,275 |
| 2008-05-21 | 455 | 464 | 447 | 449 | 432,000 | 2,245 |
| 2008-05-20 | 457 | 473 | 457 | 465 | 370,000 | 2,325 |
| 2008-05-19 | 463 | 473 | 453 | 460 | 498,000 | 2,300 |
| 2008-05-16 | 469 | 480 | 452 | 464 | 631,000 | 2,320 |
| 2008-05-15 | 500 | 500 | 466 | 468 | 1,292,000 | 2,340 |
| 2008-05-14 | 456 | 477 | 456 | 477 | 957,000 | 2,385 |
| 2008-05-13 | 422 | 450 | 413 | 447 | 1,113,000 | 2,235 |
| 2008-05-12 | 413 | 420 | 403 | 414 | 334,000 | 2,070 |
| 2008-05-09 | 432 | 432 | 415 | 416 | 491,000 | 2,080 |
| 2008-05-08 | 423 | 427 | 420 | 420 | 248,000 | 2,100 |
| 2008-05-07 | 418 | 432 | 418 | 429 | 414,000 | 2,145 |
| 2008-05-02 | 412 | 412 | 405 | 410 | 201,000 | 2,050 |
| 2008-05-01 | 411 | 416 | 401 | 403 | 210,000 | 2,015 |
| 2008-04-30 | 408 | 412 | 405 | 408 | 320,000 | 2,040 |
| 2008-04-28 | 403 | 412 | 400 | 409 | 285,000 | 2,045 |
| 2008-04-25 | 400 | 406 | 397 | 398 | 362,000 | 1,990 |
| 2008-04-24 | 392 | 398 | 389 | 395 | 331,000 | 1,975 |
| 2008-04-23 | 382 | 389 | 382 | 387 | 195,000 | 1,935 |
| 2008-04-22 | 381 | 393 | 379 | 388 | 232,000 | 1,940 |
| 2008-04-21 | 390 | 390 | 383 | 386 | 168,000 | 1,930 |
| 2008-04-18 | 377 | 380 | 368 | 376 | 315,000 | 1,880 |
| 2008-04-17 | 375 | 378 | 372 | 375 | 208,000 | 1,875 |
| 2008-04-16 | 359 | 369 | 359 | 369 | 276,000 | 1,845 |
| 2008-04-15 | 358 | 361 | 350 | 357 | 228,000 | 1,785 |
| 2008-04-14 | 342 | 355 | 342 | 348 | 251,000 | 1,740 |
| 2008-04-11 | 355 | 368 | 353 | 362 | 333,000 | 1,810 |
| 2008-04-10 | 346 | 352 | 345 | 347 | 330,000 | 1,735 |
| 2008-04-09 | 379 | 379 | 362 | 363 | 357,000 | 1,815 |
| 2008-04-08 | 385 | 389 | 376 | 376 | 219,000 | 1,880 |
| 2008-04-07 | 384 | 389 | 380 | 389 | 114,000 | 1,945 |
| 2008-04-04 | 391 | 392 | 383 | 384 | 99,000 | 1,920 |
| 2008-04-03 | 392 | 397 | 387 | 394 | 160,000 | 1,970 |
| 2008-04-02 | 385 | 395 | 383 | 392 | 463,000 | 1,960 |
| 2008-04-01 | 376 | 383 | 367 | 372 | 417,000 | 1,860 |
| 2008-03-31 | 390 | 391 | 377 | 380 | 370,000 | 1,900 |
| 2008-03-28 | 393 | 399 | 392 | 395 | 408,000 | 1,975 |
| 2008-03-27 | 400 | 400 | 397 | 398 | 339,000 | 1,990 |
| 2008-03-26 | 412 | 413 | 407 | 410 | 344,000 | 2,050 |
| 2008-03-25 | 432 | 436 | 422 | 426 | 190,000 | 2,130 |
| 2008-03-24 | 427 | 435 | 427 | 427 | 168,000 | 2,135 |
| 2008-03-21 | 420 | 429 | 420 | 428 | 358,000 | 2,140 |
| 2008-03-19 | 401 | 413 | 398 | 411 | 325,000 | 2,055 |
| 2008-03-18 | 387 | 396 | 383 | 390 | 151,000 | 1,950 |
| 2008-03-17 | 381 | 392 | 379 | 389 | 257,000 | 1,945 |
| 2008-03-14 | 413 | 414 | 400 | 405 | 296,000 | 2,025 |
| 2008-03-13 | 413 | 426 | 402 | 413 | 394,000 | 2,065 |
| 2008-03-12 | 429 | 432 | 413 | 418 | 306,000 | 2,090 |
