6390 (株)加藤製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 159 | 159 | 156 | 156 | 101,000 | 780 |
| 2009-12-29 | 155 | 159 | 154 | 159 | 246,000 | 795 |
| 2009-12-28 | 147 | 158 | 146 | 154 | 281,000 | 770 |
| 2009-12-25 | 149 | 151 | 147 | 148 | 198,000 | 740 |
| 2009-12-24 | 147 | 150 | 146 | 148 | 164,000 | 740 |
| 2009-12-22 | 146 | 149 | 145 | 147 | 174,000 | 735 |
| 2009-12-21 | 142 | 148 | 142 | 147 | 65,000 | 735 |
| 2009-12-18 | 145 | 145 | 143 | 144 | 131,000 | 720 |
| 2009-12-17 | 149 | 149 | 144 | 145 | 120,000 | 725 |
| 2009-12-16 | 153 | 153 | 147 | 149 | 105,000 | 745 |
| 2009-12-15 | 145 | 150 | 145 | 148 | 106,000 | 740 |
| 2009-12-14 | 149 | 149 | 143 | 148 | 104,000 | 740 |
| 2009-12-11 | 141 | 148 | 140 | 147 | 132,000 | 735 |
| 2009-12-10 | 144 | 144 | 139 | 139 | 141,000 | 695 |
| 2009-12-09 | 142 | 145 | 139 | 142 | 148,000 | 710 |
| 2009-12-08 | 151 | 151 | 145 | 146 | 179,000 | 730 |
| 2009-12-07 | 148 | 153 | 148 | 151 | 240,000 | 755 |
| 2009-12-04 | 149 | 149 | 142 | 147 | 215,000 | 735 |
| 2009-12-03 | 143 | 148 | 143 | 148 | 180,000 | 740 |
| 2009-12-02 | 138 | 143 | 136 | 143 | 168,000 | 715 |
| 2009-12-01 | 132 | 138 | 132 | 138 | 279,000 | 690 |
| 2009-11-30 | 136 | 140 | 132 | 132 | 273,000 | 660 |
| 2009-11-27 | 137 | 139 | 134 | 135 | 172,000 | 675 |
| 2009-11-26 | 137 | 139 | 136 | 138 | 145,000 | 690 |
| 2009-11-25 | 135 | 141 | 135 | 137 | 199,000 | 685 |
| 2009-11-24 | 150 | 150 | 138 | 139 | 228,000 | 695 |
| 2009-11-20 | 142 | 149 | 142 | 148 | 161,000 | 740 |
| 2009-11-19 | 150 | 150 | 143 | 145 | 180,000 | 725 |
| 2009-11-18 | 154 | 156 | 146 | 149 | 194,000 | 745 |
| 2009-11-17 | 157 | 157 | 155 | 156 | 231,000 | 780 |
| 2009-11-16 | 157 | 158 | 156 | 157 | 104,000 | 785 |
| 2009-11-13 | 158 | 158 | 157 | 158 | 45,000 | 790 |
| 2009-11-12 | 162 | 162 | 158 | 158 | 73,000 | 790 |
| 2009-11-11 | 161 | 161 | 159 | 160 | 109,000 | 800 |
| 2009-11-10 | 161 | 161 | 158 | 159 | 168,000 | 795 |
| 2009-11-09 | 162 | 162 | 157 | 157 | 142,000 | 785 |
| 2009-11-06 | 157 | 160 | 154 | 158 | 431,000 | 790 |
| 2009-11-05 | 167 | 167 | 158 | 161 | 500,000 | 805 |
| 2009-11-04 | 177 | 177 | 170 | 170 | 155,000 | 850 |
| 2009-11-02 | 175 | 178 | 175 | 177 | 59,000 | 885 |
| 2009-10-30 | 179 | 182 | 177 | 179 | 88,000 | 895 |
