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
2009-12-30159159156156101,000780
2009-12-29155159154159246,000795
2009-12-28147158146154281,000770
2009-12-25149151147148198,000740
2009-12-24147150146148164,000740
2009-12-22146149145147174,000735
2009-12-2114214814214765,000735
2009-12-18145145143144131,000720
2009-12-17149149144145120,000725
2009-12-16153153147149105,000745
2009-12-15145150145148106,000740
2009-12-14149149143148104,000740
2009-12-11141148140147132,000735
2009-12-10144144139139141,000695
2009-12-09142145139142148,000710
2009-12-08151151145146179,000730
2009-12-07148153148151240,000755
2009-12-04149149142147215,000735
2009-12-03143148143148180,000740
2009-12-02138143136143168,000715
2009-12-01132138132138279,000690
2009-11-30136140132132273,000660
2009-11-27137139134135172,000675
2009-11-26137139136138145,000690
2009-11-25135141135137199,000685
2009-11-24150150138139228,000695
2009-11-20142149142148161,000740
2009-11-19150150143145180,000725
2009-11-18154156146149194,000745
2009-11-17157157155156231,000780
2009-11-16157158156157104,000785
2009-11-1315815815715845,000790
2009-11-1216216215815873,000790
2009-11-11161161159160109,000800
2009-11-10161161158159168,000795
2009-11-09162162157157142,000785
2009-11-06157160154158431,000790
2009-11-05167167158161500,000805
2009-11-04177177170170155,000850
2009-11-0217517817517759,000885
2009-10-3017918217717988,000895
2009-10-29176178175177160,000885
2009-10-2818118117717974,000895
2009-10-2718118318118299,000910
2009-10-2618118518118395,000915
2009-10-23187190183183135,000915
2009-10-2218819018718859,000940
2009-10-2118919118818873,000940
2009-10-2019119218819074,000950
2009-10-1918919018719067,000950
2009-10-1619419419019283,000960
2009-10-1519219319019092,000950
2009-10-14193193188189120,000945
2009-10-13192196190193150,000965
2009-10-09184187181186115,000930
2009-10-08182185179181149,000905
2009-10-07179182177182161,000910
2009-10-06181181178179106,000895
2009-10-05180180178180105,000900
2009-10-02184184178182220,000910
2009-10-01192192186188219,000940
2009-09-3019519619419578,000975
2009-09-2919419519319556,000975
2009-09-28197197191193102,000965
2009-09-25203206200201175,0001,005
2009-09-24206211205206197,0001,030
2009-09-18203208200203198,0001,015
2009-09-17210210200205283,0001,025
2009-09-16207211207209142,0001,045
2009-09-15214216206208160,0001,040
2009-09-14216216212213261,0001,065
2009-09-11223223217219158,0001,095
2009-09-10218222218220122,0001,100
2009-09-09219219216217115,0001,085
2009-09-0821621821521782,0001,085
2009-09-07217219211214165,0001,070
2009-09-04222222216216132,0001,080
2009-09-03220221218218256,0001,090
2009-09-02224224221223206,0001,115
2009-09-01223228222226107,0001,130
2009-08-31230230222226219,0001,130
2009-08-28229230226228167,0001,140
2009-08-27232232226229309,0001,145
2009-08-26229233229233232,0001,165
2009-08-25238238230231424,0001,155
2009-08-2423824023824060,0001,200
2009-08-2124024023323656,0001,180
2009-08-20238241233239178,0001,195
2009-08-1924524523924192,0001,205
2009-08-18239245238245165,0001,225
2009-08-17248248242243181,0001,215
2009-08-14242251239249261,0001,245
2009-08-13240241238241118,0001,205
2009-08-12236238234238148,0001,190
2009-08-11234237233237126,0001,185
2009-08-10230234228234188,0001,170
2009-08-07231233228231103,0001,155
2009-08-0622823222823197,0001,155
2009-08-0523623622723082,0001,150
2009-08-0423523823523665,0001,180
2009-08-0323523522923281,0001,160
2009-07-3123123423123278,0001,160
2009-07-30231233227230124,0001,150
2009-07-2923423623123497,0001,170
2009-07-2823723823323584,0001,175
2009-07-27237240237238106,0001,190
2009-07-24240241236236199,0001,180
2009-07-23239245232236603,0001,180
2009-07-22224238223234324,0001,170
2009-07-2122422822422444,0001,120
2009-07-1722322421821975,0001,095
2009-07-1622522622122150,0001,105
2009-07-15222224219220138,0001,100
2009-07-1421522221521988,0001,095
2009-07-13218220210210157,0001,050
2009-07-10227230221223218,0001,115
2009-07-09223229222226107,0001,130
2009-07-08232234229229189,0001,145
2009-07-0724124323723993,0001,195
2009-07-06246246238240119,0001,200
2009-07-03239246236243221,0001,215
