6390 (株)加藤製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 182 | 182 | 178 | 180 | 101,000 | 900 |
| 2010-12-29 | 179 | 182 | 179 | 182 | 57,000 | 910 |
| 2010-12-28 | 182 | 182 | 178 | 180 | 68,000 | 900 |
| 2010-12-27 | 180 | 183 | 180 | 182 | 57,000 | 910 |
| 2010-12-24 | 183 | 183 | 178 | 180 | 130,000 | 900 |
| 2010-12-22 | 186 | 187 | 184 | 185 | 111,000 | 925 |
| 2010-12-21 | 186 | 188 | 186 | 187 | 99,000 | 935 |
| 2010-12-20 | 191 | 191 | 186 | 187 | 157,000 | 935 |
| 2010-12-17 | 189 | 191 | 186 | 190 | 150,000 | 950 |
| 2010-12-16 | 187 | 191 | 187 | 189 | 115,000 | 945 |
| 2010-12-15 | 190 | 191 | 188 | 189 | 151,000 | 945 |
| 2010-12-14 | 185 | 188 | 185 | 188 | 110,000 | 940 |
| 2010-12-13 | 182 | 186 | 182 | 185 | 271,000 | 925 |
| 2010-12-10 | 184 | 185 | 181 | 185 | 246,000 | 925 |
| 2010-12-09 | 183 | 184 | 181 | 182 | 146,000 | 910 |
| 2010-12-08 | 181 | 184 | 181 | 183 | 157,000 | 915 |
| 2010-12-07 | 184 | 184 | 181 | 182 | 121,000 | 910 |
| 2010-12-06 | 179 | 183 | 178 | 183 | 141,000 | 915 |
| 2010-12-03 | 180 | 181 | 178 | 180 | 178,000 | 900 |
| 2010-12-02 | 173 | 179 | 172 | 177 | 312,000 | 885 |
| 2010-12-01 | 168 | 170 | 168 | 169 | 148,000 | 845 |
| 2010-11-30 | 176 | 176 | 171 | 171 | 103,000 | 855 |
| 2010-11-29 | 171 | 178 | 170 | 176 | 109,000 | 880 |
| 2010-11-26 | 179 | 179 | 173 | 173 | 172,000 | 865 |
| 2010-11-25 | 174 | 179 | 171 | 177 | 300,000 | 885 |
| 2010-11-24 | 167 | 174 | 164 | 172 | 329,000 | 860 |
| 2010-11-22 | 168 | 172 | 167 | 172 | 386,000 | 860 |
| 2010-11-19 | 164 | 165 | 161 | 165 | 263,000 | 825 |
| 2010-11-18 | 157 | 161 | 157 | 161 | 102,000 | 805 |
| 2010-11-17 | 155 | 158 | 155 | 158 | 52,000 | 790 |
| 2010-11-16 | 158 | 159 | 158 | 158 | 126,000 | 790 |
| 2010-11-15 | 156 | 159 | 155 | 158 | 88,000 | 790 |
| 2010-11-12 | 157 | 159 | 156 | 156 | 88,000 | 780 |
| 2010-11-11 | 159 | 164 | 158 | 160 | 188,000 | 800 |
| 2010-11-10 | 156 | 159 | 156 | 159 | 140,000 | 795 |
| 2010-11-09 | 156 | 156 | 154 | 156 | 58,000 | 780 |
| 2010-11-08 | 155 | 156 | 154 | 155 | 85,000 | 775 |
| 2010-11-05 | 146 | 155 | 146 | 153 | 247,000 | 765 |
| 2010-11-04 | 149 | 149 | 146 | 149 | 58,000 | 745 |
| 2010-11-02 | 146 | 146 | 144 | 145 | 72,000 | 725 |
| 2010-11-01 | 145 | 147 | 145 | 146 | 115,000 | 730 |
| 2010-10-29 | 146 | 147 | 145 | 145 | 105,000 | 725 |
| 2010-10-28 | 148 | 149 | 146 | 146 | 134,000 | 730 |
| 2010-10-27 | 147 | 150 | 147 | 150 | 76,000 | 750 |
| 2010-10-26 | 147 | 149 | 146 | 147 | 160,000 | 735 |
| 2010-10-25 | 150 | 150 | 148 | 148 | 100,000 | 740 |
| 2010-10-22 | 150 | 151 | 149 | 150 | 143,000 | 750 |
| 2010-10-21 | 153 | 153 | 149 | 150 | 78,000 | 750 |
| 2010-10-20 | 150 | 153 | 150 | 153 | 64,000 | 765 |