| 2009-10-29 | 176 | 178 | 175 | 177 | 160,000 | 885 |
| 2009-10-28 | 181 | 181 | 177 | 179 | 74,000 | 895 |
| 2009-10-27 | 181 | 183 | 181 | 182 | 99,000 | 910 |
| 2009-10-26 | 181 | 185 | 181 | 183 | 95,000 | 915 |
| 2009-10-23 | 187 | 190 | 183 | 183 | 135,000 | 915 |
| 2009-10-22 | 188 | 190 | 187 | 188 | 59,000 | 940 |
| 2009-10-21 | 189 | 191 | 188 | 188 | 73,000 | 940 |
| 2009-10-20 | 191 | 192 | 188 | 190 | 74,000 | 950 |
| 2009-10-19 | 189 | 190 | 187 | 190 | 67,000 | 950 |
| 2009-10-16 | 194 | 194 | 190 | 192 | 83,000 | 960 |
| 2009-10-15 | 192 | 193 | 190 | 190 | 92,000 | 950 |
| 2009-10-14 | 193 | 193 | 188 | 189 | 120,000 | 945 |
| 2009-10-13 | 192 | 196 | 190 | 193 | 150,000 | 965 |
| 2009-10-09 | 184 | 187 | 181 | 186 | 115,000 | 930 |
| 2009-10-08 | 182 | 185 | 179 | 181 | 149,000 | 905 |
| 2009-10-07 | 179 | 182 | 177 | 182 | 161,000 | 910 |
| 2009-10-06 | 181 | 181 | 178 | 179 | 106,000 | 895 |
| 2009-10-05 | 180 | 180 | 178 | 180 | 105,000 | 900 |
| 2009-10-02 | 184 | 184 | 178 | 182 | 220,000 | 910 |
| 2009-10-01 | 192 | 192 | 186 | 188 | 219,000 | 940 |
| 2009-09-30 | 195 | 196 | 194 | 195 | 78,000 | 975 |
| 2009-09-29 | 194 | 195 | 193 | 195 | 56,000 | 975 |
| 2009-09-28 | 197 | 197 | 191 | 193 | 102,000 | 965 |
| 2009-09-25 | 203 | 206 | 200 | 201 | 175,000 | 1,005 |
| 2009-09-24 | 206 | 211 | 205 | 206 | 197,000 | 1,030 |
| 2009-09-18 | 203 | 208 | 200 | 203 | 198,000 | 1,015 |
| 2009-09-17 | 210 | 210 | 200 | 205 | 283,000 | 1,025 |
| 2009-09-16 | 207 | 211 | 207 | 209 | 142,000 | 1,045 |
| 2009-09-15 | 214 | 216 | 206 | 208 | 160,000 | 1,040 |
| 2009-09-14 | 216 | 216 | 212 | 213 | 261,000 | 1,065 |
| 2009-09-11 | 223 | 223 | 217 | 219 | 158,000 | 1,095 |
| 2009-09-10 | 218 | 222 | 218 | 220 | 122,000 | 1,100 |
| 2009-09-09 | 219 | 219 | 216 | 217 | 115,000 | 1,085 |
| 2009-09-08 | 216 | 218 | 215 | 217 | 82,000 | 1,085 |
| 2009-09-07 | 217 | 219 | 211 | 214 | 165,000 | 1,070 |
| 2009-09-04 | 222 | 222 | 216 | 216 | 132,000 | 1,080 |
| 2009-09-03 | 220 | 221 | 218 | 218 | 256,000 | 1,090 |
| 2009-09-02 | 224 | 224 | 221 | 223 | 206,000 | 1,115 |
| 2009-09-01 | 223 | 228 | 222 | 226 | 107,000 | 1,130 |
| 2009-08-31 | 230 | 230 | 222 | 226 | 219,000 | 1,130 |