2009-07-02245249243243242,0001,215
2009-07-01237244236242274,0001,210
2009-06-30241241238241123,0001,205
2009-06-29241244233236154,0001,180
2009-06-26233240232240266,0001,200
2009-06-25227231225228184,0001,140
2009-06-24219225216223214,0001,115
2009-06-23221228216219389,0001,095
2009-06-22223229222225218,0001,125
2009-06-19228232221221262,0001,105
2009-06-18238238229229330,0001,145
2009-06-17230237230237227,0001,185
2009-06-16241243232232391,0001,160
2009-06-15248248242246258,0001,230
2009-06-12249250246248252,0001,240
2009-06-11248249244248346,0001,240
2009-06-10246246241246346,0001,230
2009-06-09248252241244383,0001,220
2009-06-08241247240245316,0001,225
2009-06-05240241238238281,0001,190
2009-06-0423724023723899,0001,190
2009-06-03240241238240248,0001,200
2009-06-02240244238238409,0001,190
2009-06-01232238231235375,0001,175
2009-05-29230232227232190,0001,160
2009-05-28228230227228385,0001,140
2009-05-27232235231232213,0001,160
2009-05-26226230219230321,0001,150
2009-05-25223225219224124,0001,120
2009-05-22220226219220205,0001,100
2009-05-21216225214224251,0001,120
2009-05-20217219211218313,0001,090
2009-05-19221222215217233,0001,085
2009-05-18215216214215234,0001,075
2009-05-15199223197217393,0001,085
2009-05-14197199196197139,000985
2009-05-13199205197203124,0001,015
2009-05-12207207194196316,000980
2009-05-11197203197202147,0001,010
2009-05-0819019418919373,000965
2009-05-07191193187189153,000945
2009-05-0117818217818185,000905
2009-04-30177184177179223,000895
2009-04-28195196180182153,000910
2009-04-2719719819519549,000975
2009-04-2420020219619653,000980
2009-04-2319619919519879,000990
2009-04-22203208196197129,000985
2009-04-21201204200204101,0001,020
2009-04-2020921020620895,0001,040
2009-04-1719820619820584,0001,025
2009-04-16204207196197148,000985
2009-04-15205205200202139,0001,010
2009-04-14207208203207181,0001,035
2009-04-13198206196204211,0001,020
2009-04-1019619819619674,000980
2009-04-09192195190193140,000965
2009-04-08193195186187124,000935
2009-04-07198198194198141,000990
2009-04-06197198194195151,000975
2009-04-03196196192192107,000960
2009-04-02188192187191151,000955
2009-04-0118218518218357,000915
2009-03-3118318618318568,000925
2009-03-3019019318618680,000930
2009-03-27200200193193133,000965
2009-03-2619319719119672,000980
2009-03-25191192188192173,000960
2009-03-24188190184190155,000950
2009-03-23176182173182197,000910
2009-03-1917517517317470,000870
2009-03-18173176169170172,000850
2009-03-17169173167171192,000855
2009-03-16168170167169134,000845
2009-03-13165169164166254,000830
2009-03-1216416916316495,000820
2009-03-1116717016416495,000820
2009-03-10167168162162100,000810
2009-03-0917017416716748,000835
2009-03-06169174166171244,000855
2009-03-05163183162177296,000885
2009-03-04164164157158212,000790
2009-03-0316016715916099,000800
2009-03-0216917016316493,000820
2009-02-2717017416716786,000835
2009-02-2616817316817198,000855
2009-02-25169171164166179,000830
2009-02-24170172163164168,000820
2009-02-2317717917517694,000880
2009-02-20186187180182142,000910
2009-02-19192194186189169,000945
2009-02-18194196190192127,000960
2009-02-1719919919119277,000960
2009-02-16198200193198154,000990
2009-02-13193199192198235,000990
2009-02-1218819618618979,000945
2009-02-10200202187188417,000940
2009-02-09203207203204133,0001,020
2009-02-06209212205208117,0001,040
2009-02-05208212206206148,0001,030
2009-02-04197208197206111,0001,030
2009-02-03201205198199122,000995
2009-02-02189200189200160,0001,000
2009-01-30189192188189118,000945
2009-01-29200200196199128,000995
2009-01-28191193187192143,000960
2009-01-27186196186193154,000965
2009-01-26190191182185217,000925
2009-01-23201201190190172,000950
2009-01-22208208202207139,0001,035
2009-01-2120520920420694,0001,030
2009-01-20207212206209130,0001,045
2009-01-1921121220921093,0001,050
2009-01-16205208205207180,0001,035
2009-01-15209209203203137,0001,015
2009-01-14209216207212229,0001,060
2009-01-13216216202204282,0001,020
2009-01-09224227222224183,0001,120
2009-01-08228228220224230,0001,120
2009-01-07231236230233254,0001,165
2009-01-06226228224227173,0001,135
2009-01-0522822822322479,0001,120

分割・併合履歴 : [2016-09-28]1株→0.2株