| 2010-10-19 | 152 | 154 | 152 | 153 | 94,000 | 765 |
| 2010-10-18 | 151 | 153 | 149 | 152 | 84,000 | 760 |
| 2010-10-15 | 153 | 155 | 152 | 153 | 133,000 | 765 |
| 2010-10-14 | 152 | 155 | 152 | 154 | 116,000 | 770 |
| 2010-10-13 | 153 | 155 | 151 | 151 | 149,000 | 755 |
| 2010-10-12 | 160 | 160 | 155 | 155 | 87,000 | 775 |
| 2010-10-08 | 157 | 161 | 156 | 157 | 219,000 | 785 |
| 2010-10-07 | 155 | 158 | 155 | 156 | 130,000 | 780 |
| 2010-10-06 | 157 | 158 | 154 | 157 | 137,000 | 785 |
| 2010-10-05 | 153 | 155 | 151 | 155 | 185,000 | 775 |
| 2010-10-04 | 157 | 158 | 154 | 154 | 45,000 | 770 |
| 2010-10-01 | 156 | 160 | 156 | 157 | 64,000 | 785 |
| 2010-09-30 | 158 | 161 | 156 | 156 | 134,000 | 780 |
| 2010-09-29 | 153 | 159 | 153 | 159 | 187,000 | 795 |
| 2010-09-28 | 154 | 156 | 152 | 153 | 142,000 | 765 |
| 2010-09-27 | 158 | 158 | 155 | 157 | 197,000 | 785 |
| 2010-09-24 | 159 | 160 | 158 | 158 | 206,000 | 790 |
| 2010-09-22 | 165 | 166 | 161 | 161 | 147,000 | 805 |
| 2010-09-21 | 167 | 167 | 165 | 165 | 92,000 | 825 |
| 2010-09-17 | 166 | 167 | 165 | 167 | 72,000 | 835 |
| 2010-09-16 | 167 | 169 | 165 | 167 | 125,000 | 835 |
| 2010-09-15 | 162 | 169 | 162 | 168 | 171,000 | 840 |
| 2010-09-14 | 163 | 166 | 163 | 164 | 104,000 | 820 |
| 2010-09-13 | 168 | 169 | 164 | 165 | 145,000 | 825 |
| 2010-09-10 | 168 | 168 | 164 | 167 | 156,000 | 835 |
| 2010-09-09 | 164 | 165 | 162 | 163 | 103,000 | 815 |
| 2010-09-08 | 165 | 165 | 160 | 164 | 197,000 | 820 |
| 2010-09-07 | 168 | 170 | 167 | 168 | 153,000 | 840 |
| 2010-09-06 | 173 | 173 | 166 | 170 | 331,000 | 850 |
| 2010-09-03 | 164 | 170 | 163 | 169 | 532,000 | 845 |
| 2010-09-02 | 158 | 162 | 155 | 161 | 693,000 | 805 |
| 2010-09-01 | 150 | 151 | 147 | 148 | 163,000 | 740 |
| 2010-08-31 | 154 | 154 | 150 | 150 | 82,000 | 750 |
| 2010-08-30 | 156 | 159 | 155 | 157 | 131,000 | 785 |
| 2010-08-27 | 152 | 154 | 151 | 153 | 210,000 | 765 |
| 2010-08-26 | 156 | 156 | 153 | 154 | 103,000 | 770 |
| 2010-08-25 | 156 | 158 | 154 | 155 | 81,000 | 775 |
| 2010-08-24 | 161 | 161 | 158 | 159 | 71,000 | 795 |
| 2010-08-23 | 162 | 164 | 161 | 163 | 58,000 | 815 |
| 2010-08-20 | 163 | 163 | 162 | 163 | 63,000 | 815 |
| 2010-08-19 | 163 | 165 | 163 | 165 | 46,000 | 825 |
| 2010-08-18 | 165 | 165 | 163 | 163 | 106,000 | 815 |
| 2010-08-17 | 163 | 166 | 160 | 165 | 123,000 | 825 |
| 2010-08-16 | 168 | 168 | 165 | 166 | 34,000 | 830 |
| 2010-08-13 | 166 | 169 | 166 | 168 | 49,000 | 840 |
| 2010-08-12 | 163 | 169 | 163 | 167 | 121,000 | 835 |
| 2010-08-11 | 173 | 173 | 166 | 166 | 217,000 | 830 |
| 2010-08-10 | 177 | 178 | 173 | 174 | 118,000 | 870 |
| 2010-08-09 | 175 | 177 | 174 | 176 | 157,000 | 880 |