| 2009-08-28 | 229 | 230 | 226 | 228 | 167,000 | 1,140 |
| 2009-08-27 | 232 | 232 | 226 | 229 | 309,000 | 1,145 |
| 2009-08-26 | 229 | 233 | 229 | 233 | 232,000 | 1,165 |
| 2009-08-25 | 238 | 238 | 230 | 231 | 424,000 | 1,155 |
| 2009-08-24 | 238 | 240 | 238 | 240 | 60,000 | 1,200 |
| 2009-08-21 | 240 | 240 | 233 | 236 | 56,000 | 1,180 |
| 2009-08-20 | 238 | 241 | 233 | 239 | 178,000 | 1,195 |
| 2009-08-19 | 245 | 245 | 239 | 241 | 92,000 | 1,205 |
| 2009-08-18 | 239 | 245 | 238 | 245 | 165,000 | 1,225 |
| 2009-08-17 | 248 | 248 | 242 | 243 | 181,000 | 1,215 |
| 2009-08-14 | 242 | 251 | 239 | 249 | 261,000 | 1,245 |
| 2009-08-13 | 240 | 241 | 238 | 241 | 118,000 | 1,205 |
| 2009-08-12 | 236 | 238 | 234 | 238 | 148,000 | 1,190 |
| 2009-08-11 | 234 | 237 | 233 | 237 | 126,000 | 1,185 |
| 2009-08-10 | 230 | 234 | 228 | 234 | 188,000 | 1,170 |
| 2009-08-07 | 231 | 233 | 228 | 231 | 103,000 | 1,155 |
| 2009-08-06 | 228 | 232 | 228 | 231 | 97,000 | 1,155 |
| 2009-08-05 | 236 | 236 | 227 | 230 | 82,000 | 1,150 |
| 2009-08-04 | 235 | 238 | 235 | 236 | 65,000 | 1,180 |
| 2009-08-03 | 235 | 235 | 229 | 232 | 81,000 | 1,160 |
| 2009-07-31 | 231 | 234 | 231 | 232 | 78,000 | 1,160 |
| 2009-07-30 | 231 | 233 | 227 | 230 | 124,000 | 1,150 |
| 2009-07-29 | 234 | 236 | 231 | 234 | 97,000 | 1,170 |
| 2009-07-28 | 237 | 238 | 233 | 235 | 84,000 | 1,175 |
| 2009-07-27 | 237 | 240 | 237 | 238 | 106,000 | 1,190 |
| 2009-07-24 | 240 | 241 | 236 | 236 | 199,000 | 1,180 |
| 2009-07-23 | 239 | 245 | 232 | 236 | 603,000 | 1,180 |
| 2009-07-22 | 224 | 238 | 223 | 234 | 324,000 | 1,170 |
| 2009-07-21 | 224 | 228 | 224 | 224 | 44,000 | 1,120 |
| 2009-07-17 | 223 | 224 | 218 | 219 | 75,000 | 1,095 |
| 2009-07-16 | 225 | 226 | 221 | 221 | 50,000 | 1,105 |
| 2009-07-15 | 222 | 224 | 219 | 220 | 138,000 | 1,100 |
| 2009-07-14 | 215 | 222 | 215 | 219 | 88,000 | 1,095 |
| 2009-07-13 | 218 | 220 | 210 | 210 | 157,000 | 1,050 |
| 2009-07-10 | 227 | 230 | 221 | 223 | 218,000 | 1,115 |
| 2009-07-09 | 223 | 229 | 222 | 226 | 107,000 | 1,130 |
| 2009-07-08 | 232 | 234 | 229 | 229 | 189,000 | 1,145 |
| 2009-07-07 | 241 | 243 | 237 | 239 | 93,000 | 1,195 |
| 2009-07-06 | 246 | 246 | 238 | 240 | 119,000 | 1,200 |
| 2009-07-03 | 239 | 246 | 236 | 243 | 221,000 | 1,215 |
| 2009-07-02 | 245 | 249 | 243 | 243 | 242,000 | 1,215 |