| 2008-03-11 | 378 | 410 | 378 | 409 | 413,000 | 2,045 |
| 2008-03-10 | 399 | 403 | 388 | 388 | 359,000 | 1,940 |
| 2008-03-07 | 375 | 408 | 375 | 401 | 648,000 | 2,005 |
| 2008-03-06 | 377 | 399 | 377 | 393 | 189,000 | 1,965 |
| 2008-03-05 | 380 | 385 | 373 | 375 | 328,000 | 1,875 |
| 2008-03-04 | 394 | 395 | 382 | 385 | 304,000 | 1,925 |
| 2008-03-03 | 387 | 395 | 385 | 391 | 294,000 | 1,955 |
| 2008-02-29 | 420 | 424 | 408 | 417 | 414,000 | 2,085 |
| 2008-02-28 | 419 | 432 | 417 | 430 | 221,000 | 2,150 |
| 2008-02-27 | 431 | 438 | 423 | 429 | 403,000 | 2,145 |
| 2008-02-26 | 407 | 435 | 404 | 430 | 872,000 | 2,150 |
| 2008-02-25 | 400 | 402 | 390 | 397 | 338,000 | 1,985 |
| 2008-02-22 | 377 | 399 | 377 | 395 | 345,000 | 1,975 |
| 2008-02-21 | 382 | 389 | 380 | 387 | 327,000 | 1,935 |
| 2008-02-20 | 380 | 385 | 372 | 374 | 464,000 | 1,870 |
| 2008-02-19 | 370 | 380 | 367 | 379 | 506,000 | 1,895 |
| 2008-02-18 | 365 | 377 | 365 | 367 | 351,000 | 1,835 |
| 2008-02-15 | 332 | 366 | 332 | 360 | 523,000 | 1,800 |
| 2008-02-14 | 330 | 343 | 329 | 343 | 476,000 | 1,715 |
| 2008-02-13 | 323 | 329 | 316 | 318 | 501,000 | 1,590 |
| 2008-02-12 | 331 | 331 | 313 | 315 | 638,000 | 1,575 |
| 2008-02-08 | 345 | 354 | 331 | 332 | 450,000 | 1,660 |
| 2008-02-07 | 352 | 359 | 341 | 350 | 455,000 | 1,750 |
| 2008-02-06 | 363 | 366 | 353 | 360 | 522,000 | 1,800 |
| 2008-02-05 | 375 | 387 | 375 | 385 | 333,000 | 1,925 |
| 2008-02-04 | 379 | 383 | 375 | 382 | 288,000 | 1,910 |
| 2008-02-01 | 376 | 383 | 366 | 371 | 442,000 | 1,855 |
| 2008-01-31 | 358 | 378 | 353 | 378 | 391,000 | 1,890 |
| 2008-01-30 | 361 | 370 | 357 | 365 | 809,000 | 1,825 |
| 2008-01-29 | 354 | 362 | 341 | 351 | 310,000 | 1,755 |
| 2008-01-28 | 357 | 357 | 335 | 340 | 417,000 | 1,700 |
| 2008-01-25 | 333 | 355 | 333 | 355 | 520,000 | 1,775 |
| 2008-01-24 | 320 | 329 | 315 | 328 | 370,000 | 1,640 |
| 2008-01-23 | 314 | 317 | 300 | 306 | 638,000 | 1,530 |
| 2008-01-22 | 300 | 303 | 286 | 289 | 863,000 | 1,445 |
| 2008-01-21 | 341 | 342 | 317 | 321 | 492,000 | 1,605 |
| 2008-01-18 | 316 | 339 | 314 | 338 | 582,000 | 1,690 |
| 2008-01-17 | 321 | 340 | 315 | 326 | 676,000 | 1,630 |
| 2008-01-16 | 312 | 343 | 312 | 320 | 665,000 | 1,600 |
| 2008-01-15 | 363 | 365 | 341 | 342 | 521,000 | 1,710 |
| 2008-01-11 | 389 | 392 | 373 | 373 | 398,000 | 1,865 |
| 2008-01-10 | 401 | 405 | 391 | 391 | 374,000 | 1,955 |
| 2008-01-09 | 382 | 397 | 380 | 397 | 400,000 | 1,985 |
| 2008-01-08 | 389 | 396 | 385 | 394 | 450,000 | 1,970 |
| 2008-01-07 | 403 | 405 | 391 | 391 | 359,000 | 1,955 |
| 2008-01-04 | 428 | 429 | 400 | 405 | 332,000 | 2,025 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