| 2010-08-06 | 178 | 184 | 177 | 181 | 164,000 | 905 |
| 2010-08-05 | 177 | 179 | 174 | 178 | 71,000 | 890 |
| 2010-08-04 | 180 | 180 | 173 | 176 | 140,000 | 880 |
| 2010-08-03 | 182 | 182 | 179 | 179 | 99,000 | 895 |
| 2010-08-02 | 177 | 183 | 176 | 178 | 154,000 | 890 |
| 2010-07-30 | 179 | 180 | 176 | 177 | 237,000 | 885 |
| 2010-07-29 | 176 | 180 | 175 | 178 | 280,000 | 890 |
| 2010-07-28 | 180 | 180 | 176 | 177 | 118,000 | 885 |
| 2010-07-27 | 174 | 176 | 173 | 173 | 72,000 | 865 |
| 2010-07-26 | 175 | 175 | 172 | 173 | 54,000 | 865 |
| 2010-07-23 | 169 | 172 | 169 | 171 | 71,000 | 855 |
| 2010-07-22 | 166 | 167 | 165 | 167 | 96,000 | 835 |
| 2010-07-21 | 172 | 172 | 168 | 168 | 61,000 | 840 |
| 2010-07-20 | 170 | 170 | 168 | 169 | 66,000 | 845 |
| 2010-07-16 | 173 | 173 | 170 | 171 | 63,000 | 855 |
| 2010-07-15 | 177 | 179 | 173 | 173 | 149,000 | 865 |
| 2010-07-14 | 176 | 178 | 176 | 177 | 100,000 | 885 |
| 2010-07-13 | 173 | 175 | 173 | 173 | 63,000 | 865 |
| 2010-07-12 | 175 | 184 | 173 | 173 | 281,000 | 865 |
| 2010-07-09 | 173 | 175 | 172 | 175 | 160,000 | 875 |
| 2010-07-08 | 174 | 175 | 171 | 172 | 81,000 | 860 |
| 2010-07-07 | 172 | 173 | 168 | 169 | 97,000 | 845 |
| 2010-07-06 | 171 | 174 | 168 | 174 | 58,000 | 870 |
| 2010-07-05 | 169 | 172 | 169 | 171 | 59,000 | 855 |
| 2010-07-02 | 167 | 172 | 166 | 168 | 171,000 | 840 |
| 2010-07-01 | 171 | 172 | 163 | 166 | 432,000 | 830 |
| 2010-06-30 | 175 | 178 | 172 | 174 | 130,000 | 870 |
| 2010-06-29 | 182 | 185 | 179 | 179 | 155,000 | 895 |
| 2010-06-28 | 186 | 186 | 183 | 184 | 113,000 | 920 |
| 2010-06-25 | 193 | 194 | 186 | 189 | 246,000 | 945 |
| 2010-06-24 | 197 | 203 | 196 | 197 | 427,000 | 985 |
| 2010-06-23 | 192 | 195 | 189 | 192 | 249,000 | 960 |
| 2010-06-22 | 191 | 205 | 190 | 195 | 1,115,000 | 975 |
| 2010-06-21 | 181 | 192 | 181 | 192 | 225,000 | 960 |
| 2010-06-18 | 182 | 182 | 179 | 180 | 120,000 | 900 |
| 2010-06-17 | 181 | 181 | 178 | 179 | 87,000 | 895 |
| 2010-06-16 | 182 | 184 | 180 | 181 | 181,000 | 905 |
| 2010-06-15 | 177 | 178 | 175 | 177 | 81,000 | 885 |
| 2010-06-14 | 177 | 181 | 176 | 177 | 152,000 | 885 |
| 2010-06-11 | 177 | 181 | 172 | 174 | 352,000 | 870 |
| 2010-06-10 | 174 | 175 | 172 | 173 | 96,000 | 865 |
| 2010-06-09 | 176 | 181 | 173 | 174 | 50,000 | 870 |
| 2010-06-08 | 177 | 177 | 176 | 177 | 61,000 | 885 |
| 2010-06-07 | 179 | 179 | 175 | 176 | 70,000 | 880 |
| 2010-06-04 | 187 | 187 | 183 | 184 | 65,000 | 920 |
| 2010-06-03 | 182 | 188 | 182 | 186 | 131,000 | 930 |
| 2010-06-02 | 184 | 188 | 181 | 181 | 84,000 | 905 |
| 2010-06-01 | 190 | 190 | 184 | 185 | 152,000 | 925 |
| 2010-05-31 | 184 | 191 | 184 | 191 | 80,000 | 955 |
| 2010-05-28 | 190 | 190 | 180 | 183 | 314,000 | 915 |