| 2009-07-01 | 237 | 244 | 236 | 242 | 274,000 | 1,210 |
| 2009-06-30 | 241 | 241 | 238 | 241 | 123,000 | 1,205 |
| 2009-06-29 | 241 | 244 | 233 | 236 | 154,000 | 1,180 |
| 2009-06-26 | 233 | 240 | 232 | 240 | 266,000 | 1,200 |
| 2009-06-25 | 227 | 231 | 225 | 228 | 184,000 | 1,140 |
| 2009-06-24 | 219 | 225 | 216 | 223 | 214,000 | 1,115 |
| 2009-06-23 | 221 | 228 | 216 | 219 | 389,000 | 1,095 |
| 2009-06-22 | 223 | 229 | 222 | 225 | 218,000 | 1,125 |
| 2009-06-19 | 228 | 232 | 221 | 221 | 262,000 | 1,105 |
| 2009-06-18 | 238 | 238 | 229 | 229 | 330,000 | 1,145 |
| 2009-06-17 | 230 | 237 | 230 | 237 | 227,000 | 1,185 |
| 2009-06-16 | 241 | 243 | 232 | 232 | 391,000 | 1,160 |
| 2009-06-15 | 248 | 248 | 242 | 246 | 258,000 | 1,230 |
| 2009-06-12 | 249 | 250 | 246 | 248 | 252,000 | 1,240 |
| 2009-06-11 | 248 | 249 | 244 | 248 | 346,000 | 1,240 |
| 2009-06-10 | 246 | 246 | 241 | 246 | 346,000 | 1,230 |
| 2009-06-09 | 248 | 252 | 241 | 244 | 383,000 | 1,220 |
| 2009-06-08 | 241 | 247 | 240 | 245 | 316,000 | 1,225 |
| 2009-06-05 | 240 | 241 | 238 | 238 | 281,000 | 1,190 |
| 2009-06-04 | 237 | 240 | 237 | 238 | 99,000 | 1,190 |
| 2009-06-03 | 240 | 241 | 238 | 240 | 248,000 | 1,200 |
| 2009-06-02 | 240 | 244 | 238 | 238 | 409,000 | 1,190 |
| 2009-06-01 | 232 | 238 | 231 | 235 | 375,000 | 1,175 |
| 2009-05-29 | 230 | 232 | 227 | 232 | 190,000 | 1,160 |
| 2009-05-28 | 228 | 230 | 227 | 228 | 385,000 | 1,140 |
| 2009-05-27 | 232 | 235 | 231 | 232 | 213,000 | 1,160 |
| 2009-05-26 | 226 | 230 | 219 | 230 | 321,000 | 1,150 |
| 2009-05-25 | 223 | 225 | 219 | 224 | 124,000 | 1,120 |
| 2009-05-22 | 220 | 226 | 219 | 220 | 205,000 | 1,100 |
| 2009-05-21 | 216 | 225 | 214 | 224 | 251,000 | 1,120 |
| 2009-05-20 | 217 | 219 | 211 | 218 | 313,000 | 1,090 |
| 2009-05-19 | 221 | 222 | 215 | 217 | 233,000 | 1,085 |
| 2009-05-18 | 215 | 216 | 214 | 215 | 234,000 | 1,075 |
| 2009-05-15 | 199 | 223 | 197 | 217 | 393,000 | 1,085 |
| 2009-05-14 | 197 | 199 | 196 | 197 | 139,000 | 985 |
| 2009-05-13 | 199 | 205 | 197 | 203 | 124,000 | 1,015 |
| 2009-05-12 | 207 | 207 | 194 | 196 | 316,000 | 980 |
| 2009-05-11 | 197 | 203 | 197 | 202 | 147,000 | 1,010 |
| 2009-05-08 | 190 | 194 | 189 | 193 | 73,000 | 965 |
| 2009-05-07 | 191 | 193 | 187 | 189 | 153,000 | 945 |