| 2010-05-27 | 180 | 186 | 180 | 185 | 211,000 | 925 |
| 2010-05-26 | 175 | 184 | 168 | 181 | 247,000 | 905 |
| 2010-05-25 | 181 | 181 | 174 | 175 | 231,000 | 875 |
| 2010-05-24 | 185 | 185 | 179 | 181 | 186,000 | 905 |
| 2010-05-21 | 180 | 185 | 178 | 185 | 371,000 | 925 |
| 2010-05-20 | 185 | 189 | 182 | 183 | 233,000 | 915 |
| 2010-05-19 | 182 | 187 | 179 | 186 | 338,000 | 930 |
| 2010-05-18 | 198 | 199 | 187 | 188 | 320,000 | 940 |
| 2010-05-17 | 197 | 201 | 193 | 199 | 492,000 | 995 |
| 2010-05-14 | 198 | 202 | 193 | 202 | 520,000 | 1,010 |
| 2010-05-13 | 200 | 201 | 198 | 199 | 169,000 | 995 |
| 2010-05-12 | 198 | 202 | 197 | 198 | 184,000 | 990 |
| 2010-05-11 | 205 | 205 | 198 | 199 | 369,000 | 995 |
| 2010-05-10 | 195 | 201 | 195 | 200 | 159,000 | 1,000 |
| 2010-05-07 | 192 | 198 | 189 | 196 | 489,000 | 980 |
| 2010-05-06 | 211 | 213 | 205 | 205 | 376,000 | 1,025 |
| 2010-04-30 | 220 | 222 | 218 | 219 | 331,000 | 1,095 |
| 2010-04-28 | 217 | 220 | 215 | 217 | 417,000 | 1,085 |
| 2010-04-27 | 223 | 225 | 220 | 223 | 455,000 | 1,115 |
| 2010-04-26 | 214 | 225 | 214 | 225 | 416,000 | 1,125 |
| 2010-04-23 | 213 | 213 | 211 | 212 | 148,000 | 1,060 |
| 2010-04-22 | 214 | 214 | 208 | 214 | 338,000 | 1,070 |
| 2010-04-21 | 212 | 217 | 212 | 216 | 214,000 | 1,080 |
| 2010-04-20 | 210 | 215 | 210 | 211 | 407,000 | 1,055 |
| 2010-04-19 | 208 | 215 | 207 | 208 | 522,000 | 1,040 |
| 2010-04-16 | 223 | 227 | 217 | 220 | 865,000 | 1,100 |
| 2010-04-15 | 217 | 233 | 216 | 229 | 1,841,000 | 1,145 |
| 2010-04-14 | 204 | 213 | 202 | 212 | 553,000 | 1,060 |
| 2010-04-13 | 207 | 207 | 196 | 202 | 272,000 | 1,010 |
| 2010-04-12 | 204 | 209 | 203 | 205 | 284,000 | 1,025 |
| 2010-04-09 | 200 | 203 | 199 | 202 | 247,000 | 1,010 |
| 2010-04-08 | 202 | 206 | 201 | 203 | 179,000 | 1,015 |
| 2010-04-07 | 206 | 206 | 203 | 204 | 231,000 | 1,020 |
| 2010-04-06 | 207 | 207 | 202 | 204 | 249,000 | 1,020 |
| 2010-04-05 | 198 | 208 | 197 | 207 | 517,000 | 1,035 |
| 2010-04-02 | 200 | 200 | 196 | 199 | 128,000 | 995 |
| 2010-04-01 | 195 | 198 | 190 | 198 | 376,000 | 990 |
| 2010-03-31 | 203 | 203 | 199 | 199 | 375,000 | 995 |
| 2010-03-30 | 200 | 203 | 200 | 202 | 367,000 | 1,010 |
| 2010-03-29 | 197 | 199 | 195 | 198 | 171,000 | 990 |
| 2010-03-26 | 195 | 201 | 191 | 199 | 656,000 | 995 |
| 2010-03-25 | 193 | 195 | 190 | 193 | 227,000 | 965 |
| 2010-03-24 | 194 | 195 | 192 | 193 | 368,000 | 965 |
| 2010-03-23 | 194 | 194 | 190 | 192 | 540,000 | 960 |
| 2010-03-19 | 179 | 188 | 179 | 187 | 437,000 | 935 |
| 2010-03-18 | 182 | 183 | 178 | 178 | 209,000 | 890 |
| 2010-03-17 | 182 | 184 | 179 | 182 | 192,000 | 910 |
| 2010-03-16 | 175 | 182 | 174 | 179 | 371,000 | 895 |