| 2009-05-01 | 178 | 182 | 178 | 181 | 85,000 | 905 |
| 2009-04-30 | 177 | 184 | 177 | 179 | 223,000 | 895 |
| 2009-04-28 | 195 | 196 | 180 | 182 | 153,000 | 910 |
| 2009-04-27 | 197 | 198 | 195 | 195 | 49,000 | 975 |
| 2009-04-24 | 200 | 202 | 196 | 196 | 53,000 | 980 |
| 2009-04-23 | 196 | 199 | 195 | 198 | 79,000 | 990 |
| 2009-04-22 | 203 | 208 | 196 | 197 | 129,000 | 985 |
| 2009-04-21 | 201 | 204 | 200 | 204 | 101,000 | 1,020 |
| 2009-04-20 | 209 | 210 | 206 | 208 | 95,000 | 1,040 |
| 2009-04-17 | 198 | 206 | 198 | 205 | 84,000 | 1,025 |
| 2009-04-16 | 204 | 207 | 196 | 197 | 148,000 | 985 |
| 2009-04-15 | 205 | 205 | 200 | 202 | 139,000 | 1,010 |
| 2009-04-14 | 207 | 208 | 203 | 207 | 181,000 | 1,035 |
| 2009-04-13 | 198 | 206 | 196 | 204 | 211,000 | 1,020 |
| 2009-04-10 | 196 | 198 | 196 | 196 | 74,000 | 980 |
| 2009-04-09 | 192 | 195 | 190 | 193 | 140,000 | 965 |
| 2009-04-08 | 193 | 195 | 186 | 187 | 124,000 | 935 |
| 2009-04-07 | 198 | 198 | 194 | 198 | 141,000 | 990 |
| 2009-04-06 | 197 | 198 | 194 | 195 | 151,000 | 975 |
| 2009-04-03 | 196 | 196 | 192 | 192 | 107,000 | 960 |
| 2009-04-02 | 188 | 192 | 187 | 191 | 151,000 | 955 |
| 2009-04-01 | 182 | 185 | 182 | 183 | 57,000 | 915 |
| 2009-03-31 | 183 | 186 | 183 | 185 | 68,000 | 925 |
| 2009-03-30 | 190 | 193 | 186 | 186 | 80,000 | 930 |
| 2009-03-27 | 200 | 200 | 193 | 193 | 133,000 | 965 |
| 2009-03-26 | 193 | 197 | 191 | 196 | 72,000 | 980 |
| 2009-03-25 | 191 | 192 | 188 | 192 | 173,000 | 960 |
| 2009-03-24 | 188 | 190 | 184 | 190 | 155,000 | 950 |
| 2009-03-23 | 176 | 182 | 173 | 182 | 197,000 | 910 |
| 2009-03-19 | 175 | 175 | 173 | 174 | 70,000 | 870 |
| 2009-03-18 | 173 | 176 | 169 | 170 | 172,000 | 850 |
| 2009-03-17 | 169 | 173 | 167 | 171 | 192,000 | 855 |
| 2009-03-16 | 168 | 170 | 167 | 169 | 134,000 | 845 |
| 2009-03-13 | 165 | 169 | 164 | 166 | 254,000 | 830 |
| 2009-03-12 | 164 | 169 | 163 | 164 | 95,000 | 820 |
| 2009-03-11 | 167 | 170 | 164 | 164 | 95,000 | 820 |
| 2009-03-10 | 167 | 168 | 162 | 162 | 100,000 | 810 |
| 2009-03-09 | 170 | 174 | 167 | 167 | 48,000 | 835 |
| 2009-03-06 | 169 | 174 | 166 | 171 | 244,000 | 855 |
| 2009-03-05 | 163 | 183 | 162 | 177 | 296,000 | 885 |
| 2009-03-04 | 164 | 164 | 157 | 158 | 212,000 | 790 |