| 2010-03-15 | 178 | 178 | 173 | 176 | 144,000 | 880 |
| 2010-03-12 | 178 | 178 | 172 | 176 | 240,000 | 880 |
| 2010-03-11 | 180 | 180 | 174 | 177 | 436,000 | 885 |
| 2010-03-10 | 175 | 182 | 171 | 179 | 471,000 | 895 |
| 2010-03-09 | 171 | 175 | 168 | 175 | 510,000 | 875 |
| 2010-03-08 | 173 | 173 | 168 | 171 | 383,000 | 855 |
| 2010-03-05 | 168 | 171 | 167 | 170 | 363,000 | 850 |
| 2010-03-04 | 166 | 172 | 165 | 165 | 612,000 | 825 |
| 2010-03-03 | 167 | 168 | 162 | 163 | 403,000 | 815 |
| 2010-03-02 | 158 | 165 | 158 | 164 | 618,000 | 820 |
| 2010-03-01 | 152 | 157 | 150 | 157 | 271,000 | 785 |
| 2010-02-26 | 151 | 152 | 150 | 151 | 179,000 | 755 |
| 2010-02-25 | 155 | 156 | 152 | 153 | 103,000 | 765 |
| 2010-02-24 | 155 | 157 | 154 | 154 | 94,000 | 770 |
| 2010-02-23 | 158 | 160 | 156 | 157 | 92,000 | 785 |
| 2010-02-22 | 156 | 158 | 156 | 156 | 155,000 | 780 |
| 2010-02-19 | 159 | 161 | 154 | 156 | 182,000 | 780 |
| 2010-02-18 | 151 | 159 | 151 | 157 | 168,000 | 785 |
| 2010-02-17 | 150 | 153 | 150 | 151 | 84,000 | 755 |
| 2010-02-16 | 149 | 150 | 148 | 148 | 86,000 | 740 |
| 2010-02-15 | 151 | 153 | 148 | 148 | 96,000 | 740 |
| 2010-02-12 | 151 | 153 | 151 | 151 | 55,000 | 755 |
| 2010-02-10 | 152 | 153 | 150 | 150 | 82,000 | 750 |
| 2010-02-09 | 146 | 151 | 146 | 150 | 95,000 | 750 |
| 2010-02-08 | 150 | 151 | 149 | 150 | 55,000 | 750 |
| 2010-02-05 | 149 | 151 | 147 | 150 | 111,000 | 750 |
| 2010-02-04 | 156 | 158 | 150 | 153 | 99,000 | 765 |
| 2010-02-03 | 147 | 159 | 147 | 152 | 222,000 | 760 |
| 2010-02-02 | 147 | 148 | 144 | 145 | 194,000 | 725 |
| 2010-02-01 | 148 | 149 | 145 | 145 | 119,000 | 725 |
| 2010-01-29 | 150 | 151 | 148 | 149 | 161,000 | 745 |
| 2010-01-28 | 151 | 155 | 150 | 151 | 170,000 | 755 |
| 2010-01-27 | 151 | 155 | 151 | 151 | 140,000 | 755 |
| 2010-01-26 | 159 | 159 | 151 | 151 | 267,000 | 755 |
| 2010-01-25 | 157 | 160 | 156 | 159 | 142,000 | 795 |
| 2010-01-22 | 160 | 162 | 160 | 162 | 155,000 | 810 |
| 2010-01-21 | 160 | 166 | 160 | 164 | 173,000 | 820 |
| 2010-01-20 | 165 | 166 | 161 | 163 | 131,000 | 815 |
| 2010-01-19 | 167 | 170 | 163 | 164 | 238,000 | 820 |
| 2010-01-18 | 169 | 169 | 166 | 167 | 161,000 | 835 |
| 2010-01-15 | 170 | 172 | 168 | 170 | 186,000 | 850 |
| 2010-01-14 | 167 | 172 | 165 | 170 | 363,000 | 850 |
| 2010-01-13 | 170 | 173 | 167 | 168 | 293,000 | 840 |
| 2010-01-12 | 167 | 173 | 165 | 173 | 347,000 | 865 |
| 2010-01-08 | 167 | 169 | 162 | 164 | 286,000 | 820 |
| 2010-01-07 | 162 | 167 | 161 | 164 | 295,000 | 820 |
| 2010-01-06 | 160 | 166 | 157 | 162 | 298,000 | 810 |
| 2010-01-05 | 157 | 162 | 155 | 161 | 137,000 | 805 |
| 2010-01-04 | 156 | 157 | 153 | 157 | 72,000 | 785 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