| 2009-03-03 | 160 | 167 | 159 | 160 | 99,000 | 800 |
| 2009-03-02 | 169 | 170 | 163 | 164 | 93,000 | 820 |
| 2009-02-27 | 170 | 174 | 167 | 167 | 86,000 | 835 |
| 2009-02-26 | 168 | 173 | 168 | 171 | 98,000 | 855 |
| 2009-02-25 | 169 | 171 | 164 | 166 | 179,000 | 830 |
| 2009-02-24 | 170 | 172 | 163 | 164 | 168,000 | 820 |
| 2009-02-23 | 177 | 179 | 175 | 176 | 94,000 | 880 |
| 2009-02-20 | 186 | 187 | 180 | 182 | 142,000 | 910 |
| 2009-02-19 | 192 | 194 | 186 | 189 | 169,000 | 945 |
| 2009-02-18 | 194 | 196 | 190 | 192 | 127,000 | 960 |
| 2009-02-17 | 199 | 199 | 191 | 192 | 77,000 | 960 |
| 2009-02-16 | 198 | 200 | 193 | 198 | 154,000 | 990 |
| 2009-02-13 | 193 | 199 | 192 | 198 | 235,000 | 990 |
| 2009-02-12 | 188 | 196 | 186 | 189 | 79,000 | 945 |
| 2009-02-10 | 200 | 202 | 187 | 188 | 417,000 | 940 |
| 2009-02-09 | 203 | 207 | 203 | 204 | 133,000 | 1,020 |
| 2009-02-06 | 209 | 212 | 205 | 208 | 117,000 | 1,040 |
| 2009-02-05 | 208 | 212 | 206 | 206 | 148,000 | 1,030 |
| 2009-02-04 | 197 | 208 | 197 | 206 | 111,000 | 1,030 |
| 2009-02-03 | 201 | 205 | 198 | 199 | 122,000 | 995 |
| 2009-02-02 | 189 | 200 | 189 | 200 | 160,000 | 1,000 |
| 2009-01-30 | 189 | 192 | 188 | 189 | 118,000 | 945 |
| 2009-01-29 | 200 | 200 | 196 | 199 | 128,000 | 995 |
| 2009-01-28 | 191 | 193 | 187 | 192 | 143,000 | 960 |
| 2009-01-27 | 186 | 196 | 186 | 193 | 154,000 | 965 |
| 2009-01-26 | 190 | 191 | 182 | 185 | 217,000 | 925 |
| 2009-01-23 | 201 | 201 | 190 | 190 | 172,000 | 950 |
| 2009-01-22 | 208 | 208 | 202 | 207 | 139,000 | 1,035 |
| 2009-01-21 | 205 | 209 | 204 | 206 | 94,000 | 1,030 |
| 2009-01-20 | 207 | 212 | 206 | 209 | 130,000 | 1,045 |
| 2009-01-19 | 211 | 212 | 209 | 210 | 93,000 | 1,050 |
| 2009-01-16 | 205 | 208 | 205 | 207 | 180,000 | 1,035 |
| 2009-01-15 | 209 | 209 | 203 | 203 | 137,000 | 1,015 |
| 2009-01-14 | 209 | 216 | 207 | 212 | 229,000 | 1,060 |
| 2009-01-13 | 216 | 216 | 202 | 204 | 282,000 | 1,020 |
| 2009-01-09 | 224 | 227 | 222 | 224 | 183,000 | 1,120 |
| 2009-01-08 | 228 | 228 | 220 | 224 | 230,000 | 1,120 |
| 2009-01-07 | 231 | 236 | 230 | 233 | 254,000 | 1,165 |
| 2009-01-06 | 226 | 228 | 224 | 227 | 173,000 | 1,135 |
| 2009-01-05 | 228 | 228 | 223 | 224 | 79,000 | 1,120 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
